Dark

NVAX20270115P10
NVAX Jan 15 2027 10.00 Put (NVAX270115P00010000)
option OPRA

EOD

Jul 21, 2026

3.00+5.263%(+0.15)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	3.0000	3.0000	3.0000	3.0000	+5.263%	9	18,079	0.000%
2026-07-17	2.8500	2.8500	2.8500	2.8500	+0.352%	9	18,088	+5.263%
2026-07-16	2.7900	2.8400	2.7900	2.8400	+9.231%	62	18,079	+5.634%
2026-07-14	2.6000	2.6000	2.6000	2.6000	+7.884%	1	18,017	+15.385%
2026-07-06	2.4100	2.4100	2.4100	2.4100	+2.553%	1	18,016	+24.481%
2026-06-30	2.3500	2.3500	2.3500	2.3500	-8.560%	1	18,016	+27.660%
2026-06-29	2.5700	2.5700	2.5700	2.5700	-3.019%	20	18,016	+16.732%
2026-06-26	2.6500	2.6500	2.6500	2.6500	+10.417%	10	18,036	+13.208%
2026-06-18	2.4000	2.4000	2.4000	2.4000	-20.000%	1	18,035	+25.000%
2026-06-09	2.9000	3.0000	2.9000	3.0000	+5.263%	501	18,035	0.000%
2026-06-08	2.8500	2.8500	2.8500	2.8500	+22.845%	1	17,588	+5.263%
2026-06-02	2.3000	2.3200	2.3000	2.3200	+18.974%	21	17,587	+29.310%
2026-06-01	1.9500	1.9500	1.9500	1.9500	-12.162%	10	17,596	+53.846%
2026-05-28	2.2200	2.2200	2.2200	2.2200	+8.293%	201	17,586	+35.135%
2026-05-27	1.8900	2.0500	1.8900	2.0500	-5.093%	26	17,385	+46.341%
2026-05-26	2.2500	2.2500	2.1600	2.1600	-19.101%	22	17,406	+38.889%
2026-05-22	2.6700	2.6900	2.6600	2.6700	-1.111%	134	17,404	+12.360%
2026-05-13	2.7000	2.7000	2.7000	2.7000	+4.247%	1	17,278	+11.111%
2026-05-11	2.3000	2.5900	2.2000	2.5900	+20.465%	7	17,277	+15.830%
2026-05-08	2.1500	2.1500	2.1400	2.1500	-14.000%	6	17,273	+39.535%
2026-05-07	2.2300	2.5000	2.2300	2.5000	-1.961%	23	17,277	+20.000%
2026-05-06	2.4800	2.6300	2.4800	2.5500	-19.048%	6	17,297	+17.647%
2026-05-04	3.1500	3.1500	3.1500	3.1500	-1.869%	1	17,299	-4.762%
2026-04-30	3.2100	3.2100	3.2100	3.2100	-1.231%	6	17,300	-6.542%
2026-04-28	3.2500	3.2500	3.2500	3.2500	+12.069%	3	17,300	-7.692%
2026-04-20	2.9000	2.9000	2.9000	2.9000	-1.695%	1	17,303	+3.448%
2026-04-10	2.9500	2.9500	2.9500	2.9500	-6.646%	5	17,302	+1.695%
2026-04-08	3.1600	3.1600	3.1600	3.1600	-8.406%	10	17,304	-5.063%
2026-04-07	3.4500	3.4500	3.4500	3.4500	-4.167%	20	17,304	-13.043%
2026-04-02	3.6000	3.6000	3.6000	3.6000	+16.129%	7	17,277	-16.667%
2026-03-27	3.1000	3.1000	3.1000	3.1000	+7.639%	3	17,277	-3.226%
2026-03-24	2.8000	2.8800	2.8000	2.8800	+11.628%	2	17,277	+4.167%
2026-03-18	2.5000	2.5800	2.5000	2.5800	+7.950%	26	17,276	+16.279%
2026-03-17	2.3900	2.3900	2.3900	2.3900	-9.811%	10	17,252	+25.523%
2026-03-03	2.5600	2.7000	2.5600	2.6500	+8.163%	22	17,242	+13.208%
2026-02-27	2.0500	2.4500	2.0500	2.4500	+17.225%	8	17,244	+22.449%
2026-02-26	2.2000	2.2000	2.0500	2.0900	-29.153%	59	17,241	+43.541%
2026-02-19	2.9500	2.9500	2.9500	2.9500	-13.235%	56	17,223	+1.695%
2026-02-09	3.3500	3.4000	3.3500	3.4000	-0.585%	20	17,279	-11.765%
2026-02-05	3.3500	3.4200	3.3500	3.4200	+13.245%	30	17,259	-12.281%
2026-02-02	3.1300	3.1300	3.0200	3.0200	-0.984%	2	17,229	-0.662%
2026-01-30	2.9500	3.0500	2.9500	3.0500	+5.172%	23	17,228	-1.639%
2026-01-28	2.9000	2.9000	2.9000	2.9000	+7.407%	26	17,208	+3.448%
2026-01-27	2.6300	2.7000	2.6300	2.7000	-4.255%	145	17,183	+11.111%
2026-01-23	2.8200	2.8300	2.8000	2.8200	-4.407%	20	17,328	+6.383%
2026-01-21	2.9500	2.9500	2.9500	2.9500	-10.606%	10	17,308	+1.695%
2026-01-20	3.3000	3.3000	3.2000	3.3000	-2.941%	210	17,318	-9.091%
2026-01-14	3.2500	3.4000	3.2500	3.4000	-8.602%	25	17,108	-11.765%
2026-01-06	3.7200	3.7200	3.7200	3.7200	-13.488%	5	17,088	-19.355%
2025-12-16	4.3000	4.4000	4.1600	4.3000	+1.176%	6,795	17,083	-30.233%
2025-12-15	4.2500	4.2500	4.2500	4.2500	+3.912%	5	10,476	-29.412%
2025-12-04	4.2000	4.2000	4.0900	4.0900	-12.043%	200	10,471	-26.650%
2025-11-21	4.5000	4.6500	4.5000	4.6500	+8.899%	30	10,271	-35.484%
2025-11-18	4.3000	4.3000	4.2700	4.2700	+17.956%	6	10,256	-29.742%
2025-10-28	3.6200	3.6200	3.6200	3.6200	-5.974%	1	10,251	-17.127%
2025-09-12	3.8000	3.8500	3.8000	3.8500	+0.785%	2,682	10,251	-22.078%
2025-09-10	3.8200	3.8200	3.8200	3.8200	+0.526%	1	11,363	-21.466%
2025-09-09	3.8000	3.8000	3.7000	3.8000	-3.797%	3,151	11,363	-21.053%
2025-08-29	4.0000	4.0000	3.9500	3.9500	-1.250%	3	13,353	-24.051%
2025-08-28	4.0000	4.0000	4.0000	4.0000	+6.667%	1	13,353	-25.000%
2025-08-22	3.7500	3.7500	3.7500	3.7500	+22.951%	1	13,352	-20.000%
2025-08-15	3.0000	3.0500	3.0000	3.0500	+1.667%	20	13,352	-1.639%
2025-08-14	3.1500	3.1500	2.9900	3.0000	-15.254%	104	13,332	0.000%
2025-08-11	3.5400	3.5400	3.5400	3.5400	-2.210%	1	13,276	-15.254%
2025-08-07	3.6200	3.6200	3.6200	3.6200	-12.771%	1	13,277	-17.127%
2025-08-05	4.1500	4.1500	4.1500	4.1500	0.000%	1	13,278	-27.711%
2025-08-04	4.3700	4.3700	4.1500	4.1500	-6.109%	3	13,277	-27.711%
2025-08-01	4.4200	4.4200	4.4200	4.4200	+2.791%	2	13,278	-32.127%
2025-07-31	4.3000	4.3000	4.3000	4.3000	+10.256%	41	13,280	-30.233%
2025-07-23	4.0000	4.0000	3.8000	3.9000	-6.699%	9	13,239	-23.077%
2025-07-18	4.1800	4.1800	4.1800	4.1800	-0.476%	3	13,244	-28.230%
2025-07-17	4.2000	4.2000	4.2000	4.2000	-2.326%	5	13,241	-28.571%
2025-07-14	4.3000	4.3000	4.3000	4.3000	+4.878%	12	13,241	-30.233%
2025-07-09	4.1000	4.1000	4.1000	4.1000	-10.284%	1	13,253	-26.829%
2025-07-01	4.4500	4.5700	4.4500	4.5700	+0.440%	4	13,252	-34.354%
2025-06-26	4.5200	4.5500	4.4900	4.5500	-2.151%	5,011	13,250	-34.066%
2025-06-23	4.6500	4.6500	4.6500	4.6500	+3.333%	2	8,239	-35.484%
2025-06-17	4.5000	4.5000	4.5000	4.5000	+7.143%	100	8,239	-33.333%
2025-06-06	4.2000	4.2000	4.2000	4.2000	0.000%	4	8,139	-28.571%
2025-06-05	4.2000	4.2000	4.2000	4.2000	+0.239%	2	8,141	-28.571%
2025-05-20	4.1900	4.1900	4.1900	4.1900	+0.964%	1	8,141	-28.401%
2025-05-19	3.8000	4.3500	3.7500	4.1500	-14.433%	6,576	8,140	-27.711%
2025-05-13	4.8500	4.8500	4.8500	4.8500	-1.020%	1,000	1,643	-38.144%
2025-05-12	4.9000	5.0000	4.8400	4.9000	-0.609%	505	643	-38.776%
2025-05-05	4.9300	4.9300	4.9300	4.9300	-5.192%	1	141	-39.148%
2025-04-21	5.2000	5.2000	5.2000	5.2000	+0.775%	15	140	-42.308%
2025-04-09	5.1600	5.1600	5.1600	5.1600	+2.584%	1	140	-41.860%
2025-04-07	5.0300	5.0300	5.0300	5.0300	+0.600%	1	141	-40.358%
2025-04-02	5.0000	5.0000	5.0000	5.0000	0.000%	1	140	-40.000%
2025-04-01	5.0000	5.0000	5.0000	5.0000	+17.647%	2	139	-40.000%
2025-03-25	4.2500	4.2500	4.2500	4.2500	-4.922%	3	137	-29.412%
2025-03-24	4.4700	4.4700	4.4700	4.4700	-1.542%	2	137	-32.886%
2025-03-11	4.5500	4.5500	4.5400	4.5400	-0.656%	40	135	-33.921%
2025-03-06	4.5700	4.5700	4.5700	4.5700	-4.593%	1	131	-34.354%
2025-02-25	4.7700	4.7900	4.7300	4.7900	+5.275%	40	131	-37.370%
2025-02-20	4.5500	4.5500	4.5500	4.5500	+4.598%	1	131	-34.066%
2025-02-18	4.3500	4.3500	4.3500	4.3500	+5.072%	10	131	-31.034%
2025-01-28	4.1400	4.1400	4.1400	4.1400	-8.609%	1	141	-27.536%
2025-01-23	4.5300	4.5300	4.5300	4.5300	-0.658%	3	140	-33.775%
2025-01-21	4.5600	4.5600	4.5600	4.5600	-2.979%	2	137	-34.211%
2025-01-13	4.6200	4.7000	4.6200	4.7000	+4.911%	5	137	-36.170%
2025-01-10	4.4900	4.5200	4.4600	4.4800	+13.418%	20	133	-33.036%
2025-01-07	4.1500	4.1500	3.9500	3.9500	-15.418%	26	129	-24.051%
2025-01-03	4.6000	4.6700	4.5100	4.6700	+0.430%	24	111	-35.760%
2024-12-26	4.6500	4.6500	4.6500	4.6500	+0.649%	10	99	-35.484%
2024-12-23	4.6200	4.6200	4.6200	4.6200	-3.750%	50	89	-35.065%
2024-11-19	4.8000	4.8000	4.8000	4.8000	+3.672%	3	39	-37.500%
2024-11-15	4.6300	4.6300	4.6300	4.6300	-6.465%	10	39	-35.205%
2024-11-12	4.7300	4.9500	4.7300	4.9500	+17.299%	8	34	-39.394%
2024-11-11	4.2200	4.2200	4.2200	4.2200	-6.637%	1	28	-28.910%
2024-11-08	4.5200	4.5200	4.5200	4.5200	+0.444%	10	27	-33.628%
2024-11-04	4.5000	4.5000	4.5000	4.5000	+5.140%	1	22	-33.333%
2024-10-31	4.2800	4.2800	4.2800	4.2800	-2.283%	1	21	-29.907%
2024-10-30	4.3800	4.3800	4.3800	4.3800	+4.286%	8	20	-31.507%
2024-10-28	4.2000	4.2000	4.2000	4.2000	-1.176%	1	16	-28.571%
2024-10-21	4.2500	4.2500	4.2500	4.2500	-5.556%	1	16	-29.412%
2024-10-18	4.5000	4.5000	4.5000	4.5000	+1.810%	2	16	-33.333%
2024-10-17	4.4200	4.4200	4.4200	4.4200	+0.455%	1	15	-32.127%
2024-10-16	4.4000	4.4000	4.4000	4.4000	+15.789%	1	14	-31.818%
2024-10-14	3.8000	3.8000	3.8000	3.8000	+11.765%	1	13	-21.053%
2024-10-02	3.4500	3.4500	3.4000	3.4000	-11.688%	6	12	-11.765%
2024-09-26	3.8500	3.8500	3.8500	3.8500	0.000%	1	6	-22.078%
2024-09-25	3.8500	3.8500	3.8500	3.8500	0.000%	5	5	-22.078%