Dark

NVAX20270115C10
NVAX Jan 15 2027 10.00 Call (NVAX270115C00010000)
option OPRA

EOD

May 9, 2025

1.66-21.327%(-0.45)314

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	1.92	1.92	1.63	1.66	-21.327%	314	1,039	0.000%
2025-05-08	2.20	2.25	2.11	2.11	+20.571%	19	962	-21.327%
2025-05-07	1.75	1.75	1.75	1.75	0.000%	3	961	-5.143%
2025-05-06	1.85	1.85	1.75	1.75	-11.168%	2	959	-5.143%
2025-05-02	1.97	1.97	1.97	1.97	-8.372%	2	958	-15.736%
2025-05-01	1.86	2.15	1.86	2.15	+16.216%	6	958	-22.791%
2025-04-30	1.85	1.85	1.85	1.85	-11.905%	17	963	-10.270%
2025-04-28	2.10	2.10	2.10	2.10	+16.667%	1	963	-20.952%
2025-04-25	2.34	2.34	1.80	1.80	-17.808%	10	963	-7.778%
2025-04-24	2.20	2.20	2.19	2.19	-8.750%	24	962	-24.201%
2025-04-23	2.11	2.67	2.11	2.40	+41.176%	12	963	-30.833%
2025-04-22	1.70	1.70	1.70	1.70	0.000%	2	954	-2.353%
2025-04-16	1.70	1.70	1.70	1.70	+3.659%	4	955	-2.353%
2025-04-15	1.85	1.85	1.64	1.64	+3.145%	17	955	+1.220%
2025-04-14	1.59	1.59	1.59	1.59	+7.432%	1	945	+4.403%
2025-04-11	1.50	1.53	1.48	1.48	+7.246%	214	945	+12.162%
2025-04-10	1.85	1.85	1.18	1.38	-31.683%	53	856	+20.290%
2025-04-09	1.87	2.02	1.87	2.02	+8.602%	2	838	-17.822%
2025-04-08	1.86	1.86	1.86	1.86	-11.429%	1	838	-10.753%
2025-04-07	2.14	2.15	1.96	2.10	+16.667%	11	837	-20.952%
2025-04-04	1.51	1.93	1.46	1.80	+16.129%	108	831	-7.778%
2025-04-03	1.30	1.63	1.30	1.55	-4.321%	8	786	+7.097%
2025-04-02	1.72	1.72	1.62	1.62	-6.358%	2	778	+2.469%
2025-04-01	1.80	1.80	1.73	1.73	-6.486%	28	778	-4.046%
2025-03-31	2.00	2.00	1.84	1.85	-14.747%	58	777	-10.270%
2025-03-28	2.27	2.27	2.12	2.17	-8.439%	60	737	-23.502%
2025-03-27	2.42	2.42	2.37	2.37	-2.066%	7	722	-29.958%
2025-03-26	2.43	2.45	2.42	2.42	-11.029%	28	721	-31.405%
2025-03-21	2.72	2.72	2.72	2.72	-9.333%	6	718	-38.971%
2025-03-20	3.00	3.00	3.00	3.00	-3.846%	2	717	-44.667%
2025-03-19	3.00	3.12	2.97	3.12	+5.763%	14	717	-46.795%
2025-03-18	3.00	3.15	2.95	2.95	-7.813%	7	710	-43.729%
2025-03-14	3.25	3.25	3.16	3.20	+1.587%	36	708	-48.125%
2025-03-13	3.40	3.40	3.15	3.15	+1.613%	13	685	-47.302%
2025-03-12	3.10	3.10	3.10	3.10	0.000%	1	685	-46.452%
2025-03-11	2.91	3.10	2.91	3.10	-3.125%	2	685	-46.452%
2025-03-10	3.20	3.20	3.20	3.20	-3.030%	10	684	-48.125%
2025-03-07	3.45	3.45	3.19	3.30	+8.197%	186	684	-49.697%
2025-03-06	3.05	3.05	3.05	3.05	-1.613%	1	597	-45.574%
2025-03-03	2.91	3.58	2.91	3.10	-5.775%	4	597	-46.452%
2025-02-28	3.01	3.29	3.01	3.29	+21.852%	16	598	-49.544%
2025-02-27	3.10	3.40	2.67	2.70	0.000%	19	593	-38.519%
2025-02-26	2.70	2.70	2.70	2.70	-1.099%	5	595	-38.519%
2025-02-25	2.73	2.73	2.72	2.73	-5.208%	11	585	-39.194%
2025-02-24	3.20	3.20	2.72	2.88	-8.571%	45	585	-42.361%
2025-02-21	3.40	3.55	3.15	3.15	+0.962%	20	559	-47.302%
2025-02-20	3.12	3.12	3.12	3.12	-0.952%	2	549	-46.795%
2025-02-19	3.50	3.50	3.15	3.15	-10.000%	6	547	-47.302%
2025-02-18	3.75	3.75	3.50	3.50	-4.110%	112	544	-52.571%
2025-02-14	3.50	3.65	3.50	3.65	+4.286%	50	460	-54.521%
2025-02-13	3.30	3.50	3.30	3.50	+4.478%	11	460	-52.571%
2025-02-12	3.35	3.35	3.30	3.35	+3.077%	10	458	-50.448%
2025-02-11	3.50	3.50	3.25	3.25	-10.959%	48	448	-48.923%
2025-02-10	3.62	3.65	3.62	3.65	+1.389%	8	435	-54.521%
2025-02-07	3.59	3.60	3.59	3.60	-4.000%	10	440	-53.889%
2025-02-06	3.93	3.93	3.75	3.75	-4.092%	15	441	-55.733%
2025-02-05	3.82	4.05	3.82	3.91	-0.509%	26	426	-57.545%
2025-02-04	3.93	3.93	3.93	3.93	+6.216%	2	415	-57.761%
2025-02-03	3.95	4.00	3.70	3.70	-11.695%	8	417	-55.135%
2025-01-30	3.80	4.25	3.80	4.19	-7.709%	38	415	-60.382%
2025-01-29	4.54	4.54	4.54	4.54	+4.368%	1	429	-63.436%
2025-01-28	4.50	4.50	4.35	4.35	+1.163%	6	428	-61.839%
2025-01-27	4.35	4.50	4.30	4.30	+0.939%	81	428	-61.395%
2025-01-24	5.00	5.00	4.26	4.26	-5.333%	262	447	-61.033%
2025-01-23	4.45	4.50	4.40	4.50	+7.914%	71	363	-63.111%
2025-01-22	4.18	4.18	4.17	4.17	+4.250%	2	384	-60.192%
2025-01-21	4.00	4.00	3.86	4.00	+1.266%	5	371	-58.500%
2025-01-17	3.95	3.95	3.95	3.95	-1.250%	22	371	-57.975%
2025-01-16	3.95	4.00	3.95	4.00	0.000%	17	371	-58.500%
2025-01-14	4.05	4.05	3.80	4.00	0.000%	12	373	-58.500%
2025-01-13	4.00	4.05	3.87	4.00	-17.526%	15	370	-58.500%
2025-01-10	4.85	4.85	4.85	4.85	0.000%	4	359	-65.773%
2025-01-08	5.20	5.20	4.85	4.85	-14.912%	68	289	-65.773%
2025-01-07	5.00	5.80	5.00	5.70	+29.841%	24	289	-70.877%
2025-01-06	4.20	4.46	4.20	4.39	+8.128%	6	279	-62.187%
2025-01-03	4.00	4.06	3.90	4.06	+4.910%	20	279	-59.113%
2025-01-02	3.87	3.87	3.87	3.87	+10.571%	1	272	-57.106%
2024-12-30	3.45	3.50	3.45	3.50	-7.895%	16	272	-52.571%
2024-12-27	3.70	3.83	3.70	3.80	0.000%	10	256	-56.316%
2024-12-26	3.80	3.80	3.80	3.80	-5.473%	1	254	-56.316%
2024-12-23	4.02	4.02	3.95	4.02	-1.951%	53	254	-58.706%
2024-12-20	4.10	4.10	4.10	4.10	+2.500%	1	204	-59.512%
2024-12-18	4.20	4.20	4.00	4.00	-7.834%	3	203	-58.500%
2024-12-17	4.87	4.87	4.25	4.34	+0.696%	5	203	-61.751%
2024-12-16	4.60	4.60	4.30	4.31	+7.750%	4	202	-61.485%
2024-12-13	4.00	4.00	4.00	4.00	-4.762%	2	202	-58.500%
2024-12-12	4.20	4.20	4.20	4.20	0.000%	5	202	-60.476%
2024-12-09	4.30	4.30	4.20	4.20	-2.098%	6	197	-60.476%
2024-12-06	4.29	4.29	4.29	4.29	+22.571%	2	201	-61.305%
2024-12-05	3.50	3.50	3.50	3.50	-12.500%	1	201	-52.571%
2024-12-04	3.74	4.00	3.74	4.00	+3.896%	5	202	-58.500%
2024-12-03	4.30	4.30	3.85	3.85	0.000%	3	197	-56.883%
2024-11-27	4.30	4.30	3.25	3.85	-2.284%	4	192	-56.883%
2024-11-26	3.94	3.94	3.94	3.94	-12.444%	3	192	-57.868%
2024-11-25	4.00	4.50	4.00	4.50	+23.288%	12	192	-63.111%
2024-11-21	3.70	3.70	3.65	3.65	+7.353%	10	192	-54.521%
2024-11-19	3.40	3.40	3.40	3.40	-1.734%	2	192	-51.176%
2024-11-18	3.15	3.46	3.15	3.46	+18.900%	3	190	-52.023%
2024-11-15	3.01	3.01	2.91	2.91	-8.491%	92	193	-42.955%
2024-11-14	3.35	3.40	3.00	3.18	-7.826%	52	147	-47.799%
2024-11-13	3.45	3.45	3.45	3.45	-11.538%	11	187	-51.884%
2024-11-12	3.35	4.06	3.30	3.90	-12.162%	48	178	-57.436%
2024-11-11	4.67	4.67	4.13	4.44	+11.000%	19	170	-62.613%
2024-11-08	4.40	4.40	4.00	4.00	-9.502%	114	153	-58.500%
2024-11-07	4.35	4.42	4.30	4.42	+9.406%	5	156	-62.443%
2024-11-06	4.65	4.65	4.04	4.04	-27.857%	16	152	-58.911%
2024-11-05	4.60	5.60	4.55	5.60	+29.032%	3	139	-70.357%
2024-11-04	4.34	4.35	4.30	4.34	-8.245%	4	137	-61.751%
2024-11-01	5.00	5.00	4.73	4.73	-5.400%	46	133	-64.905%
2024-10-30	5.00	5.05	5.00	5.00	-1.961%	36	110	-66.800%
2024-10-29	5.10	5.10	5.03	5.10	-1.923%	5	74	-67.451%
2024-10-28	5.20	5.20	5.20	5.20	+1.365%	1	69	-68.077%
2024-10-24	5.13	5.13	5.13	5.13	+1.584%	1	68	-67.641%
2024-10-23	5.05	5.05	5.05	5.05	-3.257%	2	67	-67.129%
2024-10-22	5.22	5.22	5.22	5.22	+0.385%	1	66	-68.199%
2024-10-21	5.25	5.25	5.17	5.20	-3.704%	3	65	-68.077%
2024-10-18	5.69	5.69	5.40	5.40	-4.425%	12	62	-69.259%
2024-10-17	5.40	5.65	5.14	5.65	+0.893%	16	57	-70.619%
2024-10-16	5.45	6.09	5.05	5.60	-16.418%	39	42	-70.357%
2024-10-14	6.70	6.70	6.70	6.70	-10.667%	1	7	-75.224%
2024-10-10	7.50	7.50	7.50	7.50	-26.829%	1	6	-77.867%
2024-10-02	10.25	10.25	10.25	10.25	+38.140%	1	5	-83.805%
2024-09-27	7.42	7.42	7.42	7.42	+0.406%	2	4	-77.628%
2024-09-23	7.39	7.39	7.39	7.39	-8.765%	1	3	-77.537%
2024-09-17	8.10	8.10	8.10	8.10	+8.000%	1	2	-79.506%
2024-09-16	7.50	7.50	7.50	7.50	0.000%	1	1	-77.867%