Dark

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

Inactive

Sep 4, 2026

2.20-1.786%(-0.04)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	2.2000	2.2000	2.2000	2.2000	-1.786%	2	2,473	0.000%
2026-09-01	2.0600	2.2400	2.0600	2.2400	+12.000%	2	2,473	-1.786%
2026-08-31	2.0100	2.0100	2.0000	2.0000	+1.523%	55	2,473	+10.000%
2026-08-28	1.9700	1.9700	1.9700	1.9700	+6.486%	1	2,433	+11.675%
2026-08-26	1.8500	1.8500	1.8500	1.8500	-11.905%	1	2,433	+18.919%
2026-08-25	2.1500	2.1500	2.1000	2.1000	+11.111%	12	2,432	+4.762%
2026-08-21	1.8000	1.8900	1.8000	1.8900	+26.000%	36	2,444	+16.402%
2026-08-19	1.5000	1.5000	1.5000	1.5000	0.000%	2	2,468	+46.667%
2026-08-17	1.4500	1.5000	1.4500	1.5000	0.000%	25	2,468	+46.667%
2026-08-07	1.5000	1.5000	1.5000	1.5000	+19.048%	10	2,463	+46.667%
2026-08-06	1.2600	1.2600	1.2600	1.2600	-18.710%	1	2,463	+74.603%
2026-08-05	1.5500	1.5500	1.5500	1.5500	+13.971%	4	2,462	+41.935%
2026-07-30	1.3600	1.3600	1.3600	1.3600	-2.857%	7	2,462	+61.765%
2026-07-27	1.4000	1.4000	1.4000	1.4000	-10.828%	1	2,462	+57.143%
2026-07-23	1.5700	1.5700	1.5700	1.5700	-4.268%	10	2,463	+40.127%
2026-07-21	1.6700	1.6700	1.6400	1.6400	+9.333%	30	2,453	+34.146%
2026-07-20	1.5000	1.5000	1.5000	1.5000	-14.286%	10	2,453	+46.667%
2026-07-17	1.7300	1.7500	1.7300	1.7500	-7.895%	6	2,453	+25.714%
2026-07-15	1.9000	1.9000	1.9000	1.9000	-6.404%	1	2,448	+15.789%
2026-07-10	2.0500	2.0500	2.0300	2.0300	-11.354%	17	2,447	+8.374%
2026-07-07	2.2900	2.2900	2.2900	2.2900	-10.196%	1	2,454	-3.930%
2026-07-06	2.5500	2.5500	2.5500	2.5500	+18.605%	1	2,455	-13.725%
2026-06-24	2.3000	2.3000	2.1500	2.1500	-10.417%	3	2,454	+2.326%
2026-06-23	2.4000	2.4000	2.4000	2.4000	+16.505%	6	2,453	-8.333%
2026-06-22	2.0600	2.0600	2.0600	2.0600	-12.340%	9	2,459	+6.796%
2026-06-17	2.3600	2.3600	2.3500	2.3500	+4.911%	20	2,468	-6.383%
2026-06-15	2.2400	2.2400	2.2400	2.2400	-8.571%	60	2,468	-1.786%
2026-06-05	2.4500	2.4500	2.4500	2.4500	-15.517%	2	2,468	-10.204%
2026-06-04	2.9200	3.2000	2.9000	2.9000	+8.614%	8	2,470	-24.138%
2026-06-03	2.6700	2.6700	2.6700	2.6700	-1.476%	2	2,475	-17.603%
2026-06-02	2.7100	2.7100	2.7100	2.7100	-21.449%	10	2,475	-18.819%
2026-05-27	3.0000	3.6000	3.0000	3.4500	+15.000%	45	2,485	-36.232%
2026-05-26	3.0000	3.0000	3.0000	3.0000	+29.870%	3	2,486	-26.667%
2026-05-22	2.3100	2.3100	2.3100	2.3100	+0.435%	1	2,483	-4.762%
2026-05-18	2.3500	2.3500	2.3000	2.3000	-9.804%	31	2,483	-4.348%
2026-05-13	2.6000	2.6000	2.5500	2.5500	-8.929%	21	2,452	-13.725%
2026-05-12	2.9300	2.9300	2.8000	2.8000	+5.660%	6	2,431	-21.429%
2026-05-11	3.3000	3.3000	2.6500	2.6500	-8.304%	75	2,431	-16.981%
2026-05-08	2.5000	3.0500	2.5000	2.8900	+22.458%	16	2,373	-23.875%
2026-05-06	2.3900	2.3900	2.1300	2.3600	+33.333%	12	2,358	-6.780%
2026-05-05	1.7400	1.7700	1.7400	1.7700	+3.509%	105	2,359	+24.294%
2026-04-28	1.6800	1.7100	1.6800	1.7100	+0.588%	2	2,277	+28.655%
2026-04-27	1.7000	1.7000	1.7000	1.7000	-17.476%	37	2,277	+29.412%
2026-04-22	2.0600	2.0600	2.0600	2.0600	+3.000%	2	2,314	+6.796%
2026-04-21	2.0500	2.0500	2.0000	2.0000	+4.167%	2	2,315	+10.000%
2026-04-13	1.9200	1.9200	1.9200	1.9200	-9.005%	4	2,315	+14.583%
2026-04-08	2.1100	2.1100	2.1100	2.1100	+21.264%	1	2,319	+4.265%
2026-03-31	1.7400	1.7400	1.7400	1.7400	-17.143%	1	2,320	+26.437%
2026-03-27	2.1000	2.1000	2.1000	2.1000	-31.596%	1	2,321	+4.762%
2026-03-18	3.0700	3.0700	3.0700	3.0700	-4.063%	1	2,322	-28.339%
2026-03-17	3.2000	3.2000	3.2000	3.2000	+12.281%	1	2,323	-31.250%
2026-03-16	2.9500	2.9500	2.8500	2.8500	-5.000%	5	2,324	-22.807%
2026-03-12	3.0000	3.0000	3.0000	3.0000	+3.806%	1	2,329	-26.667%
2026-03-05	2.6100	3.2500	2.5300	2.8900	+22.458%	144	2,329	-23.875%
2026-03-03	2.6300	2.6300	2.3600	2.3600	-22.623%	12	2,340	-6.780%
2026-02-27	2.7500	3.0500	2.6500	3.0500	-20.779%	6	2,342	-27.869%
2026-02-26	2.6500	3.8500	2.6500	3.8500	+57.143%	196	2,345	-42.857%
2026-02-24	2.4500	2.4500	2.4500	2.4500	+2.083%	1	2,304	-10.204%
2026-02-23	2.4000	2.4000	2.4000	2.4000	+17.073%	1	2,303	-8.333%
2026-02-17	2.0500	2.0500	2.0500	2.0500	+7.895%	5	2,304	+7.317%
2026-02-12	2.0000	2.0000	1.8900	1.9000	-20.168%	30	2,309	+15.789%
2026-02-11	2.3700	2.3800	2.3700	2.3800	+41.667%	6	2,309	-7.563%
2026-02-05	1.6800	1.6800	1.6800	1.6800	-19.231%	1	2,304	+30.952%
2026-02-03	2.0800	2.0800	2.0800	2.0800	0.000%	2	2,305	+5.769%
2026-02-02	2.1000	2.1000	2.0500	2.0800	-1.422%	3	2,303	+5.769%
2026-01-30	2.1000	2.1100	2.1000	2.1100	-35.077%	2	2,302	+4.265%
2026-01-28	3.2500	3.2500	3.2500	3.2500	+18.182%	1	2,303	-32.308%
2026-01-27	2.9000	2.9000	2.7300	2.7500	+2.612%	18	2,302	-20.000%
2026-01-26	2.6300	2.6800	2.6300	2.6800	+1.515%	126	2,315	-17.910%
2026-01-23	2.6400	2.6400	2.6400	2.6400	-4.000%	1	2,441	-16.667%
2026-01-22	2.7500	2.7500	2.7500	2.7500	-3.169%	2	2,441	-20.000%
2026-01-21	1.8300	2.8400	1.8300	2.8400	+47.150%	12	2,443	-22.535%
2026-01-20	2.1000	2.1600	1.9300	1.9300	0.000%	6	2,450	+13.990%
2026-01-16	1.9300	1.9300	1.9300	1.9300	-1.026%	5	2,439	+13.990%
2026-01-14	1.9500	1.9500	1.9500	1.9500	+41.304%	1	2,439	+12.821%
2026-01-08	1.3800	1.3800	1.3800	1.3800	-8.000%	25	2,438	+59.420%
2026-01-06	1.5000	1.5000	1.5000	1.5000	+25.000%	1	2,463	+46.667%
2025-12-31	1.2000	1.2000	1.2000	1.2000	-6.250%	205	2,469	+83.333%
2025-12-30	1.3000	1.3000	1.2800	1.2800	+5.785%	150	2,469	+71.875%
2025-12-29	1.2100	1.2100	1.2100	1.2100	-13.571%	3	2,379	+81.818%
2025-12-22	1.2800	1.4000	1.2800	1.4000	+12.000%	24	2,382	+57.143%
2025-12-17	1.2500	1.2500	1.2500	1.2500	+1.626%	1	2,398	+76.000%
2025-12-15	1.2300	1.2300	1.2300	1.2300	-12.143%	20	2,399	+78.862%
2025-12-09	1.4000	1.4000	1.4000	1.4000	0.000%	6	2,417	+57.143%
2025-12-03	1.4000	1.4000	1.4000	1.4000	+1.449%	10	2,417	+57.143%
2025-12-02	1.3800	1.3800	1.3800	1.3800	+4.545%	1	2,407	+59.420%
2025-11-21	1.3200	1.3200	1.3200	1.3200	+6.452%	5	2,406	+66.667%
2025-11-20	1.3400	1.3400	1.2400	1.2400	-8.148%	8	2,406	+77.419%
2025-11-18	1.3500	1.3500	1.3500	1.3500	-4.930%	2	2,414	+62.963%
2025-11-17	1.3700	1.4200	1.3700	1.4200	+10.078%	18	2,416	+54.930%
2025-11-14	1.2900	1.2900	1.2900	1.2900	-15.686%	80	2,434	+70.543%
2025-11-13	1.5300	1.5300	1.5300	1.5300	-7.273%	1	2,514	+43.791%
2025-11-11	1.6000	1.6500	1.6000	1.6500	-1.786%	4	2,513	+33.333%
2025-11-10	1.7000	1.7000	1.6000	1.6800	-3.448%	3	2,513	+30.952%
2025-11-07	1.7100	1.7400	1.7000	1.7400	+8.750%	16	2,515	+26.437%
2025-11-05	1.6000	1.6000	1.6000	1.6000	-15.789%	2	2,521	+37.500%
2025-11-04	1.9000	1.9000	1.9000	1.9000	-13.636%	1	2,523	+15.789%
2025-10-31	2.3000	2.3000	2.2000	2.2000	-8.714%	2	2,524	0.000%
2025-10-28	2.4100	2.4100	2.4100	2.4100	+1.261%	1	2,524	-8.714%
2025-10-27	2.3800	2.3800	2.3800	2.3800	+10.185%	1	2,523	-7.563%
2025-10-23	2.1500	2.1600	2.1500	2.1600	+8.000%	5	2,523	+1.852%
2025-10-22	2.2400	2.2400	2.0000	2.0000	-25.926%	2	2,528	+10.000%
2025-10-21	2.7000	2.7000	2.7000	2.7000	+16.883%	2	2,530	-18.519%
2025-10-20	2.0800	2.3100	2.0800	2.3100	+15.500%	4	2,528	-4.762%
2025-10-17	2.0200	2.0500	2.0000	2.0000	-13.793%	58	2,532	+10.000%
2025-10-16	2.3200	2.3200	2.3200	2.3200	-10.078%	15	2,474	-5.172%
2025-10-15	2.5800	2.5800	2.5800	2.5800	+12.174%	1	2,468	-14.729%
2025-10-10	2.3000	2.3000	2.3000	2.3000	-4.959%	6	2,469	-4.348%
2025-10-09	2.4200	2.4200	2.3600	2.4200	-5.098%	25	2,463	-9.091%
2025-10-08	2.5500	2.5500	2.5500	2.5500	-7.273%	1	2,467	-13.725%
2025-10-03	2.7500	2.7500	2.7500	2.7500	+0.365%	6	2,468	-20.000%
2025-10-02	2.7400	2.7400	2.7400	2.7400	-3.180%	2	2,463	-19.708%
2025-10-01	2.3200	2.8300	2.3200	2.8300	+25.778%	9	2,464	-22.261%
2025-09-30	2.2500	2.2500	2.2500	2.2500	+3.687%	1	2,461	-2.222%
2025-09-26	2.1700	2.1700	2.1700	2.1700	+0.930%	1	2,460	+1.382%
2025-09-25	2.2000	2.3000	2.1500	2.1500	-18.251%	12	2,460	+2.326%
2025-09-24	2.5300	2.6800	2.5300	2.6300	+3.543%	4	2,470	-16.350%
2025-09-23	2.6000	2.6000	2.5300	2.5400	+2.419%	101	2,467	-13.386%
2025-09-22	2.4800	2.4800	2.4800	2.4800	+6.897%	1	2,566	-11.290%
2025-09-18	2.3200	2.3200	2.3200	2.3200	-7.200%	21	2,567	-5.172%
2025-09-17	2.4100	2.5000	2.4100	2.5000	+5.042%	11	2,588	-12.000%
2025-09-16	2.3800	2.3800	2.3800	2.3800	+16.098%	6	2,599	-7.563%
2025-09-15	2.0500	2.0500	2.0500	2.0500	0.000%	1	2,599	+7.317%
2025-09-12	2.2700	2.2700	2.0500	2.0500	-15.289%	2	2,600	+7.317%
2025-09-11	2.2500	2.4200	2.2000	2.4200	+14.151%	13	2,598	-9.091%
2025-09-10	2.1700	2.2400	2.1200	2.1200	+2.913%	13	2,585	+3.774%
2025-09-09	2.1000	2.1000	2.0600	2.0600	+5.641%	4	2,592	+6.796%
2025-09-04	1.8500	1.9500	1.8500	1.9500	-2.500%	4	2,596	+12.821%
2025-09-03	2.0000	2.0000	2.0000	2.0000	+4.712%	12	2,594	+10.000%
2025-09-02	1.9300	1.9300	1.9100	1.9100	+0.526%	2	2,582	+15.183%
2025-08-29	1.9000	1.9500	1.9000	1.9000	-2.564%	6	2,576	+15.789%
2025-08-28	2.0000	2.0000	1.9000	1.9500	-2.985%	11	2,576	+12.821%
2025-08-27	1.8000	2.0300	1.8000	2.0100	+5.789%	22	2,580	+9.453%
2025-08-26	1.9300	1.9300	1.8800	1.9000	0.000%	6	2,567	+15.789%
2025-08-25	1.9100	1.9100	1.9000	1.9000	-12.037%	5	2,563	+15.789%
2025-08-22	2.0800	2.3500	2.0800	2.1600	+11.917%	39	2,568	+1.852%
2025-08-21	2.0200	2.0500	1.9300	1.9300	-22.800%	76	2,569	+13.990%
2025-08-20	2.4700	2.6500	2.4700	2.5000	-13.793%	61	2,531	-12.000%
2025-08-19	2.9000	2.9000	2.8500	2.9000	-1.695%	32	2,576	-24.138%
2025-08-18	3.0000	3.4000	2.9300	2.9500	+5.357%	150	2,598	-25.424%
2025-08-15	2.7100	2.9000	2.6000	2.8000	+6.870%	162	2,645	-21.429%
2025-08-14	2.2000	2.7500	2.2000	2.6200	+11.489%	196	2,536	-16.031%
2025-08-13	2.2200	2.4000	2.2200	2.3500	+11.905%	96	2,390	-6.383%
2025-08-12	1.8900	2.1000	1.8900	2.1000	+10.526%	62	2,362	+4.762%
2025-08-11	2.0900	2.0900	1.7200	1.9000	-7.767%	173	2,421	+15.789%
2025-08-08	2.2200	2.3100	1.9100	2.0600	-7.207%	191	2,257	+6.796%
2025-08-07	1.8300	2.2200	1.8100	2.2200	+30.588%	116	2,429	-0.901%
2025-08-06	1.9000	1.9200	1.7000	1.7000	+20.567%	176	2,532	+29.412%
2025-08-05	1.4000	1.4100	1.3700	1.4100	+8.462%	105	2,356	+56.028%
2025-08-01	1.3200	1.3200	1.3000	1.3000	-9.091%	5	2,253	+69.231%
2025-07-31	1.4000	1.4300	1.4000	1.4300	-4.667%	12	2,249	+53.846%
2025-07-30	1.5000	1.5000	1.5000	1.5000	-3.846%	3	2,253	+46.667%
2025-07-29	1.6000	1.6400	1.5000	1.5600	-10.857%	8	2,250	+41.026%
2025-07-28	1.7500	1.7500	1.7500	1.7500	-2.778%	1	2,254	+25.714%
2025-07-25	1.7500	1.8800	1.7500	1.8000	0.000%	23	2,253	+22.222%
2025-07-24	2.0600	2.2500	1.8000	1.8000	-7.692%	124	2,254	+22.222%
2025-07-23	1.7100	1.9500	1.7000	1.9500	+25.806%	30	2,335	+12.821%
2025-07-22	1.5000	1.5700	1.5000	1.5500	-0.641%	7	2,348	+41.935%
2025-07-21	1.5600	1.5600	1.5600	1.5600	-1.266%	10	2,348	+41.026%
2025-07-18	1.6900	1.6900	1.5600	1.5800	+3.947%	903	2,348	+39.241%
2025-07-17	1.5300	1.5500	1.5200	1.5200	-5.000%	19	1,456	+44.737%
2025-07-16	1.6000	1.6000	1.6000	1.6000	+8.108%	1	1,447	+37.500%
2025-07-15	1.4800	1.4800	1.4800	1.4800	-1.333%	1	1,446	+48.649%
2025-07-11	1.5000	1.5500	1.5000	1.5000	-9.091%	16	1,445	+46.667%
2025-07-10	1.6800	1.6800	1.6000	1.6500	0.000%	15	1,439	+33.333%
2025-07-09	1.7000	1.7000	1.6500	1.6500	+1.227%	2	1,424	+33.333%
2025-07-08	1.6500	1.6500	1.6000	1.6300	+12.414%	100	1,423	+34.969%
2025-07-07	1.4500	1.4500	1.4500	1.4500	-7.643%	5	1,323	+51.724%
2025-07-03	1.5000	1.5700	1.4000	1.5700	-4.848%	4	1,317	+40.127%
2025-07-02	1.6500	1.6500	1.6500	1.6500	+11.486%	1	1,317	+33.333%
2025-07-01	1.4400	1.4800	1.4400	1.4800	+7.246%	2	1,316	+48.649%
2025-06-30	1.4900	1.4900	1.3800	1.3800	-12.658%	35	1,315	+59.420%
2025-06-27	1.5800	1.5800	1.5800	1.5800	+6.040%	10	1,280	+39.241%
2025-06-26	1.4000	1.4900	1.3200	1.4900	-0.667%	649	1,270	+47.651%
2025-06-24	1.4500	1.5000	1.4500	1.5000	+15.385%	16	663	+46.667%
2025-06-23	1.4000	1.4000	1.3000	1.3000	-10.345%	26	647	+69.231%
2025-06-20	1.5500	1.5500	1.3900	1.4500	+1.399%	44	624	+51.724%
2025-06-18	1.4000	1.4500	1.4000	1.4300	-1.379%	5	613	+53.846%
2025-06-17	1.6200	1.6200	1.4500	1.4500	-14.706%	54	613	+51.724%
2025-06-16	1.7000	1.7000	1.7000	1.7000	-8.108%	1	560	+29.412%
2025-06-13	1.7500	1.8500	1.7500	1.8500	0.000%	22	559	+18.919%
2025-06-12	1.8000	1.8500	1.8000	1.8500	-2.116%	11	549	+18.919%
2025-06-11	1.9200	2.0000	1.8600	1.8900	-3.077%	202	538	+16.402%
2025-06-09	1.9400	1.9900	1.9400	1.9500	+7.143%	21	400	+12.821%
2025-06-06	1.7800	1.8200	1.7800	1.8200	+4.000%	28	394	+20.879%
2025-06-05	1.7500	1.8000	1.7100	1.7500	-12.500%	95	394	+25.714%
2025-06-04	2.0000	2.0000	2.0000	2.0000	+8.696%	1	354	+10.000%
2025-06-02	1.9100	1.9100	1.8400	1.8400	-5.641%	35	354	+19.565%
2025-05-30	1.8500	1.9900	1.8500	1.9500	+8.333%	192	342	+12.821%
2025-05-28	1.8500	1.8700	1.8000	1.8000	-10.000%	29	321	+22.222%
2025-05-23	1.9900	2.5500	1.8900	2.0000	+3.093%	26	280	+10.000%
2025-05-22	1.9500	1.9500	1.9400	1.9400	-0.513%	61	280	+13.402%
2025-05-21	2.1600	2.1600	1.9300	1.9500	-15.217%	75	233	+12.821%
2025-05-20	2.3500	2.3500	2.0500	2.3000	-5.738%	51	191	-4.348%
2025-05-19	2.3200	2.9800	2.1000	2.4400	+39.429%	104	173	-9.836%
2025-05-16	1.7500	1.7500	1.7500	1.7500	+7.362%	12	108	+25.714%
2025-05-15	1.6300	1.6300	1.6300	1.6300	+8.667%	70	107	+34.969%
2025-05-14	1.5000	1.5000	1.5000	1.5000	+0.671%	1	107	+46.667%
2025-05-13	1.4900	1.4900	1.4900	1.4900	-12.865%	1	106	+47.651%
2025-05-12	1.6400	1.7100	1.6400	1.7100	+6.211%	3	107	+28.655%
2025-05-09	1.6000	1.6100	1.5100	1.6100	-23.333%	154	104	+36.646%
2025-05-08	2.0000	2.1000	2.0000	2.1000	+39.073%	21	67	+4.762%
2025-05-07	1.5400	1.5500	1.4500	1.5100	+0.667%	24	48	+45.695%
2025-05-06	1.6400	1.6500	1.5000	1.5000	-15.730%	4	52	+46.667%
2025-05-05	1.7800	1.7800	1.7800	1.7800	+0.565%	2	48	+23.596%
2025-05-02	1.7700	1.7700	1.7700	1.7700	+7.273%	6	46	+24.294%
2025-05-01	1.6500	1.6500	1.6500	1.6500	-10.811%	1	46	+33.333%
2025-04-29	1.9800	1.9800	1.8500	1.8500	-5.128%	3	46	+18.919%
2025-04-28	1.9500	1.9500	1.9500	1.9500	+4.839%	2	43	+12.821%
2025-04-25	2.0600	2.1900	1.8600	1.8600	-11.005%	76	41	+18.280%
2025-04-24	2.1300	2.1300	2.0900	2.0900	0.000%	3	3	+5.263%