Dark

NVAX20271217C20
NVAX Dec 17 2027 20.00 Call (NVAX271217C00020000)
option OPRA

EOD

Sep 14, 2026

1.25-7.407%(-0.10)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	1.2000	1.2500	1.2000	1.2500	-7.407%	7	1,915	0.000%
2026-09-09	1.3300	1.3500	1.3300	1.3500	-6.897%	79	1,913	-7.407%
2026-09-04	1.4500	1.4500	1.4500	1.4500	+2.113%	2	1,834	-13.793%
2026-09-03	1.4200	1.4200	1.4200	1.4200	-7.190%	1	1,834	-11.972%
2026-09-02	1.6800	1.7600	1.5000	1.5300	-6.135%	497	1,833	-18.301%
2026-09-01	1.2300	1.6300	1.2300	1.6300	+8.667%	12	1,818	-23.313%
2026-08-31	1.5000	1.5200	1.5000	1.5000	+12.782%	24	1,816	-16.667%
2026-08-28	1.3300	1.3300	1.3300	1.3300	+2.308%	1	1,816	-6.015%
2026-08-27	1.3600	1.3600	1.3000	1.3000	-13.333%	11	1,817	-3.846%
2026-08-25	1.3300	1.5600	1.3300	1.5000	+31.579%	33	1,808	-16.667%
2026-08-24	1.1400	1.1400	1.1400	1.1400	-13.636%	10	1,777	+9.649%
2026-08-21	1.2900	1.3900	1.2900	1.3200	+32.000%	7	1,767	-5.303%
2026-08-20	1.1700	1.1700	1.0000	1.0000	-16.667%	7	1,767	+25.000%
2026-08-19	1.1500	1.2500	1.1500	1.2000	+20.000%	160	1,760	+4.167%
2026-08-18	0.9000	1.0000	0.9000	1.0000	0.000%	40	1,607	+25.000%
2026-08-13	1.0000	1.0000	1.0000	1.0000	+1.010%	5	1,597	+25.000%
2026-08-12	0.9900	0.9900	0.9900	0.9900	0.000%	2	1,592	+26.263%
2026-08-10	0.9900	0.9900	0.9900	0.9900	+23.750%	72	1,590	+26.263%
2026-08-06	0.8000	0.8000	0.8000	0.8000	0.000%	1	1,590	+56.250%
2026-08-05	0.8000	0.8000	0.8000	0.8000	-34.959%	10	1,589	+56.250%
2026-08-04	1.2300	1.2300	1.2300	1.2300	+28.125%	5	1,599	+1.626%
2026-07-30	0.9600	0.9600	0.9600	0.9600	-6.796%	2	1,604	+30.208%
2026-07-29	1.0300	1.0300	1.0300	1.0300	+7.292%	5	1,604	+21.359%
2026-07-28	0.9200	0.9600	0.9200	0.9600	-14.286%	16	1,599	+30.208%
2026-07-23	1.1100	1.1200	1.1100	1.1200	-4.274%	3	1,615	+11.607%
2026-07-22	1.2500	1.2500	1.1700	1.1700	-10.000%	4	1,613	+6.838%
2026-07-21	1.2300	1.3000	1.2300	1.3000	+11.111%	10	1,609	-3.846%
2026-07-20	1.1700	1.1700	1.1700	1.1700	-7.143%	2	1,599	+6.838%
2026-07-17	1.3000	1.3000	1.2500	1.2600	+1.613%	72	1,597	-0.794%
2026-07-16	1.2400	1.2400	1.2400	1.2400	-6.767%	2	1,525	+0.806%
2026-07-15	1.3500	1.3500	1.3300	1.3300	-6.338%	10	1,527	-6.015%
2026-07-14	1.5200	1.5200	1.4200	1.4200	-4.698%	95	1,518	-11.972%
2026-07-13	1.5000	1.5000	1.4900	1.4900	-3.247%	20	1,433	-16.107%
2026-07-10	1.5400	1.5400	1.5400	1.5400	+2.667%	1	1,413	-18.831%
2026-07-09	1.5000	1.5000	1.5000	1.5000	-6.250%	7	1,414	-16.667%
2026-07-07	1.6000	1.6000	1.6000	1.6000	-3.030%	7	1,407	-21.875%
2026-07-06	1.7500	1.7500	1.6500	1.6500	-10.811%	17	1,400	-24.242%
2026-07-02	1.8300	2.0000	1.7800	1.8500	+3.352%	26	1,394	-32.432%
2026-07-01	1.8000	1.8000	1.7900	1.7900	+9.146%	15	1,394	-30.168%
2026-06-29	1.6700	1.6700	1.6400	1.6400	+5.806%	2	1,379	-23.780%
2026-06-26	1.6000	1.6000	1.5500	1.5500	+16.541%	53	1,379	-19.355%
2026-06-25	1.3700	1.3900	1.3300	1.3300	-21.765%	61	1,326	-6.015%
2026-06-23	1.5000	1.7000	1.5000	1.7000	+1.796%	14	1,265	-26.471%
2026-06-22	1.7000	1.8000	1.6700	1.6700	-6.180%	32	1,279	-25.150%
2026-06-18	1.7800	1.7800	1.7800	1.7800	-1.111%	11	1,281	-29.775%
2026-06-16	1.7300	1.8000	1.5600	1.8000	+2.857%	65	1,281	-30.556%
2026-06-15	1.7800	1.7800	1.7200	1.7500	+9.375%	5	1,230	-28.571%
2026-06-12	1.7800	1.7800	1.6000	1.6000	+9.589%	6	1,230	-21.875%
2026-06-09	1.4600	1.4600	1.4600	1.4600	-14.118%	1	1,230	-14.384%
2026-06-08	1.6500	1.7000	1.6500	1.7000	-15.000%	7	1,231	-26.471%
2026-06-05	2.0000	2.0000	2.0000	2.0000	-9.091%	2	1,224	-37.500%
2026-06-04	2.1900	2.2000	2.1900	2.2000	+3.286%	19	1,222	-43.182%
2026-06-03	2.1300	2.1300	2.1300	2.1300	-3.182%	1	1,239	-41.315%
2026-06-01	2.2000	2.2000	2.2000	2.2000	-15.385%	36	1,240	-43.182%
2026-05-29	2.3100	2.6000	2.3100	2.6000	+12.554%	17	1,276	-51.923%
2026-05-28	2.3000	2.3100	2.3000	2.3100	-13.483%	7	1,283	-45.887%
2026-05-27	2.6200	2.8500	2.5500	2.6700	+18.667%	35	1,276	-53.184%
2026-05-26	2.0500	2.2500	2.0500	2.2500	+40.625%	7	1,288	-44.444%
2026-05-21	1.8000	1.8000	1.6000	1.6000	-15.789%	8	1,295	-21.875%
2026-05-20	1.9000	1.9000	1.9000	1.9000	+2.703%	4	1,295	-34.211%
2026-05-15	1.8500	1.8500	1.8500	1.8500	+2.778%	1	1,299	-32.432%
2026-05-14	1.7700	2.0700	1.6700	1.8000	-3.743%	21	1,298	-30.556%
2026-05-13	1.8800	1.9900	1.7900	1.8700	-15.000%	8	1,295	-33.155%
2026-05-12	1.7500	2.2000	1.7500	2.2000	+7.843%	231	1,295	-43.182%
2026-05-11	2.2000	2.2000	1.8900	2.0400	-8.929%	104	1,295	-38.725%
2026-05-08	1.7500	2.4000	1.7500	2.2400	+31.765%	41	1,399	-44.196%
2026-05-07	2.0000	2.0000	1.5800	1.7000	-2.857%	29	1,386	-26.471%
2026-05-06	1.4000	1.7500	1.4000	1.7500	+48.305%	9	1,374	-28.571%
2026-05-05	1.2500	1.2800	1.1800	1.1800	-4.065%	134	1,383	+5.932%
2026-05-04	1.2300	1.2300	1.2300	1.2300	-1.600%	21	1,383	+1.626%
2026-05-01	1.1800	1.2700	1.1800	1.2500	+5.932%	16	1,352	0.000%
2026-04-30	1.3000	1.3000	1.1800	1.1800	-1.667%	2	1,352	+5.932%
2026-04-29	1.2000	1.2000	1.2000	1.2000	-9.774%	25	1,350	+4.167%
2026-04-28	1.2500	1.3900	1.1900	1.3300	+7.258%	8	1,325	-6.015%
2026-04-27	1.3900	1.3900	1.2400	1.2400	-5.344%	12	1,322	+0.806%
2026-04-24	1.2900	1.3100	1.2800	1.3100	-7.746%	4	1,312	-4.580%
2026-04-21	1.4200	1.4200	1.4200	1.4200	-16.471%	3	1,316	-11.972%
2026-04-16	1.5300	1.7000	1.5300	1.7000	+11.111%	2	1,316	-26.471%
2026-04-15	1.5600	1.5600	1.5300	1.5300	+13.333%	11	1,315	-18.301%
2026-04-10	1.4500	1.4500	1.3000	1.3500	0.000%	15	1,315	-7.407%
2026-04-08	1.3500	1.3500	1.3500	1.3500	+8.000%	1	1,300	-7.407%
2026-04-07	1.2400	1.2500	1.2200	1.2500	0.000%	36	1,300	0.000%
2026-04-06	1.2500	1.2500	1.2500	1.2500	+6.838%	3	1,335	0.000%
2026-04-02	1.1000	1.2400	1.1000	1.1700	-16.429%	103	1,436	+6.838%
2026-04-01	1.4000	1.4000	1.4000	1.4000	0.000%	5	1,436	-10.714%
2026-03-30	1.4000	1.4000	1.4000	1.4000	-15.152%	21	1,436	-10.714%
2026-03-27	1.6500	1.6500	1.6500	1.6500	-10.811%	1	1,425	-24.242%
2026-03-25	1.8500	1.8500	1.8500	1.8500	-7.500%	2	1,424	-32.432%
2026-03-24	2.0000	2.0000	2.0000	2.0000	-1.478%	100	1,426	-37.500%
2026-03-23	2.0300	2.0300	2.0300	2.0300	-0.976%	3	1,326	-38.424%
2026-03-19	2.0000	2.0500	1.8000	2.0500	+10.811%	25	1,326	-39.024%
2026-03-18	1.8500	1.8500	1.8500	1.8500	-26.000%	1	1,349	-32.432%
2026-03-17	2.3000	2.5000	2.3000	2.5000	+21.359%	5	1,350	-50.000%
2026-03-16	2.1000	2.1000	2.0600	2.0600	-17.600%	3	1,355	-39.320%
2026-03-11	2.5000	2.5000	2.3900	2.5000	+1.215%	37	1,354	-50.000%
2026-03-10	2.3000	2.4700	2.3000	2.4700	+7.391%	11	1,367	-49.393%
2026-03-09	1.9000	2.5000	1.9000	2.3000	+4.545%	56	1,378	-45.652%
2026-03-06	2.2000	2.2000	2.2000	2.2000	+13.990%	50	1,329	-43.182%
2026-03-03	1.9500	1.9500	1.9300	1.9300	-7.212%	3	1,283	-35.233%
2026-03-02	2.4000	2.4000	2.0800	2.0800	-21.509%	4	1,281	-39.904%
2026-02-26	2.0000	3.1000	2.0000	2.6500	+60.606%	196	1,278	-52.830%
2026-02-24	1.8000	1.8000	1.6500	1.6500	-1.786%	12	1,430	-24.242%
2026-02-23	1.7700	1.7700	1.6800	1.6800	-2.890%	5	1,422	-25.595%
2026-02-20	1.7100	1.7300	1.7100	1.7300	-3.889%	10	1,422	-27.746%
2026-02-19	1.6000	1.8000	1.6000	1.8000	+33.333%	6	1,432	-30.556%
2026-02-18	1.3500	1.3500	1.3500	1.3500	-22.414%	113	1,426	-7.407%
2026-02-12	1.7400	1.7400	1.7400	1.7400	+16.000%	1	1,539	-28.161%
2026-02-10	1.5000	1.5000	1.5000	1.5000	+7.143%	8	1,538	-16.667%
2026-02-09	1.4000	1.4300	1.4000	1.4000	+6.870%	10	1,546	-10.714%
2026-02-06	1.3100	1.3100	1.3100	1.3100	+7.377%	2	1,540	-4.580%
2026-02-05	1.4000	1.4500	1.2100	1.2200	-6.870%	50	1,542	+2.459%
2026-02-04	1.3100	1.3100	1.3100	1.3100	-3.676%	2	1,496	-4.580%
2026-02-03	1.5200	1.5200	1.3000	1.3600	-14.465%	10	1,498	-8.088%
2026-02-02	1.4300	1.5900	1.4300	1.5900	+2.581%	22	1,496	-21.384%
2026-01-30	1.7200	1.7500	1.5200	1.5500	-13.889%	23	1,478	-19.355%
2026-01-28	1.9000	1.9000	1.8000	1.8000	-10.000%	111	1,469	-30.556%
2026-01-27	2.1900	2.1900	1.8500	2.0000	+2.564%	114	1,378	-37.500%
2026-01-26	1.9000	1.9800	1.9000	1.9500	+5.978%	56	1,478	-35.897%
2026-01-23	1.9000	2.0000	1.8300	1.8400	-8.000%	32	1,424	-32.065%
2026-01-22	2.1300	2.1500	1.9500	2.0000	-6.103%	40	1,402	-37.500%
2026-01-21	1.6000	2.1300	1.6000	2.1300	+57.778%	19	1,371	-41.315%
2026-01-20	1.3800	1.3800	1.3500	1.3500	+4.651%	2	1,374	-7.407%
2026-01-16	1.2900	1.2900	1.2900	1.2900	-1.527%	20	1,354	-3.101%
2026-01-15	1.3500	1.3500	1.3100	1.3100	-3.676%	2	1,354	-4.580%
2026-01-14	1.3600	1.3600	1.3600	1.3600	-12.258%	1	1,352	-8.088%
2026-01-13	1.4000	1.6400	1.4000	1.5500	+55.000%	129	1,353	-19.355%
2026-01-12	1.0000	1.0000	1.0000	1.0000	-13.043%	10	1,240	+25.000%
2026-01-06	1.2000	1.2000	1.0500	1.1500	+36.905%	5	1,230	+8.696%
2025-12-31	0.8400	0.8400	0.8400	0.8400	-11.579%	1	1,225	+48.810%
2025-12-30	0.9500	0.9500	0.9500	0.9500	-5.000%	10	1,225	+31.579%
2025-12-24	1.0000	1.0000	1.0000	1.0000	+2.041%	11	1,204	+25.000%
2025-12-19	0.9800	0.9800	0.9800	0.9800	+3.158%	7	1,204	+27.551%
2025-12-18	0.8800	0.9500	0.8500	0.9500	+11.765%	8	1,211	+31.579%
2025-12-17	0.8500	0.8500	0.8500	0.8500	-5.556%	3	1,208	+47.059%
2025-12-16	0.8000	0.9400	0.8000	0.9000	-6.250%	64	1,211	+38.889%
2025-12-15	1.0700	1.0700	0.9600	0.9600	-10.280%	3	1,233	+30.208%
2025-12-09	1.0700	1.0700	1.0700	1.0700	+4.902%	23	1,230	+16.822%
2025-12-05	1.0900	1.0900	1.0200	1.0200	-13.559%	3	1,207	+22.549%
2025-12-03	1.2100	1.2100	1.1800	1.1800	+20.408%	264	1,204	+5.932%
2025-12-01	1.1000	1.1000	0.9800	0.9800	-10.909%	7	953	+27.551%
2025-11-26	1.1000	1.1000	1.1000	1.1000	+4.762%	5	946	+13.636%
2025-11-25	1.0600	1.0600	0.9800	1.0500	+12.903%	4	946	+19.048%
2025-11-21	0.9300	0.9300	0.9300	0.9300	+3.333%	1	945	+34.409%
2025-11-20	0.8900	0.9000	0.8900	0.9000	-5.263%	13	945	+38.889%
2025-11-19	1.0200	1.0200	0.9400	0.9500	-5.000%	23	958	+31.579%
2025-11-18	1.0000	1.0000	1.0000	1.0000	-2.913%	5	967	+25.000%
2025-11-17	1.1900	1.2500	1.0300	1.0300	-16.260%	39	967	+21.359%
2025-11-12	1.2000	1.2500	1.2000	1.2300	-1.600%	52	1,000	+1.626%
2025-11-11	1.2000	1.2500	1.1500	1.2500	-8.759%	7	970	0.000%
2025-11-10	1.3700	1.3700	1.3700	1.3700	+5.385%	1	970	-8.759%
2025-11-07	1.3000	1.3000	1.3000	1.3000	-2.985%	1	969	-3.846%
2025-11-06	1.5000	1.5000	1.3400	1.3400	-8.844%	25	969	-6.716%
2025-11-05	1.5200	1.5200	1.4500	1.4700	-11.976%	12	968	-14.966%
2025-11-04	1.4500	1.6700	1.4500	1.6700	0.000%	23	974	-25.150%
2025-11-03	1.6900	1.6900	1.5500	1.6700	-0.595%	23	975	-25.150%
2025-10-31	1.6800	1.6800	1.6800	1.6800	-6.145%	9	975	-25.595%
2025-10-30	1.7800	1.7900	1.7800	1.7900	-1.105%	6	984	-30.168%
2025-10-29	1.8100	1.8100	1.8100	1.8100	-2.162%	10	984	-30.939%
2025-10-27	1.8400	1.8500	1.8400	1.8500	+8.824%	2	993	-32.432%
2025-10-24	1.7300	1.7400	1.7000	1.7000	-1.734%	21	993	-26.471%
2025-10-23	1.7300	1.7300	1.7300	1.7300	+24.460%	1	1,014	-27.746%
2025-10-22	1.3900	1.3900	1.3900	1.3900	-20.571%	1	1,013	-10.072%
2025-10-21	2.0000	2.0000	1.7500	1.7500	+3.550%	4	1,014	-28.571%
2025-10-20	1.6900	1.6900	1.6900	1.6900	+2.424%	1	1,014	-26.036%
2025-10-17	2.1000	2.1000	1.6000	1.6500	-2.941%	25	1,014	-24.242%
2025-10-15	2.1200	2.1200	1.7000	1.7000	-10.526%	26	1,019	-26.471%
2025-10-14	1.9000	1.9400	1.9000	1.9000	+5.556%	11	1,035	-34.211%
2025-10-13	1.6900	1.8000	1.6900	1.8000	+5.882%	12	1,036	-30.556%
2025-10-10	1.7700	1.7700	1.6400	1.7000	+1.796%	49	1,036	-26.471%
2025-10-09	1.8700	1.8700	1.6700	1.6700	-9.730%	61	1,034	-25.150%
2025-10-08	2.1000	2.1000	1.8500	1.8500	0.000%	20	1,049	-32.432%
2025-10-07	1.9000	1.9500	1.8500	1.8500	0.000%	29	1,036	-32.432%
2025-10-06	2.1400	2.1400	1.8500	1.8500	-15.909%	2	1,042	-32.432%
2025-10-03	2.0900	2.2000	1.9300	2.2000	+2.326%	5	1,042	-43.182%
2025-10-02	2.1000	2.1500	2.1000	2.1500	+0.939%	7	1,040	-41.860%
2025-10-01	1.8600	2.3800	1.8600	2.1300	+25.294%	103	1,037	-41.315%
2025-09-30	1.6900	1.7000	1.6900	1.7000	-1.163%	60	1,109	-26.471%
2025-09-29	1.7200	1.7200	1.7200	1.7200	+2.994%	5	1,169	-27.326%
2025-09-26	1.6700	1.6700	1.6700	1.6700	0.000%	5	1,172	-25.150%
2025-09-25	1.7000	1.7000	1.5800	1.6700	-7.735%	86	1,172	-25.150%
2025-09-24	1.8300	1.8300	1.8100	1.8100	-0.549%	30	1,238	-30.939%
2025-09-23	1.8100	1.9200	1.8100	1.8200	-7.614%	17	1,231	-31.319%
2025-09-22	1.8600	1.9700	1.7500	1.9700	+11.932%	48	1,240	-36.548%
2025-09-19	1.8700	1.9100	1.7600	1.7600	-4.865%	197	1,222	-28.977%
2025-09-18	1.8000	1.8500	1.7800	1.8500	-7.500%	4	1,207	-32.432%
2025-09-17	1.8000	2.0000	1.7500	2.0000	+15.607%	9	1,207	-37.500%
2025-09-16	1.7400	1.8000	1.7300	1.7300	+8.125%	59	1,207	-27.746%
2025-09-15	1.6000	1.6000	1.6000	1.6000	-1.840%	1	1,244	-21.875%
2025-09-12	1.7000	1.7100	1.5000	1.6300	+3.822%	150	1,244	-23.313%
2025-09-11	1.6500	1.6600	1.5500	1.5700	+1.948%	72	1,144	-20.382%
2025-09-10	1.7500	1.7500	1.5000	1.5400	-5.521%	120	1,158	-18.831%
2025-09-09	1.5500	1.6500	1.4900	1.6300	+9.396%	55	1,263	-23.313%
2025-09-08	1.7400	1.7400	1.4900	1.4900	-3.871%	102	1,251	-16.107%
2025-09-05	1.5500	1.5500	1.5500	1.5500	+2.649%	91	1,249	-19.355%
2025-09-04	1.4500	1.6500	1.3800	1.5100	+1.342%	97	1,242	-17.219%
2025-09-03	1.5200	1.5800	1.4900	1.4900	+2.759%	91	1,145	-16.107%
2025-09-02	1.5000	1.6100	1.4100	1.4500	-4.605%	53	1,060	-13.793%
2025-08-29	1.5600	1.6000	1.4600	1.5200	+1.333%	136	876	-17.763%
2025-08-28	1.6100	1.6100	1.5000	1.5000	-6.250%	80	876	-16.667%
2025-08-27	1.4000	1.9600	1.4000	1.6000	+14.286%	122	896	-21.875%
2025-08-26	1.4800	1.4800	1.4000	1.4000	-3.448%	13	810	-10.714%
2025-08-25	1.4600	1.5000	1.4200	1.4500	-9.375%	45	797	-13.793%
2025-08-22	1.6000	1.7200	1.5000	1.6000	+3.226%	69	815	-21.875%
2025-08-21	1.7000	1.7500	1.4300	1.5500	-17.553%	497	747	-19.355%
2025-08-20	2.1000	2.1000	1.8000	1.8800	-16.071%	119	268	-33.511%
2025-08-19	2.1000	2.5000	2.0700	2.2400	0.000%	197	0	-44.196%