Dark

NVAX20270115C5
NVAX Jan 15 2027 5.00 Call (NVAX270115C00005000)
option OPRA

EOD

May 9, 2025

3.05-15.278%(-0.55)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	3.25	3.25	3.00	3.05	-15.278%	40	830	0.000%
2025-05-08	3.50	3.60	3.50	3.60	+24.138%	57	816	-15.278%
2025-05-07	2.90	2.90	2.90	2.90	-0.344%	1	811	+5.172%
2025-05-06	3.20	3.20	2.90	2.91	-10.462%	40	810	+4.811%
2025-05-05	3.25	3.25	3.25	3.25	-2.695%	1	782	-6.154%
2025-05-02	3.34	3.34	3.34	3.34	+1.212%	2	782	-8.683%
2025-05-01	3.35	3.35	3.30	3.30	-4.348%	45	781	-7.576%
2025-04-30	3.45	3.45	3.45	3.45	-2.817%	1	781	-11.594%
2025-04-25	3.75	3.75	3.55	3.55	-4.054%	18	782	-14.085%
2025-04-24	3.95	3.95	3.70	3.70	-8.416%	3	777	-17.568%
2025-04-23	3.70	4.10	3.70	4.04	+26.250%	22	777	-24.505%
2025-04-22	3.06	3.20	2.99	3.20	+4.575%	14	780	-4.688%
2025-04-21	2.95	3.09	2.95	3.06	+5.517%	9	772	-0.327%
2025-04-17	3.15	3.15	2.90	2.90	-3.654%	18	772	+5.172%
2025-04-16	3.15	3.15	2.95	3.01	-5.938%	300	772	+1.329%
2025-04-14	3.07	3.25	3.07	3.20	+15.108%	5	969	-4.688%
2025-04-11	2.60	2.78	2.60	2.78	+16.318%	220	971	+9.712%
2025-04-10	3.10	3.10	2.30	2.39	-33.611%	314	861	+27.615%
2025-04-09	3.60	3.60	3.60	3.60	+4.348%	5	617	-15.278%
2025-04-08	3.43	3.50	3.15	3.45	+6.154%	40	618	-11.594%
2025-04-07	3.25	3.25	3.25	3.25	+18.182%	5	651	-6.154%
2025-04-04	2.83	3.10	2.63	2.75	+1.852%	644	656	+10.909%
2025-04-03	2.73	2.73	2.35	2.70	+13.445%	660	642	+12.963%
2025-04-02	2.83	3.13	2.38	2.38	-19.322%	61	837	+28.151%
2025-04-01	3.10	3.15	2.87	2.95	-14.986%	228	833	+3.390%
2025-03-31	3.10	3.47	3.10	3.47	-3.611%	143	633	-12.104%
2025-03-28	3.70	3.70	3.60	3.60	-8.861%	18	500	-15.278%
2025-03-27	3.95	3.95	3.95	3.95	+3.947%	2	498	-22.785%
2025-03-26	3.80	3.80	3.80	3.80	-8.873%	1	500	-19.737%
2025-03-24	4.37	4.37	4.15	4.17	-1.882%	65	501	-26.859%
2025-03-21	4.20	4.25	4.20	4.25	-4.494%	6	451	-28.235%
2025-03-20	4.50	4.50	4.45	4.45	-1.982%	10	448	-31.461%
2025-03-18	4.54	4.54	4.54	4.54	-9.562%	5	458	-32.819%
2025-03-17	5.02	5.02	5.02	5.02	+7.725%	1	463	-39.243%
2025-03-14	5.00	5.05	4.66	4.66	-4.312%	40	463	-34.549%
2025-03-13	4.87	4.87	4.87	4.87	+1.670%	1	459	-37.372%
2025-03-12	4.65	4.79	4.65	4.79	-2.245%	50	459	-36.326%
2025-03-11	4.90	4.90	4.90	4.90	0.000%	1	409	-37.755%
2025-03-07	4.95	5.05	4.84	4.90	+10.112%	104	410	-37.755%
2025-03-06	4.40	4.45	4.40	4.45	+3.488%	15	474	-31.461%
2025-03-05	4.75	4.75	4.30	4.30	-7.527%	15	474	-29.070%
2025-03-04	4.52	4.65	4.52	4.65	-7.371%	11	460	-34.409%
2025-02-28	4.85	5.11	4.85	5.02	+19.524%	22	449	-39.243%
2025-02-27	4.70	4.76	3.98	4.20	+0.962%	122	458	-27.381%
2025-02-26	4.50	4.50	4.16	4.16	+2.716%	3	341	-26.683%
2025-02-25	4.21	4.21	4.00	4.05	-8.989%	8	338	-24.691%
2025-02-24	4.25	4.50	4.25	4.45	-19.091%	16	331	-31.461%
2025-02-21	4.80	5.50	4.80	5.50	+12.936%	26	315	-44.545%
2025-02-20	4.85	4.89	4.80	4.87	-1.417%	4	304	-37.372%
2025-02-19	4.90	4.94	4.85	4.94	-5.182%	123	301	-38.259%
2025-02-14	5.20	5.31	5.20	5.21	+2.157%	6	178	-41.459%
2025-02-13	4.87	5.10	4.87	5.10	+2.823%	8	171	-40.196%
2025-02-12	4.90	4.96	4.90	4.96	-1.782%	2	171	-38.508%
2025-02-11	5.02	5.12	5.02	5.05	-0.980%	3	171	-39.604%
2025-02-10	5.18	5.18	5.10	5.10	-0.778%	2	168	-40.196%
2025-02-07	5.12	5.14	5.12	5.14	-1.344%	4	168	-40.661%
2025-02-04	5.38	5.38	5.21	5.21	-4.404%	6	166	-41.459%
2025-02-03	5.45	5.45	5.45	5.45	-2.154%	1	161	-44.037%
2025-01-31	5.75	5.75	5.50	5.57	-4.460%	16	160	-45.242%
2025-01-30	5.86	5.93	5.80	5.83	+0.865%	5	152	-47.684%
2025-01-29	6.11	6.11	5.77	5.78	-7.520%	3	147	-47.232%
2025-01-28	6.30	6.30	6.23	6.25	+3.306%	3	144	-51.200%
2025-01-27	6.40	6.40	6.05	6.05	-2.576%	3	141	-49.587%
2025-01-24	6.30	6.30	6.21	6.21	+9.912%	8	138	-50.886%
2025-01-15	5.65	5.70	5.65	5.65	+3.670%	85	135	-46.018%
2025-01-14	5.55	5.55	5.45	5.45	+6.863%	4	60	-44.037%
2025-01-13	5.10	5.10	5.10	5.10	-17.742%	1	59	-40.196%
2025-01-10	5.71	6.20	5.71	6.20	-19.897%	26	59	-50.806%
2025-01-07	7.74	7.74	7.74	7.74	+62.264%	1	48	-60.594%
2024-12-31	4.77	4.77	4.77	4.77	0.000%	1	47	-36.059%
2024-12-30	4.80	4.80	4.77	4.77	-10.674%	2	47	-36.059%
2024-12-27	5.30	5.35	5.30	5.34	+0.188%	26	45	-42.884%
2024-12-26	5.33	5.33	5.33	5.33	-5.664%	1	51	-42.777%
2024-12-20	5.60	5.65	5.53	5.65	-7.377%	20	51	-46.018%
2024-12-18	6.10	6.10	6.10	6.10	+1.667%	1	57	-50.000%
2024-12-09	5.76	7.10	5.76	6.00	+13.208%	7	56	-49.167%
2024-12-05	5.30	5.30	5.30	5.30	-7.018%	1	50	-42.453%
2024-11-26	5.70	5.70	5.70	5.70	+11.111%	1	50	-46.491%
2024-11-25	5.55	5.55	5.13	5.13	-6.727%	31	50	-40.546%
2024-11-21	5.50	5.50	5.50	5.50	+13.169%	1	37	-44.545%
2024-11-19	4.86	4.86	4.86	4.86	-1.420%	6	37	-37.243%
2024-11-18	4.90	4.93	4.90	4.93	+15.728%	10	43	-38.134%
2024-11-15	4.00	4.80	4.00	4.26	-14.800%	44	33	-28.404%
2024-11-14	5.00	5.00	5.00	5.00	-4.762%	1	27	-39.000%
2024-11-13	5.25	5.25	5.25	5.25	-12.354%	1	26	-41.905%
2024-11-11	5.90	5.99	5.53	5.99	+1.525%	5	25	-49.082%
2024-11-08	5.90	5.90	5.90	5.90	-11.940%	4	22	-48.305%
2024-10-31	6.40	6.70	6.40	6.70	-8.719%	2	20	-54.478%
2024-10-30	7.34	7.34	7.34	7.34	+6.377%	1	19	-58.447%
2024-10-29	6.90	6.90	6.90	6.90	+2.985%	2	18	-55.797%
2024-10-24	6.70	6.70	6.70	6.70	0.000%	1	16	-54.478%
2024-10-21	6.52	6.70	6.52	6.70	-4.286%	4	15	-54.478%
2024-10-17	7.00	7.00	6.99	7.00	-17.647%	11	15	-56.429%
2024-10-01	8.50	8.50	8.50	8.50	-7.306%	1	4	-64.118%
2024-09-20	9.17	9.17	9.17	9.17	0.000%	6	3	-66.739%