Dark

NVAX20271217C15
NVAX Dec 17 2027 15.00 Call (NVAX271217C00015000)
option OPRA

EOD

Jul 23, 2026

1.57-4.268%(-0.07)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.5700	1.5700	1.5700	1.5700	-4.268%	10	2,463	0.000%
2026-07-21	1.6700	1.6700	1.6400	1.6400	+9.333%	30	2,453	-4.268%
2026-07-20	1.5000	1.5000	1.5000	1.5000	-14.286%	10	2,453	+4.667%
2026-07-17	1.7300	1.7500	1.7300	1.7500	-7.895%	6	2,453	-10.286%
2026-07-15	1.9000	1.9000	1.9000	1.9000	-6.404%	1	2,448	-17.368%
2026-07-10	2.0500	2.0500	2.0300	2.0300	-11.354%	17	2,447	-22.660%
2026-07-07	2.2900	2.2900	2.2900	2.2900	-10.196%	1	2,454	-31.441%
2026-07-06	2.5500	2.5500	2.5500	2.5500	+18.605%	1	2,455	-38.431%
2026-06-24	2.3000	2.3000	2.1500	2.1500	-10.417%	3	2,454	-26.977%
2026-06-23	2.4000	2.4000	2.4000	2.4000	+16.505%	6	2,453	-34.583%
2026-06-22	2.0600	2.0600	2.0600	2.0600	-12.340%	9	2,459	-23.786%
2026-06-17	2.3600	2.3600	2.3500	2.3500	+4.911%	20	2,468	-33.191%
2026-06-15	2.2400	2.2400	2.2400	2.2400	-8.571%	60	2,468	-29.911%
2026-06-05	2.4500	2.4500	2.4500	2.4500	-15.517%	2	2,468	-35.918%
2026-06-04	2.9200	3.2000	2.9000	2.9000	+8.614%	8	2,470	-45.862%
2026-06-03	2.6700	2.6700	2.6700	2.6700	-1.476%	2	2,475	-41.199%
2026-06-02	2.7100	2.7100	2.7100	2.7100	-21.449%	10	2,475	-42.066%
2026-05-27	3.0000	3.6000	3.0000	3.4500	+15.000%	45	2,485	-54.493%
2026-05-26	3.0000	3.0000	3.0000	3.0000	+29.870%	3	2,486	-47.667%
2026-05-22	2.3100	2.3100	2.3100	2.3100	+0.435%	1	2,483	-32.035%
2026-05-18	2.3500	2.3500	2.3000	2.3000	-9.804%	31	2,483	-31.739%
2026-05-13	2.6000	2.6000	2.5500	2.5500	-8.929%	21	2,452	-38.431%
2026-05-12	2.9300	2.9300	2.8000	2.8000	+5.660%	6	2,431	-43.929%
2026-05-11	3.3000	3.3000	2.6500	2.6500	-8.304%	75	2,431	-40.755%
2026-05-08	2.5000	3.0500	2.5000	2.8900	+22.458%	16	2,373	-45.675%
2026-05-06	2.3900	2.3900	2.1300	2.3600	+33.333%	12	2,358	-33.475%
2026-05-05	1.7400	1.7700	1.7400	1.7700	+3.509%	105	2,359	-11.299%
2026-04-28	1.6800	1.7100	1.6800	1.7100	+0.588%	2	2,277	-8.187%
2026-04-27	1.7000	1.7000	1.7000	1.7000	-17.476%	37	2,277	-7.647%
2026-04-22	2.0600	2.0600	2.0600	2.0600	+3.000%	2	2,314	-23.786%
2026-04-21	2.0500	2.0500	2.0000	2.0000	+4.167%	2	2,315	-21.500%
2026-04-13	1.9200	1.9200	1.9200	1.9200	-9.005%	4	2,315	-18.229%
2026-04-08	2.1100	2.1100	2.1100	2.1100	+21.264%	1	2,319	-25.592%
2026-03-31	1.7400	1.7400	1.7400	1.7400	-17.143%	1	2,320	-9.770%
2026-03-27	2.1000	2.1000	2.1000	2.1000	-31.596%	1	2,321	-25.238%
2026-03-18	3.0700	3.0700	3.0700	3.0700	-4.063%	1	2,322	-48.860%
2026-03-17	3.2000	3.2000	3.2000	3.2000	+12.281%	1	2,323	-50.938%
2026-03-16	2.9500	2.9500	2.8500	2.8500	-5.000%	5	2,324	-44.912%
2026-03-12	3.0000	3.0000	3.0000	3.0000	+3.806%	1	2,329	-47.667%
2026-03-05	2.6100	3.2500	2.5300	2.8900	+22.458%	144	2,329	-45.675%
2026-03-03	2.6300	2.6300	2.3600	2.3600	-22.623%	12	2,340	-33.475%
2026-02-27	2.7500	3.0500	2.6500	3.0500	-20.779%	6	2,342	-48.525%
2026-02-26	2.6500	3.8500	2.6500	3.8500	+57.143%	196	2,345	-59.221%
2026-02-24	2.4500	2.4500	2.4500	2.4500	+2.083%	1	2,304	-35.918%
2026-02-23	2.4000	2.4000	2.4000	2.4000	+17.073%	1	2,303	-34.583%
2026-02-17	2.0500	2.0500	2.0500	2.0500	+7.895%	5	2,304	-23.415%
2026-02-12	2.0000	2.0000	1.8900	1.9000	-20.168%	30	2,309	-17.368%
2026-02-11	2.3700	2.3800	2.3700	2.3800	+41.667%	6	2,309	-34.034%
2026-02-05	1.6800	1.6800	1.6800	1.6800	-19.231%	1	2,304	-6.548%
2026-02-03	2.0800	2.0800	2.0800	2.0800	0.000%	2	2,305	-24.519%
2026-02-02	2.1000	2.1000	2.0500	2.0800	-1.422%	3	2,303	-24.519%
2026-01-30	2.1000	2.1100	2.1000	2.1100	-35.077%	2	2,302	-25.592%
2026-01-28	3.2500	3.2500	3.2500	3.2500	+18.182%	1	2,303	-51.692%
2026-01-27	2.9000	2.9000	2.7300	2.7500	+2.612%	18	2,302	-42.909%
2026-01-26	2.6300	2.6800	2.6300	2.6800	+1.515%	126	2,315	-41.418%
2026-01-23	2.6400	2.6400	2.6400	2.6400	-4.000%	1	2,441	-40.530%
2026-01-22	2.7500	2.7500	2.7500	2.7500	-3.169%	2	2,441	-42.909%
2026-01-21	1.8300	2.8400	1.8300	2.8400	+47.150%	12	2,443	-44.718%
2026-01-20	2.1000	2.1600	1.9300	1.9300	0.000%	6	2,450	-18.653%
2026-01-16	1.9300	1.9300	1.9300	1.9300	-1.026%	5	2,439	-18.653%
2026-01-14	1.9500	1.9500	1.9500	1.9500	+41.304%	1	2,439	-19.487%
2026-01-08	1.3800	1.3800	1.3800	1.3800	-8.000%	25	2,438	+13.768%
2026-01-06	1.5000	1.5000	1.5000	1.5000	+25.000%	1	2,463	+4.667%
2025-12-31	1.2000	1.2000	1.2000	1.2000	-6.250%	205	2,469	+30.833%
2025-12-30	1.3000	1.3000	1.2800	1.2800	+5.785%	150	2,469	+22.656%
2025-12-29	1.2100	1.2100	1.2100	1.2100	-13.571%	3	2,379	+29.752%
2025-12-22	1.2800	1.4000	1.2800	1.4000	+12.000%	24	2,382	+12.143%
2025-12-17	1.2500	1.2500	1.2500	1.2500	+1.626%	1	2,398	+25.600%
2025-12-15	1.2300	1.2300	1.2300	1.2300	-12.143%	20	2,399	+27.642%
2025-12-09	1.4000	1.4000	1.4000	1.4000	0.000%	6	2,417	+12.143%
2025-12-03	1.4000	1.4000	1.4000	1.4000	+1.449%	10	2,417	+12.143%
2025-12-02	1.3800	1.3800	1.3800	1.3800	+4.545%	1	2,407	+13.768%
2025-11-21	1.3200	1.3200	1.3200	1.3200	+6.452%	5	2,406	+18.939%
2025-11-20	1.3400	1.3400	1.2400	1.2400	-8.148%	8	2,406	+26.613%
2025-11-18	1.3500	1.3500	1.3500	1.3500	-4.930%	2	2,414	+16.296%
2025-11-17	1.3700	1.4200	1.3700	1.4200	+10.078%	18	2,416	+10.563%
2025-11-14	1.2900	1.2900	1.2900	1.2900	-15.686%	80	2,434	+21.705%
2025-11-13	1.5300	1.5300	1.5300	1.5300	-7.273%	1	2,514	+2.614%
2025-11-11	1.6000	1.6500	1.6000	1.6500	-1.786%	4	2,513	-4.848%
2025-11-10	1.7000	1.7000	1.6000	1.6800	-3.448%	3	2,513	-6.548%
2025-11-07	1.7100	1.7400	1.7000	1.7400	+8.750%	16	2,515	-9.770%
2025-11-05	1.6000	1.6000	1.6000	1.6000	-15.789%	2	2,521	-1.875%
2025-11-04	1.9000	1.9000	1.9000	1.9000	-13.636%	1	2,523	-17.368%
2025-10-31	2.3000	2.3000	2.2000	2.2000	-8.714%	2	2,524	-28.636%
2025-10-28	2.4100	2.4100	2.4100	2.4100	+1.261%	1	2,524	-34.855%
2025-10-27	2.3800	2.3800	2.3800	2.3800	+10.185%	1	2,523	-34.034%
2025-10-23	2.1500	2.1600	2.1500	2.1600	+8.000%	5	2,523	-27.315%
2025-10-22	2.2400	2.2400	2.0000	2.0000	-25.926%	2	2,528	-21.500%
2025-10-21	2.7000	2.7000	2.7000	2.7000	+16.883%	2	2,530	-41.852%
2025-10-20	2.0800	2.3100	2.0800	2.3100	+15.500%	4	2,528	-32.035%
2025-10-17	2.0200	2.0500	2.0000	2.0000	-13.793%	58	2,532	-21.500%
2025-10-16	2.3200	2.3200	2.3200	2.3200	-10.078%	15	2,474	-32.328%
2025-10-15	2.5800	2.5800	2.5800	2.5800	+12.174%	1	2,468	-39.147%
2025-10-10	2.3000	2.3000	2.3000	2.3000	-4.959%	6	2,469	-31.739%
2025-10-09	2.4200	2.4200	2.3600	2.4200	-5.098%	25	2,463	-35.124%
2025-10-08	2.5500	2.5500	2.5500	2.5500	-7.273%	1	2,467	-38.431%
2025-10-03	2.7500	2.7500	2.7500	2.7500	+0.365%	6	2,468	-42.909%
2025-10-02	2.7400	2.7400	2.7400	2.7400	-3.180%	2	2,463	-42.701%
2025-10-01	2.3200	2.8300	2.3200	2.8300	+25.778%	9	2,464	-44.523%
2025-09-30	2.2500	2.2500	2.2500	2.2500	+3.687%	1	2,461	-30.222%
2025-09-26	2.1700	2.1700	2.1700	2.1700	+0.930%	1	2,460	-27.650%
2025-09-25	2.2000	2.3000	2.1500	2.1500	-18.251%	12	2,460	-26.977%
2025-09-24	2.5300	2.6800	2.5300	2.6300	+3.543%	4	2,470	-40.304%
2025-09-23	2.6000	2.6000	2.5300	2.5400	+2.419%	101	2,467	-38.189%
2025-09-22	2.4800	2.4800	2.4800	2.4800	+6.897%	1	2,566	-36.694%
2025-09-18	2.3200	2.3200	2.3200	2.3200	-7.200%	21	2,567	-32.328%
2025-09-17	2.4100	2.5000	2.4100	2.5000	+5.042%	11	2,588	-37.200%
2025-09-16	2.3800	2.3800	2.3800	2.3800	+16.098%	6	2,599	-34.034%
2025-09-15	2.0500	2.0500	2.0500	2.0500	0.000%	1	2,599	-23.415%
2025-09-12	2.2700	2.2700	2.0500	2.0500	-15.289%	2	2,600	-23.415%
2025-09-11	2.2500	2.4200	2.2000	2.4200	+14.151%	13	2,598	-35.124%
2025-09-10	2.1700	2.2400	2.1200	2.1200	+2.913%	13	2,585	-25.943%
2025-09-09	2.1000	2.1000	2.0600	2.0600	+5.641%	4	2,592	-23.786%
2025-09-04	1.8500	1.9500	1.8500	1.9500	-2.500%	4	2,596	-19.487%
2025-09-03	2.0000	2.0000	2.0000	2.0000	+4.712%	12	2,594	-21.500%
2025-09-02	1.9300	1.9300	1.9100	1.9100	+0.526%	2	2,582	-17.801%
2025-08-29	1.9000	1.9500	1.9000	1.9000	-2.564%	6	2,576	-17.368%
2025-08-28	2.0000	2.0000	1.9000	1.9500	-2.985%	11	2,576	-19.487%
2025-08-27	1.8000	2.0300	1.8000	2.0100	+5.789%	22	2,580	-21.891%
2025-08-26	1.9300	1.9300	1.8800	1.9000	0.000%	6	2,567	-17.368%
2025-08-25	1.9100	1.9100	1.9000	1.9000	-12.037%	5	2,563	-17.368%
2025-08-22	2.0800	2.3500	2.0800	2.1600	+11.917%	39	2,568	-27.315%
2025-08-21	2.0200	2.0500	1.9300	1.9300	-22.800%	76	2,569	-18.653%
2025-08-20	2.4700	2.6500	2.4700	2.5000	-13.793%	61	2,531	-37.200%
2025-08-19	2.9000	2.9000	2.8500	2.9000	-1.695%	32	2,576	-45.862%
2025-08-18	3.0000	3.4000	2.9300	2.9500	+5.357%	150	2,598	-46.780%
2025-08-15	2.7100	2.9000	2.6000	2.8000	+6.870%	162	2,645	-43.929%
2025-08-14	2.2000	2.7500	2.2000	2.6200	+11.489%	196	2,536	-40.076%
2025-08-13	2.2200	2.4000	2.2200	2.3500	+11.905%	96	2,390	-33.191%
2025-08-12	1.8900	2.1000	1.8900	2.1000	+10.526%	62	2,362	-25.238%
2025-08-11	2.0900	2.0900	1.7200	1.9000	-7.767%	173	2,421	-17.368%
2025-08-08	2.2200	2.3100	1.9100	2.0600	-7.207%	191	2,257	-23.786%
2025-08-07	1.8300	2.2200	1.8100	2.2200	+30.588%	116	2,429	-29.279%
2025-08-06	1.9000	1.9200	1.7000	1.7000	+20.567%	176	2,532	-7.647%
2025-08-05	1.4000	1.4100	1.3700	1.4100	+8.462%	105	2,356	+11.348%
2025-08-01	1.3200	1.3200	1.3000	1.3000	-9.091%	5	2,253	+20.769%
2025-07-31	1.4000	1.4300	1.4000	1.4300	-4.667%	12	2,249	+9.790%
2025-07-30	1.5000	1.5000	1.5000	1.5000	-3.846%	3	2,253	+4.667%
2025-07-29	1.6000	1.6400	1.5000	1.5600	-10.857%	8	2,250	+0.641%
2025-07-28	1.7500	1.7500	1.7500	1.7500	-2.778%	1	2,254	-10.286%
2025-07-25	1.7500	1.8800	1.7500	1.8000	0.000%	23	2,253	-12.778%
2025-07-24	2.0600	2.2500	1.8000	1.8000	-7.692%	124	2,254	-12.778%
2025-07-23	1.7100	1.9500	1.7000	1.9500	+25.806%	30	2,335	-19.487%
2025-07-22	1.5000	1.5700	1.5000	1.5500	-0.641%	7	2,348	+1.290%
2025-07-21	1.5600	1.5600	1.5600	1.5600	-1.266%	10	2,348	+0.641%
2025-07-18	1.6900	1.6900	1.5600	1.5800	+3.947%	903	2,348	-0.633%
2025-07-17	1.5300	1.5500	1.5200	1.5200	-5.000%	19	1,456	+3.289%
2025-07-16	1.6000	1.6000	1.6000	1.6000	+8.108%	1	1,447	-1.875%
2025-07-15	1.4800	1.4800	1.4800	1.4800	-1.333%	1	1,446	+6.081%
2025-07-11	1.5000	1.5500	1.5000	1.5000	-9.091%	16	1,445	+4.667%
2025-07-10	1.6800	1.6800	1.6000	1.6500	0.000%	15	1,439	-4.848%
2025-07-09	1.7000	1.7000	1.6500	1.6500	+1.227%	2	1,424	-4.848%
2025-07-08	1.6500	1.6500	1.6000	1.6300	+12.414%	100	1,423	-3.681%
2025-07-07	1.4500	1.4500	1.4500	1.4500	-7.643%	5	1,323	+8.276%
2025-07-03	1.5000	1.5700	1.4000	1.5700	-4.848%	4	1,317	0.000%
2025-07-02	1.6500	1.6500	1.6500	1.6500	+11.486%	1	1,317	-4.848%
2025-07-01	1.4400	1.4800	1.4400	1.4800	+7.246%	2	1,316	+6.081%
2025-06-30	1.4900	1.4900	1.3800	1.3800	-12.658%	35	1,315	+13.768%
2025-06-27	1.5800	1.5800	1.5800	1.5800	+6.040%	10	1,280	-0.633%
2025-06-26	1.4000	1.4900	1.3200	1.4900	-0.667%	649	1,270	+5.369%
2025-06-24	1.4500	1.5000	1.4500	1.5000	+15.385%	16	663	+4.667%
2025-06-23	1.4000	1.4000	1.3000	1.3000	-10.345%	26	647	+20.769%
2025-06-20	1.5500	1.5500	1.3900	1.4500	+1.399%	44	624	+8.276%
2025-06-18	1.4000	1.4500	1.4000	1.4300	-1.379%	5	613	+9.790%
2025-06-17	1.6200	1.6200	1.4500	1.4500	-14.706%	54	613	+8.276%
2025-06-16	1.7000	1.7000	1.7000	1.7000	-8.108%	1	560	-7.647%
2025-06-13	1.7500	1.8500	1.7500	1.8500	0.000%	22	559	-15.135%
2025-06-12	1.8000	1.8500	1.8000	1.8500	-2.116%	11	549	-15.135%
2025-06-11	1.9200	2.0000	1.8600	1.8900	-3.077%	202	538	-16.931%
2025-06-09	1.9400	1.9900	1.9400	1.9500	+7.143%	21	400	-19.487%
2025-06-06	1.7800	1.8200	1.7800	1.8200	+4.000%	28	394	-13.736%
2025-06-05	1.7500	1.8000	1.7100	1.7500	-12.500%	95	394	-10.286%
2025-06-04	2.0000	2.0000	2.0000	2.0000	+8.696%	1	354	-21.500%
2025-06-02	1.9100	1.9100	1.8400	1.8400	-5.641%	35	354	-14.674%
2025-05-30	1.8500	1.9900	1.8500	1.9500	+8.333%	192	342	-19.487%
2025-05-28	1.8500	1.8700	1.8000	1.8000	-10.000%	29	321	-12.778%
2025-05-23	1.9900	2.5500	1.8900	2.0000	+3.093%	26	280	-21.500%
2025-05-22	1.9500	1.9500	1.9400	1.9400	-0.513%	61	280	-19.072%
2025-05-21	2.1600	2.1600	1.9300	1.9500	-15.217%	75	233	-19.487%
2025-05-20	2.3500	2.3500	2.0500	2.3000	-5.738%	51	191	-31.739%
2025-05-19	2.3200	2.9800	2.1000	2.4400	+39.429%	104	173	-35.656%
2025-05-16	1.7500	1.7500	1.7500	1.7500	+7.362%	12	108	-10.286%
2025-05-15	1.6300	1.6300	1.6300	1.6300	+8.667%	70	107	-3.681%
2025-05-14	1.5000	1.5000	1.5000	1.5000	+0.671%	1	107	+4.667%
2025-05-13	1.4900	1.4900	1.4900	1.4900	-12.865%	1	106	+5.369%
2025-05-12	1.6400	1.7100	1.6400	1.7100	+6.211%	3	107	-8.187%
2025-05-09	1.6000	1.6100	1.5100	1.6100	-23.333%	154	104	-2.484%
2025-05-08	2.0000	2.1000	2.0000	2.1000	+39.073%	21	67	-25.238%
2025-05-07	1.5400	1.5500	1.4500	1.5100	+0.667%	24	48	+3.974%
2025-05-06	1.6400	1.6500	1.5000	1.5000	-15.730%	4	52	+4.667%
2025-05-05	1.7800	1.7800	1.7800	1.7800	+0.565%	2	48	-11.798%
2025-05-02	1.7700	1.7700	1.7700	1.7700	+7.273%	6	46	-11.299%
2025-05-01	1.6500	1.6500	1.6500	1.6500	-10.811%	1	46	-4.848%
2025-04-29	1.9800	1.9800	1.8500	1.8500	-5.128%	3	46	-15.135%
2025-04-28	1.9500	1.9500	1.9500	1.9500	+4.839%	2	43	-19.487%
2025-04-25	2.0600	2.1900	1.8600	1.8600	-11.005%	76	41	-15.591%
2025-04-24	2.1300	2.1300	2.0900	2.0900	0.000%	3	3	-24.880%