Dark

NVAX20271217C12
NVAX Dec 17 2027 12.00 Call (NVAX271217C00012000)
option OPRA

EOD

Sep 11, 2026

2.56+8.936%(+0.21)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	2.4100	2.5900	2.4100	2.5600	+8.936%	3	14,318	0.000%
2026-09-10	2.3500	2.3500	2.3500	2.3500	-9.962%	1	14,318	+8.936%
2026-09-09	2.7300	2.7300	2.5600	2.6100	-7.774%	404	14,317	-1.916%
2026-09-03	2.8300	2.8300	2.8300	2.8300	-3.082%	1	14,317	-9.541%
2026-09-01	3.0000	3.0000	2.9200	2.9200	+1.038%	19	14,316	-12.329%
2026-08-31	2.8900	2.8900	2.8900	2.8900	+17.959%	1	14,312	-11.419%
2026-08-21	2.4000	2.4800	2.4000	2.4500	+19.512%	23	14,312	+4.490%
2026-08-19	2.2000	2.2000	2.0500	2.0500	+7.895%	10	14,312	+24.878%
2026-08-17	1.9000	1.9000	1.9000	1.9000	+10.465%	4	14,310	+34.737%
2026-08-12	1.7200	1.7200	1.7200	1.7200	-6.011%	10	14,310	+48.837%
2026-08-11	1.8400	1.9400	1.7900	1.8300	-8.500%	6	14,300	+39.891%
2026-08-07	1.8500	2.0000	1.8500	2.0000	+12.994%	23	14,300	+28.000%
2026-08-06	1.8000	1.8000	1.7700	1.7700	+4.118%	16	14,280	+44.633%
2026-08-04	1.7000	1.7000	1.7000	1.7000	-9.091%	25	14,280	+50.588%
2026-07-30	1.7800	1.8700	1.7800	1.8700	+19.872%	6	14,255	+36.898%
2026-07-28	1.5600	1.5600	1.5600	1.5600	-17.895%	1	14,255	+64.103%
2026-07-27	1.7200	1.9000	1.7200	1.9000	+5.556%	4	14,254	+34.737%
2026-07-24	1.8000	1.8000	1.8000	1.8000	-14.286%	1	14,254	+42.222%
2026-07-21	2.1000	2.1000	2.1000	2.1000	+6.599%	5	14,244	+21.905%
2026-07-20	2.0500	2.0700	1.9700	1.9700	-10.860%	91	14,244	+29.949%
2026-07-16	2.2100	2.2100	2.2100	2.2100	-7.531%	100	14,155	+15.837%
2026-07-15	2.3900	2.3900	2.3900	2.3900	-13.406%	4	14,055	+7.113%
2026-07-09	2.7600	2.7600	2.7600	2.7600	-11.821%	2	14,055	-7.246%
2026-07-02	3.4000	3.4000	3.0000	3.1300	+4.333%	3	14,055	-18.211%
2026-07-01	3.0000	3.0000	3.0000	3.0000	-0.662%	14	14,055	-14.667%
2026-06-30	3.0500	3.0500	3.0000	3.0200	+12.687%	205	14,055	-15.232%
2026-06-29	2.6800	2.6800	2.6800	2.6800	-2.545%	5	13,855	-4.478%
2026-06-26	2.6500	2.7500	2.6500	2.7500	0.000%	7	13,855	-6.909%
2026-06-24	2.7500	2.7500	2.7500	2.7500	-3.509%	6	13,855	-6.909%
2026-06-18	2.8500	2.8500	2.8500	2.8500	+1.064%	4	13,855	-10.175%
2026-06-16	2.8200	2.8200	2.8200	2.8200	-2.759%	2	13,855	-9.220%
2026-06-15	2.9400	2.9800	2.8800	2.9000	+9.434%	6	13,853	-11.724%
2026-06-11	2.6500	2.6500	2.6500	2.6500	+6.000%	2	13,853	-3.396%
2026-06-10	2.5000	2.5000	2.5000	2.5000	-0.794%	3	13,853	+2.400%
2026-06-09	2.5200	2.5200	2.5200	2.5200	-23.636%	2	13,853	+1.587%
2026-06-05	3.4200	3.4200	3.3000	3.3000	-2.077%	164	13,855	-22.424%
2026-06-03	3.5000	3.5000	3.3700	3.3700	-0.882%	5	13,695	-24.036%
2026-06-02	3.3900	3.4000	3.3500	3.4000	-9.333%	300	13,691	-24.706%
2026-06-01	4.0000	4.0000	3.7500	3.7500	-10.714%	463	13,391	-31.733%
2026-05-29	3.7700	4.2000	3.7700	4.2000	-1.176%	119	12,941	-39.048%
2026-05-27	3.8800	4.5500	3.8800	4.2500	+17.080%	1,640	12,890	-39.765%
2026-05-26	3.7000	3.7000	3.3500	3.6300	+21.000%	696	11,369	-29.477%
2026-05-21	2.9600	3.0000	2.9600	3.0000	+9.091%	6	10,677	-14.667%
2026-05-20	2.7500	2.7500	2.7500	2.7500	+1.852%	1	10,677	-6.909%
2026-05-18	2.7000	2.7000	2.7000	2.7000	-10.000%	1	10,672	-5.185%
2026-05-15	3.0000	3.0000	3.0000	3.0000	0.000%	5	10,672	-14.667%
2026-05-14	3.0000	3.0000	2.9700	3.0000	0.000%	10	10,667	-14.667%
2026-05-13	3.1000	3.1000	3.0000	3.0000	-9.091%	141	10,663	-14.667%
2026-05-12	3.3000	3.3000	3.3000	3.3000	+6.452%	1	10,663	-22.424%
2026-05-11	3.7000	3.7000	3.0000	3.1000	-14.835%	48	10,663	-17.419%
2026-05-08	3.5100	3.9500	3.5100	3.6400	+23.390%	153	10,662	-29.670%
2026-05-07	3.0000	3.0900	2.9500	2.9500	+2.787%	12	10,662	-13.220%
2026-05-06	2.5000	2.9700	2.5000	2.8700	+23.176%	1,351	10,662	-10.801%
2026-05-04	2.2500	2.3400	2.1600	2.3300	+3.556%	22	9,315	+9.871%
2026-04-30	2.2900	2.2900	2.2500	2.2500	-5.462%	11	9,319	+13.778%
2026-04-28	2.2400	2.3800	2.1600	2.3800	-2.459%	11	9,319	+7.563%
2026-04-23	2.4400	2.4400	2.4400	2.4400	+1.667%	1	9,320	+4.918%
2026-04-22	2.4500	2.4600	2.4000	2.4000	-5.882%	780	9,320	+6.667%
2026-04-21	2.5600	2.5800	2.4100	2.5500	+2.000%	818	7,793	+0.392%
2026-04-16	2.5000	2.5000	2.5000	2.5000	-3.846%	40	7,793	+2.400%
2026-04-15	2.6000	2.6000	2.6000	2.6000	+12.554%	4	7,793	-1.538%
2026-04-10	2.4000	2.4000	2.3000	2.3100	-11.154%	6	7,793	+10.823%
2026-04-09	2.4200	2.6000	2.4200	2.6000	+18.721%	16	7,793	-1.538%
2026-04-06	2.2000	2.2500	2.1900	2.1900	-8.750%	3	7,778	+16.895%
2026-04-01	2.4000	2.4000	2.4000	2.4000	+3.004%	1	7,777	+6.667%
2026-03-31	2.3300	2.3300	2.3300	2.3300	+5.909%	10	7,777	+9.871%
2026-03-30	2.4800	2.5000	2.2000	2.2000	-16.981%	6	7,767	+16.364%
2026-03-27	2.6700	2.6800	2.6500	2.6500	-7.018%	259	7,767	-3.396%
2026-03-26	2.7500	2.8500	2.7500	2.8500	-8.065%	3	7,767	-10.175%
2026-03-24	3.1000	3.1000	3.1000	3.1000	-12.921%	34	7,767	-17.419%
2026-03-16	3.5600	3.5600	3.5600	3.5600	-5.067%	2	7,768	-28.090%
2026-03-13	3.7500	3.7500	3.7500	3.7500	-2.850%	1	7,766	-31.733%
2026-03-12	3.7000	3.8600	3.7000	3.8600	-1.026%	10	7,766	-33.679%
2026-03-11	3.9000	3.9000	3.9000	3.9000	+1.299%	1	7,772	-34.359%
2026-03-10	3.8000	3.8500	3.8000	3.8500	+4.054%	2	7,772	-33.506%
2026-03-09	3.6500	3.7000	3.6500	3.7000	+8.504%	3	7,771	-30.811%
2026-03-06	3.4100	3.4100	3.4100	3.4100	+0.888%	2	7,775	-24.927%
2026-03-05	3.3800	3.3800	3.3800	3.3800	-3.429%	3	7,775	-24.260%
2026-03-04	3.5000	3.5000	3.5000	3.5000	+8.359%	5	7,775	-26.857%
2026-03-03	3.2300	3.2300	3.2300	3.2300	-7.184%	1	7,770	-20.743%
2026-02-27	4.1000	4.1000	3.3500	3.4800	-28.542%	18	7,771	-26.437%
2026-02-26	4.2000	4.8700	4.1000	4.8700	+64.527%	63	7,770	-47.433%
2026-02-23	2.9600	2.9600	2.9600	2.9600	-1.333%	1	7,742	-13.514%
2026-02-19	2.7500	3.0000	2.7500	3.0000	+30.435%	28	7,742	-14.667%
2026-02-18	2.3000	2.3000	2.3000	2.3000	-8.730%	1	7,720	+11.304%
2026-02-09	2.5000	2.5300	2.5000	2.5200	+9.091%	10	7,720	+1.587%
2026-02-04	2.3100	2.3100	2.3100	2.3100	-13.158%	9	7,710	+10.823%
2026-02-02	2.6600	2.6600	2.6600	2.6600	-11.333%	1	7,701	-3.759%
2026-01-28	3.4000	3.4500	3.0000	3.0000	-10.448%	22	7,701	-14.667%
2026-01-27	3.6400	3.6400	3.3500	3.3500	+3.395%	2	7,701	-23.582%
2026-01-26	3.1600	3.7000	3.1600	3.2400	+8.000%	10	7,701	-20.988%
2026-01-23	3.2500	3.3000	3.0000	3.0000	-9.091%	9	7,694	-14.667%
2026-01-22	3.4200	3.7000	3.3000	3.3000	+1.227%	21	7,692	-22.424%
2026-01-21	3.2600	3.2600	3.2600	3.2600	+41.739%	3	7,693	-21.472%
2026-01-20	2.4500	2.4500	2.3000	2.3000	+2.222%	15	7,690	+11.304%
2026-01-16	2.2500	2.2500	2.2300	2.2500	-15.730%	15	7,690	+13.778%
2026-01-13	2.5100	2.6700	2.5100	2.6700	+46.703%	16	7,690	-4.120%
2026-01-02	1.8200	1.8200	1.8200	1.8200	+21.333%	2	7,682	+40.659%
2025-12-22	1.4900	1.5000	1.4900	1.5000	-9.091%	116	7,682	+70.667%
2025-12-17	1.6500	1.6500	1.6500	1.6500	+13.014%	1	7,626	+55.152%
2025-12-16	1.4800	1.4800	1.4500	1.4600	-14.118%	406	7,626	+75.342%
2025-12-11	1.7000	1.7000	1.7000	1.7000	-7.104%	16	7,222	+50.588%
2025-11-28	1.8300	1.8300	1.8300	1.8300	+10.909%	1	7,206	+39.891%
2025-11-21	1.6500	1.6500	1.6500	1.6500	0.000%	2	7,205	+55.152%
2025-11-20	1.6100	1.6500	1.5000	1.6500	0.000%	12	7,205	+55.152%
2025-11-19	1.6500	1.6500	1.6500	1.6500	-1.786%	2	7,205	+55.152%
2025-11-18	1.7300	1.7300	1.6800	1.6800	+5.660%	22	7,205	+52.381%
2025-11-14	1.5900	1.5900	1.5900	1.5900	-24.286%	10	7,205	+61.006%
2025-11-13	2.1000	2.1000	2.1000	2.1000	+5.000%	26	7,205	+21.905%
2025-11-12	2.0000	2.0000	2.0000	2.0000	+72.414%	24	7,223	+28.000%
2025-11-10	1.1600	1.1600	1.1600	1.1600	-43.689%	1	7,247	+120.690%
2025-11-07	2.1800	2.1800	2.0000	2.0600	-14.167%	48	7,247	+24.272%
2025-11-06	3.0000	3.0000	2.4000	2.4000	+20.000%	4	7,222	+6.667%
2025-11-04	2.0000	2.0000	2.0000	2.0000	-25.926%	1	7,222	+28.000%
2025-11-03	2.7000	2.7000	2.7000	2.7000	-5.263%	4	7,227	-5.185%
2025-10-30	2.8000	2.8500	2.8000	2.8500	+9.615%	6	7,227	-10.175%
2025-10-17	2.3700	2.6400	2.3700	2.6000	-8.772%	167	7,227	-1.538%
2025-10-16	2.8500	2.8500	2.8500	2.8500	-8.654%	1	7,169	-10.175%
2025-10-15	3.0000	3.2000	3.0000	3.1200	-0.952%	17	7,169	-17.949%
2025-10-14	3.1500	3.1500	3.1500	3.1500	+8.621%	1	7,169	-18.730%
2025-10-13	2.9000	2.9000	2.9000	2.9000	+5.072%	15	7,169	-11.724%
2025-10-10	2.7600	2.7600	2.7600	2.7600	-8.000%	4	7,169	-7.246%
2025-10-09	3.0000	3.0000	3.0000	3.0000	-3.226%	2	7,169	-14.667%
2025-10-08	3.2700	3.2700	3.1000	3.1000	-4.615%	2	7,169	-17.419%
2025-10-07	3.0800	3.2500	3.0800	3.2500	0.000%	6	7,169	-21.231%
2025-10-06	3.3000	3.3000	3.2500	3.2500	-6.340%	2	7,169	-21.231%
2025-10-03	3.3500	3.4700	3.3500	3.4700	-0.857%	7	7,169	-26.225%
2025-10-02	3.5000	3.5000	3.5000	3.5000	+2.941%	1	7,169	-26.857%
2025-10-01	3.2000	3.4900	3.2000	3.4000	+19.298%	222	7,169	-24.706%
2025-09-30	2.8500	2.8500	2.8500	2.8500	+5.948%	3	7,242	-10.175%
2025-09-25	2.6900	2.6900	2.6900	2.6900	+12.083%	15	7,245	-4.833%
2025-09-24	2.4000	2.4000	2.4000	2.4000	-19.463%	5	7,260	+6.667%
2025-09-23	3.1200	3.1200	2.9800	2.9800	-3.871%	10	7,260	-14.094%
2025-09-22	3.1000	3.1000	3.1000	3.1000	+4.377%	2	7,265	-17.419%
2025-09-19	2.9700	2.9700	2.9700	2.9700	+2.062%	5	7,267	-13.805%
2025-09-18	2.9000	2.9100	2.8800	2.9100	-0.683%	6	7,267	-12.027%
2025-09-16	2.8500	2.9300	2.8000	2.9300	+14.902%	25	7,267	-12.628%
2025-09-15	2.5500	2.5500	2.5500	2.5500	0.000%	2	7,289	+0.392%
2025-09-12	2.5500	2.5500	2.5500	2.5500	-5.556%	2	7,289	+0.392%
2025-09-11	2.7000	2.7000	2.7000	2.7000	+5.882%	1	7,289	-5.185%
2025-09-10	2.6600	2.6600	2.5500	2.5500	0.000%	23	7,289	+0.392%
2025-09-09	2.5500	2.5500	2.5500	2.5500	+7.595%	2	7,309	+0.392%
2025-09-08	2.3700	2.3700	2.3700	2.3700	-4.819%	5	7,309	+8.017%
2025-09-05	2.5200	2.5200	2.4900	2.4900	+3.750%	21	7,309	+2.811%
2025-09-04	2.3500	2.4000	2.2600	2.4000	+1.266%	19	7,309	+6.667%
2025-09-03	2.5000	2.5000	2.3700	2.3700	+0.851%	11	7,310	+8.017%
2025-09-02	2.3400	2.4500	2.2700	2.3500	-1.261%	22	7,310	+8.936%
2025-08-28	2.4100	2.4200	2.3800	2.3800	+16.098%	41	7,304	+7.563%
2025-08-27	2.3100	2.3100	2.0500	2.0500	-10.870%	20	7,285	+24.878%
2025-08-26	2.3000	2.3000	2.3000	2.3000	-2.128%	1	7,271	+11.304%
2025-08-25	2.6000	2.6000	2.2900	2.3500	-8.203%	35	7,271	+8.936%
2025-08-22	2.5600	2.5600	2.5600	2.5600	+6.224%	6	7,295	0.000%
2025-08-21	2.7500	2.7500	2.2400	2.4100	-23.492%	148	7,295	+6.224%
2025-08-20	3.1000	3.2000	3.0500	3.1500	-8.696%	20	7,269	-18.730%
2025-08-19	3.5000	3.5500	3.4500	3.4500	-4.167%	11	7,265	-25.797%
2025-08-18	3.9700	3.9700	3.6000	3.6000	+5.882%	31	7,265	-28.889%
2025-08-15	3.5500	3.5500	3.2600	3.4000	+3.030%	37	7,249	-24.706%
2025-08-14	3.0000	3.4000	2.8200	3.3000	+12.628%	23	7,246	-22.424%
2025-08-13	2.8500	3.0500	2.8500	2.9300	+8.519%	4	7,241	-12.628%
2025-08-12	2.5000	2.7000	2.5000	2.7000	+20.000%	26	7,240	-5.185%
2025-08-11	2.4500	2.4500	2.2500	2.2500	-16.667%	5	7,216	+13.778%
2025-08-07	2.3000	2.7000	2.3000	2.7000	+63.636%	4	7,212	-5.185%
2025-08-01	1.6500	1.6500	1.6500	1.6500	-24.312%	2	7,211	+55.152%
2025-07-28	2.1800	2.1800	2.1800	2.1800	-12.097%	1	7,211	+17.431%
2025-07-23	2.3500	2.5100	2.2500	2.4800	+24.000%	33	7,211	+3.226%
2025-07-21	1.9000	2.0000	1.8800	2.0000	+5.263%	5	7,210	+28.000%
2025-07-17	1.9200	1.9200	1.9000	1.9000	+8.571%	19	7,208	+34.737%
2025-07-14	1.7500	1.7500	1.7500	1.7500	-20.455%	6	7,208	+46.286%
2025-07-11	2.2000	2.2000	2.2000	2.2000	+7.843%	200	7,208	+16.364%
2025-07-08	2.0400	2.0400	2.0400	2.0400	+20.000%	1	7,208	+25.490%
2025-07-07	1.7000	1.7000	1.7000	1.7000	-12.821%	1	7,209	+50.588%
2025-07-02	1.9500	1.9500	1.9500	1.9500	+10.169%	23	7,208	+31.282%
2025-06-27	2.0200	2.0200	1.7200	1.7700	+1.724%	103	7,191	+44.633%
2025-06-26	1.7400	1.7400	1.7400	1.7400	-3.867%	1	7,171	+47.126%
2025-06-25	1.8100	1.8100	1.8100	1.8100	-2.162%	19	7,170	+41.436%
2025-06-24	1.8400	1.9200	1.8400	1.8500	+3.352%	12	7,170	+38.378%
2025-06-23	1.7900	1.7900	1.7900	1.7900	+0.562%	1	7,170	+43.017%
2025-06-20	1.7500	1.7800	1.7500	1.7800	+0.565%	42	7,170	+43.820%
2025-06-18	1.7700	1.7700	1.7700	1.7700	-18.807%	13	7,155	+44.633%
2025-06-13	2.1800	2.1800	2.1800	2.1800	-3.111%	2	7,155	+17.431%
2025-06-12	2.2500	2.2500	2.2500	2.2500	-1.316%	2	7,155	+13.778%
2025-06-10	2.3000	2.3000	2.2800	2.2800	-4.202%	2	7,155	+12.281%
2025-06-09	2.3400	2.3800	2.3400	2.3800	+1.709%	2	7,155	+7.563%
2025-06-06	2.3000	2.3400	2.3000	2.3400	+13.043%	100	7,155	+9.402%
2025-06-05	2.1000	2.1000	2.0500	2.0700	+8.947%	37	7,105	+23.671%
2025-05-30	1.9000	1.9000	1.9000	1.9000	-20.833%	2	7,076	+34.737%
2025-05-29	2.3300	2.4000	2.3300	2.4000	+10.092%	70	7,077	+6.667%
2025-05-28	2.1000	2.1800	2.1000	2.1800	-5.217%	3	7,078	+17.431%
2025-05-22	2.3000	2.3000	2.3000	2.3000	-8.000%	155	7,078	+11.304%
2025-05-21	2.4000	2.5000	2.4000	2.5000	-6.716%	7	6,923	+2.400%
2025-05-20	2.6800	2.6800	2.6800	2.6800	-8.219%	3	6,923	-4.478%
2025-05-19	2.2700	2.9200	2.2700	2.9200	+35.814%	4	6,923	-12.329%
2025-05-16	2.0000	2.1500	1.9000	2.1500	+8.586%	186	6,924	+19.070%
2025-05-15	1.9800	1.9800	1.9800	1.9800	+7.609%	50	6,877	+29.293%
2025-05-14	1.9000	1.9000	1.8400	1.8400	-14.019%	27	6,850	+39.130%
2025-05-12	2.1000	2.1800	2.1000	2.1400	+9.184%	40	6,849	+19.626%
2025-05-09	1.9600	1.9600	1.9600	1.9600	-12.889%	20	6,849	+30.612%
2025-05-08	2.2500	2.2500	2.2500	2.2500	+19.048%	1	6,839	+13.778%
2025-05-07	1.9000	1.9000	1.7700	1.8900	-3.077%	37	6,840	+35.450%
2025-05-06	1.9900	2.0100	1.9500	1.9500	-9.722%	1,003	6,820	+31.282%
2025-05-02	2.1600	2.1600	2.1600	2.1600	+2.370%	42	5,820	+18.519%
2025-04-30	2.1900	2.2000	2.0800	2.1100	+0.957%	69	5,800	+21.327%
2025-04-29	2.2100	2.2100	2.0900	2.0900	-5.000%	5	5,770	+22.488%
2025-04-28	2.4200	2.4200	2.2000	2.2000	-2.655%	80	5,770	+16.364%
2025-04-25	2.5600	2.5900	2.2600	2.2600	-14.717%	228	5,692	+13.274%
2025-04-24	2.7300	2.7700	2.5000	2.6500	+2.713%	144	5,633	-3.396%
2025-04-23	2.7500	2.7500	2.5800	2.5800	+31.633%	2	5,552	-0.775%
2025-04-22	1.8800	2.1300	1.7700	1.9600	+3.158%	968	5,552	+30.612%
2025-04-21	1.9500	1.9500	1.9000	1.9000	+2.703%	73	4,589	+34.737%
2025-04-16	1.7000	2.0000	1.7000	1.8500	-7.500%	4,514	4,516	+38.378%
2025-04-15	2.1600	2.1600	2.0000	2.0000	+11.111%	2	2	+28.000%
2025-04-11	1.8000	1.8000	1.8000	1.8000	0.000%	2	1	+42.222%