Dark

NVAX20261016C10
NVAX Oct 16 2026 10.00 Call (NVAX261016C00010000)
option OPRA

EOD

Sep 14, 2026

0.6000-6.250%(-0.0400)347

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.4200	0.6800	0.4200	0.6000	-6.250%	347	5,688	0.000%
2026-09-11	0.7300	0.8300	0.6400	0.6400	+6.667%	218	5,411	-6.250%
2026-09-10	0.6000	0.6000	0.5600	0.6000	-34.783%	16	5,207	0.000%
2026-09-09	0.9800	0.9800	0.8800	0.9200	-17.117%	409	5,204	-34.783%
2026-09-08	0.8800	1.2000	0.8800	1.1100	+0.909%	46	4,904	-45.946%
2026-09-04	1.3900	1.3900	1.0800	1.1000	-12.000%	111	4,800	-45.455%
2026-09-03	1.0700	1.2500	1.0400	1.2500	-9.420%	91	4,800	-52.000%
2026-09-02	1.4200	1.4200	1.1000	1.3800	+16.949%	80	4,792	-56.522%
2026-09-01	0.7100	1.2600	0.6500	1.1800	+51.282%	1,113	4,763	-49.153%
2026-08-31	1.0000	1.0900	0.7500	0.7800	+8.333%	3,201	4,806	-23.077%
2026-08-28	0.6700	0.7200	0.5700	0.7200	+10.769%	51	5,521	-16.667%
2026-08-27	0.6200	0.6500	0.6200	0.6500	-8.451%	6	5,556	-7.692%
2026-08-26	0.7700	0.7700	0.7100	0.7100	-17.442%	7	5,555	-15.493%
2026-08-25	0.7100	0.9000	0.6500	0.8600	+62.264%	105	5,555	-30.233%
2026-08-24	0.4400	0.5300	0.4300	0.5300	-18.462%	23	5,533	+13.208%
2026-08-21	0.5800	0.7600	0.5800	0.6500	+44.444%	50	5,517	-7.692%
2026-08-20	0.5900	0.5900	0.4300	0.4500	-19.643%	182	5,508	+33.333%
2026-08-19	0.4000	0.6300	0.3900	0.5600	+107.407%	292	5,464	+7.143%
2026-08-18	0.3000	0.3000	0.2500	0.2700	-15.625%	94	5,413	+122.222%
2026-08-17	0.3300	0.3500	0.3200	0.3200	-3.030%	1,013	5,371	+87.500%
2026-08-14	0.3300	0.3300	0.3200	0.3300	-13.158%	52	4,358	+81.818%
2026-08-13	0.3900	0.4000	0.3600	0.3800	+8.571%	56	4,380	+57.895%
2026-08-12	0.3500	0.3500	0.3500	0.3500	+34.615%	1	4,389	+71.429%
2026-08-11	0.2600	0.2600	0.2600	0.2600	-27.778%	2	4,388	+130.769%
2026-08-10	0.3800	0.3900	0.3500	0.3600	-18.182%	230	4,386	+66.667%
2026-08-07	0.4000	0.5000	0.4000	0.4400	+22.222%	23	4,529	+36.364%
2026-08-06	0.4000	0.4500	0.3600	0.3600	-12.195%	54	4,519	+66.667%
2026-08-05	0.4400	0.4400	0.4100	0.4100	-6.818%	31	4,516	+46.341%
2026-08-04	0.4000	0.4500	0.4000	0.4400	+22.222%	94	4,505	+36.364%
2026-08-03	0.3900	0.4000	0.3600	0.3600	0.000%	707	4,415	+66.667%
2026-07-31	0.4000	0.4000	0.3600	0.3600	-12.195%	133	3,854	+66.667%
2026-07-29	0.4200	0.4200	0.4100	0.4100	-10.870%	2	3,857	+46.341%
2026-07-28	0.3600	0.4600	0.3600	0.4600	-9.804%	141	3,857	+30.435%
2026-07-27	0.5100	0.5100	0.5100	0.5100	+8.511%	3	3,821	+17.647%
2026-07-24	0.4900	0.4900	0.4700	0.4700	-18.966%	6	3,821	+27.660%
2026-07-23	0.5800	0.5800	0.5800	0.5800	+1.754%	1	3,821	+3.448%
2026-07-22	0.7000	0.7000	0.5600	0.5700	-14.925%	270	3,820	+5.263%
2026-07-21	0.5900	0.6700	0.5900	0.6700	+4.688%	148	3,885	-10.448%
2026-07-20	0.6900	0.7200	0.5500	0.6400	-14.667%	2,837	3,934	-6.250%
2026-07-17	0.7900	0.8100	0.7200	0.7500	0.000%	176	2,038	-20.000%
2026-07-16	0.8300	0.8300	0.7500	0.7500	-7.407%	58	2,132	-20.000%
2026-07-14	1.0000	1.0000	0.8100	0.8100	-30.769%	148	2,120	-25.926%
2026-07-13	1.1700	1.1700	1.1700	1.1700	-10.000%	1	2,106	-48.718%
2026-07-10	1.4000	1.4000	1.3000	1.3000	+32.653%	323	2,105	-53.846%
2026-07-08	1.4100	1.4100	0.9800	0.9800	-5.769%	55	1,782	-38.776%
2026-07-07	1.2500	1.2500	1.0400	1.0400	-35.802%	94	1,807	-42.308%
2026-07-02	1.6200	1.6200	1.6200	1.6200	+15.714%	2	1,899	-62.963%
2026-07-01	1.4900	1.5500	1.4000	1.4000	+6.870%	37	1,899	-57.143%
2026-06-29	1.3000	1.3100	1.0500	1.3100	+19.091%	168	1,864	-54.198%
2026-06-26	1.0600	1.1500	1.0600	1.1000	+15.789%	38	1,910	-45.455%
2026-06-25	1.1500	1.1500	0.9500	0.9500	-24.000%	142	1,931	-36.842%
2026-06-24	1.3800	1.3800	1.2500	1.2500	-16.667%	78	1,795	-52.000%
2026-06-23	1.5000	1.5000	1.5000	1.5000	+7.143%	20	1,720	-60.000%
2026-06-22	1.7900	1.7900	1.4000	1.4000	-6.667%	5	1,700	-57.143%
2026-06-18	1.5000	1.5000	1.5000	1.5000	-9.091%	6	1,688	-60.000%
2026-06-17	1.4200	1.6500	1.4200	1.6500	+10.738%	14	1,688	-63.636%
2026-06-16	1.4900	1.4900	1.4900	1.4900	+15.504%	1,000	1,688	-59.732%
2026-06-12	1.4500	1.4500	1.2900	1.2900	-6.522%	101	979	-53.488%
2026-06-11	1.0300	1.3800	1.0300	1.3800	+16.949%	111	979	-56.522%
2026-06-10	1.1800	1.1900	1.1500	1.1800	+6.306%	216	930	-49.153%
2026-06-09	1.1000	1.1200	1.0400	1.1100	-11.200%	47	886	-45.946%
2026-06-08	1.4000	1.4000	1.2500	1.2500	-21.875%	13	857	-52.000%
2026-06-05	2.0000	2.0000	1.6000	1.6000	-23.445%	8	856	-62.500%
2026-06-04	2.0900	2.0900	2.0900	2.0900	-1.878%	4	857	-71.292%
2026-06-03	2.0800	2.1300	2.0800	2.1300	-0.930%	30	857	-71.831%
2026-06-02	2.0500	2.2700	1.8600	2.1500	-6.114%	129	857	-72.093%
2026-06-01	2.6300	2.6300	2.2900	2.2900	-15.185%	123	817	-73.799%
2026-05-29	2.4000	2.7000	2.4000	2.7000	+24.424%	11	784	-77.778%
2026-05-28	2.4000	2.4000	2.1700	2.1700	-22.500%	30	782	-72.350%
2026-05-27	2.9000	3.0000	2.8000	2.8000	+25.000%	18	783	-78.571%
2026-05-26	2.0000	2.3100	2.0000	2.2400	+40.000%	504	783	-73.214%
2026-05-21	1.5500	1.6000	1.5500	1.6000	-4.762%	2	1,049	-62.500%
2026-05-20	1.5300	1.7000	1.4600	1.6800	+17.483%	33	1,049	-64.286%
2026-05-19	1.4300	1.4300	1.4200	1.4300	-4.667%	5	1,044	-58.042%
2026-05-18	1.7100	1.7100	1.5000	1.5000	-9.091%	14	1,044	-60.000%
2026-05-13	1.7000	1.7000	1.6500	1.6500	-13.158%	7	1,044	-63.636%
2026-05-12	1.8000	2.0100	1.8000	1.9000	+8.571%	34	1,045	-68.421%
2026-05-11	2.2700	2.3000	1.7500	1.7500	-28.862%	165	1,045	-65.714%
2026-05-08	1.7100	2.5000	1.7100	2.4600	+49.091%	41	946	-75.610%
2026-05-07	1.9000	1.9000	1.5700	1.6500	-2.941%	58	950	-63.636%
2026-05-06	1.4200	1.7000	1.4200	1.7000	+65.049%	347	944	-64.706%
2026-05-04	1.2000	1.2000	1.0300	1.0300	-10.435%	178	674	-41.748%
2026-04-30	1.1500	1.1500	1.1500	1.1500	+18.557%	3	497	-47.826%
2026-04-29	0.9900	0.9900	0.9700	0.9700	-11.009%	252	497	-38.144%
2026-04-28	1.1000	1.1000	1.0900	1.0900	-0.909%	5	366	-44.954%
2026-04-27	1.1000	1.1000	1.1000	1.1000	-4.348%	2	366	-45.455%
2026-04-24	1.2000	1.2000	1.1500	1.1500	+0.877%	12	366	-47.826%
2026-04-23	1.1500	1.1500	1.1400	1.1400	-13.636%	40	364	-47.368%
2026-04-22	1.3400	1.3400	1.3100	1.3200	0.000%	18	389	-54.545%
2026-04-21	1.3900	1.4200	1.3200	1.3200	-7.042%	71	341	-54.545%
2026-04-20	1.4700	1.4700	1.3900	1.4200	-5.960%	41	341	-57.746%
2026-04-17	1.5300	1.5300	1.4700	1.5100	+7.857%	23	314	-60.265%
2026-04-16	1.4600	1.4600	1.3400	1.4000	-9.091%	18	326	-57.143%
2026-04-15	1.5600	1.5600	1.4300	1.5400	+22.222%	20	315	-61.039%
2026-04-14	1.2700	1.3000	1.1800	1.2600	+3.279%	12	304	-52.381%
2026-04-13	1.2300	1.2300	1.2200	1.2200	-6.154%	11	304	-50.820%
2026-04-10	1.3500	1.4000	1.3000	1.3000	-7.143%	222	293	-53.846%
2026-04-09	1.4000	1.4000	1.4000	1.4000	+19.658%	2	305	-57.143%
2026-04-07	1.1700	1.1700	1.1500	1.1700	0.000%	9	303	-48.718%
2026-04-06	1.1200	1.3500	1.1200	1.1700	+11.429%	28	301	-48.718%
2026-04-02	1.1700	1.1700	1.0500	1.0500	-22.794%	27	283	-42.857%
2026-04-01	1.4000	1.4000	1.3600	1.3600	+8.800%	16	283	-55.882%
2026-03-30	1.4500	1.4500	1.2500	1.2500	-21.875%	18	283	-52.000%
2026-03-27	1.7000	1.7000	1.6000	1.6000	-14.439%	11	276	-62.500%
2026-03-26	1.9500	1.9500	1.7500	1.8700	-6.500%	203	265	-67.914%
2026-03-25	2.0000	2.0000	2.0000	2.0000	-7.407%	1	65	-70.000%
2026-03-24	2.1600	2.1600	2.1600	2.1600	0.000%	1	64	-72.222%
2026-03-23	2.2700	2.2700	1.9200	2.1600	-4.846%	17	63	-72.222%
2026-03-20	2.2700	2.2700	2.2700	2.2700	+4.608%	1	58	-73.568%
2026-03-19	2.3300	2.3300	2.1700	2.1700	-19.630%	10	57	-72.350%
2026-03-18	2.7000	2.7000	2.7000	2.7000	-7.850%	1	48	-77.778%
2026-03-17	2.8000	2.9300	2.8000	2.9300	+15.810%	4	47	-79.522%
2026-03-16	2.4700	2.5300	2.4700	2.5300	-2.692%	12	45	-76.285%
2026-03-13	2.6000	2.6000	2.6000	2.6000	-11.263%	30	49	-76.923%
2026-03-11	2.7500	2.9300	2.7500	2.9300	+8.922%	12	28	-79.522%
2026-03-09	2.3800	2.8200	2.3800	2.6900	+18.502%	11	20	-77.695%
2026-03-06	2.2700	2.2700	2.2700	2.2700	-4.622%	2	23	-73.568%
2026-03-05	2.1600	2.3800	2.1600	2.3800	+10.185%	5	23	-74.790%
2026-03-04	2.1600	2.1600	2.1600	2.1600	+4.854%	1	23	-72.222%
2026-03-03	2.0600	2.0600	2.0600	2.0600	-41.972%	10	23	-70.874%
2026-02-26	2.4100	3.5500	2.4100	3.5500	+61.364%	18	25	-83.099%
2026-02-25	2.2000	2.2000	2.2000	2.2000	0.000%	5	15	-72.727%
2026-02-24	2.2000	2.2000	2.2000	2.2000	+10.000%	10	15	-72.727%
2026-02-23	2.0000	2.0000	2.0000	2.0000	0.000%	5	5	-70.000%