Dark

NVAX20270115P5
NVAX Jan 15 2027 5.00 Put (NVAX270115P00005000)
option OPRA

EOD

Sep 11, 2026

0.1100-15.385%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.1800	0.1800	0.1100	0.1100	-15.385%	2	2,079	0.000%
2026-08-26	0.1300	0.1300	0.1300	0.1300	+18.182%	6	2,079	-15.385%
2026-08-25	0.1400	0.1400	0.1100	0.1100	-56.000%	2	2,079	0.000%
2026-08-13	0.1900	0.2500	0.1900	0.2500	-40.476%	1,931	2,079	-56.000%
2026-07-29	0.4200	0.4200	0.4200	0.4200	+20.000%	24	503	-73.810%
2026-07-23	0.3500	0.3500	0.3500	0.3500	+16.667%	3	481	-68.571%
2026-07-15	0.3000	0.3000	0.3000	0.3000	+3.448%	15	478	-63.333%
2026-07-14	0.2900	0.2900	0.2900	0.2900	+16.000%	1	470	-62.069%
2026-07-13	0.2500	0.2500	0.2500	0.2500	-3.846%	1	469	-56.000%
2026-07-06	0.2600	0.2600	0.2600	0.2600	-13.333%	7	469	-57.692%
2026-06-29	0.3000	0.3000	0.3000	0.3000	-6.250%	1	462	-63.333%
2026-06-23	0.3200	0.3200	0.3200	0.3200	+14.286%	2	462	-65.625%
2026-06-17	0.2800	0.2800	0.2800	0.2800	-6.667%	1	463	-60.714%
2026-06-15	0.3000	0.3000	0.3000	0.3000	-18.919%	1	463	-63.333%
2026-06-09	0.3700	0.3700	0.3700	0.3700	+37.037%	2	463	-70.270%
2026-06-01	0.2700	0.2700	0.2700	0.2700	+12.500%	1	463	-59.259%
2026-05-27	0.2400	0.2400	0.2400	0.2400	-25.000%	1	463	-54.167%
2026-05-08	0.3200	0.3200	0.3200	0.3200	0.000%	41	463	-65.625%
2026-05-07	0.3200	0.3200	0.3200	0.3200	-20.000%	100	464	-65.625%
2026-05-06	0.4000	0.4000	0.4000	0.4000	-20.000%	1	464	-72.500%
2026-05-05	0.5000	0.5000	0.5000	0.5000	+8.696%	1	464	-78.000%
2026-05-04	0.5100	0.5100	0.4400	0.4600	+2.222%	3	464	-76.087%
2026-04-14	0.4500	0.4500	0.4500	0.4500	-26.230%	100	464	-75.556%
2026-04-07	0.6100	0.6100	0.6100	0.6100	+8.929%	1	364	-81.967%
2026-04-06	0.5600	0.5600	0.5600	0.5600	-9.677%	1	365	-80.357%
2026-04-02	0.6100	0.6200	0.6100	0.6200	+5.085%	7	360	-82.258%
2026-03-31	0.5600	0.5900	0.5600	0.5900	+31.111%	3	360	-81.356%
2026-03-25	0.4500	0.4500	0.4500	0.4500	+15.385%	40	358	-75.556%
2026-03-18	0.3900	0.3900	0.3900	0.3900	+2.632%	3	358	-71.795%
2026-02-27	0.3800	0.3800	0.3800	0.3800	+31.034%	8	359	-71.053%
2026-02-26	0.3200	0.3200	0.2900	0.2900	-47.273%	20	367	-62.069%
2026-02-06	0.5500	0.5500	0.5500	0.5500	0.000%	1	347	-80.000%
2026-01-26	0.5500	0.5500	0.5500	0.5500	-16.667%	1	347	-80.000%
2026-01-16	0.6600	0.6600	0.6600	0.6600	-8.333%	50	346	-83.333%
2026-01-12	0.7200	0.7200	0.7200	0.7200	-13.253%	1	346	-84.722%
2025-11-11	0.8300	0.8300	0.8300	0.8300	+15.278%	50	345	-86.747%
2025-10-28	0.7200	0.7200	0.7200	0.7200	-20.000%	1	345	-84.722%
2025-08-29	0.8900	0.9000	0.8900	0.9000	-5.263%	4	350	-87.778%
2025-08-25	0.9400	0.9500	0.9400	0.9500	+11.765%	184	350	-88.421%
2025-08-22	0.8500	0.8500	0.8500	0.8500	-10.526%	1	185	-87.059%
2025-08-21	0.8900	0.9500	0.8900	0.9500	+39.706%	4	185	-88.421%
2025-08-19	0.6800	0.6800	0.6800	0.6800	+11.475%	4	183	-83.824%
2025-08-18	0.6200	0.6200	0.6000	0.6100	-12.857%	15	187	-81.967%
2025-08-15	0.6900	0.7000	0.6900	0.7000	+4.478%	10	187	-84.286%
2025-08-13	0.6600	0.6700	0.6200	0.6700	-16.250%	18	187	-83.582%
2025-08-11	0.8000	0.8000	0.8000	0.8000	-1.235%	1	187	-86.250%
2025-08-06	0.8100	0.8100	0.8100	0.8100	-23.585%	50	186	-86.420%
2025-08-01	1.0600	1.0600	1.0600	1.0600	+4.950%	1	186	-89.623%
2025-07-31	1.0100	1.0100	1.0100	1.0100	+4.124%	50	185	-89.109%
2025-07-28	0.9800	0.9800	0.9600	0.9700	-2.020%	16	135	-88.660%
2025-07-25	0.9900	0.9900	0.9900	0.9900	+6.452%	1	129	-88.889%
2025-07-24	0.9300	0.9300	0.9300	0.9300	-11.429%	4	129	-88.172%
2025-07-23	0.9500	1.0500	0.9500	1.0500	-13.934%	3	127	-89.524%
2025-07-17	1.2200	1.2200	1.2200	1.2200	+6.087%	1	125	-90.984%
2025-07-16	1.1500	1.1500	1.1500	1.1500	-6.504%	8	125	-90.435%
2025-07-15	1.2300	1.2300	1.2300	1.2300	+8.850%	10	121	-91.057%
2025-07-08	1.1100	1.1300	1.1100	1.1300	+37.805%	2	131	-90.265%
2025-06-13	0.8200	0.8200	0.8200	0.8200	-31.667%	20	130	-86.585%
2025-05-28	1.2000	1.2000	1.2000	1.2000	-3.226%	2	130	-90.833%
2025-05-22	1.2400	1.2400	1.2400	1.2400	+0.813%	1	128	-91.129%
2025-05-20	1.2300	1.2300	1.2300	1.2300	+8.850%	1	128	-91.057%
2025-05-19	1.1300	1.1300	1.1300	1.1300	-26.623%	21	127	-90.265%
2025-05-14	1.5400	1.5400	1.5400	1.5400	+18.462%	2	106	-92.857%
2025-05-12	1.2400	1.3000	1.2300	1.3000	-18.750%	10	106	-91.538%
2025-05-05	1.5700	1.6700	1.5500	1.6000	-37.984%	4	96	-93.125%
2025-04-25	2.5800	2.5800	2.5800	2.5800	+77.931%	2	96	-95.736%
2025-04-24	1.4500	1.4500	1.4500	1.4500	-9.938%	1	95	-92.414%
2025-04-16	1.6100	1.6100	1.6100	1.6100	+5.229%	20	95	-93.168%
2025-04-15	1.5300	1.5300	1.5300	1.5300	-10.000%	1	95	-92.810%
2025-04-11	1.7000	1.7000	1.7000	1.7000	-1.734%	2	95	-93.529%
2025-04-10	1.6600	1.8100	1.6600	1.7300	+8.125%	20	94	-93.642%
2025-04-03	1.6000	1.6000	1.6000	1.6000	+33.333%	1	75	-93.125%
2025-03-25	1.2000	1.2000	1.2000	1.2000	0.000%	4	75	-90.833%
2025-03-10	1.2000	1.2000	1.2000	1.2000	-7.692%	4	75	-90.833%
2025-03-03	1.3000	1.3000	1.3000	1.3000	-3.704%	1	75	-91.538%
2025-02-27	1.3500	1.3500	1.3500	1.3500	-6.897%	1	76	-91.852%
2025-02-24	1.4000	1.4500	1.4000	1.4500	+4.317%	18	76	-92.414%
2025-02-19	1.3900	1.3900	1.3900	1.3900	-0.714%	1	71	-92.086%
2025-02-07	1.4000	1.4000	1.4000	1.4000	-0.709%	4	71	-92.143%
2025-01-21	1.4100	1.4100	1.4100	1.4100	-2.083%	1	69	-92.199%
2025-01-16	1.4400	1.4400	1.4400	1.4400	-5.263%	5	70	-92.361%
2025-01-14	1.5200	1.5200	1.5200	1.5200	-0.654%	1	65	-92.763%
2025-01-13	1.5300	1.5300	1.5300	1.5300	+16.794%	1	65	-92.810%
2025-01-07	1.2900	1.3100	1.2900	1.3100	-14.379%	18	65	-91.603%
2024-12-26	1.5300	1.5300	1.5300	1.5300	+2.685%	1	68	-92.810%
2024-12-18	1.4600	1.4900	1.4600	1.4900	+5.674%	2	67	-92.617%
2024-12-10	1.4100	1.4100	1.4100	1.4100	-4.082%	1	65	-92.199%
2024-12-04	1.4700	1.4700	1.4700	1.4700	+8.088%	1	64	-92.517%
2024-11-26	1.3200	1.3600	1.3200	1.3600	-4.895%	40	63	-91.912%
2024-11-25	1.4300	1.4300	1.4300	1.4300	-15.882%	5	23	-92.308%
2024-11-15	1.7000	1.7000	1.7000	1.7000	+3.030%	2	18	-93.529%
2024-11-14	1.6500	1.6500	1.6500	1.6500	+1.852%	1	17	-93.333%
2024-11-12	1.6200	1.6200	1.6200	1.6200	+18.248%	1	16	-93.210%
2024-11-11	1.4200	1.4200	1.3700	1.3700	-0.725%	12	15	-91.971%
2024-11-01	1.4700	1.4700	1.3800	1.3800	-7.383%	4	3	-92.029%
2024-10-31	1.4900	1.4900	1.4900	1.4900	+49.000%	1	2	-92.617%
2024-10-28	1.0000	1.0000	1.0000	1.0000	-35.484%	1	3	-89.000%
2024-10-16	1.5500	1.5500	1.5500	1.5500	0.000%	2	2	-92.903%