Dark

NVAX20271217C5
NVAX Dec 17 2027 5.00 Call (NVAX271217C00005000)
option OPRA

EOD

Jul 22, 2026

4.42-21.770%(-1.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	4.4200	4.4200	4.4200	4.4200	-21.770%	1	92	0.000%
2026-06-30	5.6500	5.6500	5.6500	5.6500	+4.630%	2	93	-21.770%
2026-06-16	5.4000	5.4000	5.4000	5.4000	+3.846%	1	95	-18.148%
2026-06-11	5.2000	5.2000	5.2000	5.2000	-14.754%	1	96	-15.000%
2026-06-05	6.1000	6.1000	6.1000	6.1000	-4.688%	1	95	-27.541%
2026-06-03	6.4000	6.4000	6.4000	6.4000	-17.419%	2	94	-30.938%
2026-05-27	7.7500	7.7500	7.7500	7.7500	+38.393%	3	92	-42.968%
2026-05-11	5.6000	5.6000	5.6000	5.6000	0.000%	10	89	-21.071%
2026-05-07	5.6000	5.6000	5.6000	5.6000	+7.692%	10	79	-21.071%
2026-05-06	5.2000	5.2000	5.2000	5.2000	+12.798%	2	69	-15.000%
2026-04-27	4.6100	4.6100	4.6100	4.6100	-21.197%	1	67	-4.121%
2026-04-22	5.8500	5.8500	5.8500	5.8500	+12.284%	1	67	-24.444%
2026-04-17	5.2100	5.2100	5.2100	5.2100	-0.762%	1	66	-15.163%
2026-03-27	5.2500	5.2500	5.2500	5.2500	-12.500%	8	66	-15.810%
2026-03-24	6.0000	6.0000	6.0000	6.0000	-0.166%	1	74	-26.333%
2026-03-06	6.0100	6.0100	6.0100	6.0100	-0.988%	1	75	-26.456%
2026-03-02	6.0700	6.0700	6.0700	6.0700	+0.331%	10	75	-27.183%
2026-02-27	6.0500	6.0500	6.0500	6.0500	-10.370%	1	84	-26.942%
2026-02-26	6.7500	6.7500	6.7500	6.7500	+12.688%	8	85	-34.519%
2026-01-27	6.3000	6.3000	5.9900	5.9900	-0.828%	2	93	-26.210%
2026-01-26	6.0400	6.0400	6.0400	6.0400	+8.829%	1	95	-26.821%
2026-01-23	5.5500	5.5500	5.5500	5.5500	-7.500%	9	94	-20.360%
2026-01-22	6.2300	6.2300	6.0000	6.0000	+34.831%	20	85	-26.333%
2026-01-15	4.4500	4.4500	4.4500	4.4500	-10.101%	3	85	-0.674%
2026-01-14	4.9500	4.9500	4.9500	4.9500	+2.062%	1	88	-10.707%
2026-01-13	5.1000	5.1000	4.8500	4.8500	+38.571%	4	87	-8.866%
2025-12-08	3.5000	3.5000	3.5000	3.5000	-4.110%	9	91	+26.286%
2025-12-05	3.6500	3.6500	3.6500	3.6500	+4.286%	1	100	+21.096%
2025-12-02	3.5000	3.5000	3.5000	3.5000	+6.707%	10	99	+26.286%
2025-11-24	3.2800	3.2800	3.2800	3.2800	+0.923%	1	89	+34.756%
2025-11-20	3.4000	3.4000	3.1000	3.2500	-19.951%	19	88	+36.000%
2025-11-19	4.0600	4.0600	4.0600	4.0600	+15.341%	1	103	+8.867%
2025-11-18	3.5200	3.5200	3.5200	3.5200	-4.865%	1	103	+25.568%
2025-11-17	3.7000	3.7000	3.7000	3.7000	-2.632%	1	102	+19.459%
2025-11-14	3.8000	3.8000	3.8000	3.8000	-17.391%	10	101	+16.316%
2025-11-07	4.6000	4.6000	4.6000	4.6000	-14.019%	1	101	-3.913%
2025-10-20	5.3500	5.3500	5.3500	5.3500	-6.469%	2	100	-17.383%
2025-10-15	5.7500	5.7500	5.7200	5.7200	+5.926%	5	102	-22.727%
2025-10-13	5.4000	5.4000	5.4000	5.4000	+0.935%	1	97	-18.148%
2025-10-09	5.3500	5.3500	5.3500	5.3500	-7.759%	2	96	-17.383%
2025-10-06	5.8000	5.8000	5.8000	5.8000	+11.753%	1	94	-23.793%
2025-09-19	5.1900	5.1900	5.1900	5.1900	+0.777%	1	93	-14.836%
2025-09-18	5.2000	5.2000	5.1500	5.1500	-0.962%	8	94	-14.175%
2025-09-17	5.2000	5.2000	5.2000	5.2000	0.000%	1	102	-15.000%
2025-09-16	5.1500	5.2000	5.1500	5.2000	+6.122%	2	103	-15.000%
2025-09-11	4.7000	4.9000	4.7000	4.9000	+5.376%	30	103	-9.796%
2025-09-09	4.8000	4.8000	4.6200	4.6500	+4.494%	50	113	-4.946%
2025-09-08	4.4500	4.4500	4.4500	4.4500	-3.261%	20	98	-0.674%
2025-09-05	4.6000	4.6000	4.6000	4.6000	+6.977%	1	82	-3.913%
2025-09-03	4.4000	4.4000	4.3000	4.3000	0.000%	2	83	+2.791%
2025-09-02	4.3000	4.3000	4.3000	4.3000	0.000%	2	83	+2.791%
2025-08-29	4.6000	4.6000	4.3000	4.3000	-2.273%	2	83	+2.791%
2025-08-28	4.4000	4.4000	4.4000	4.4000	+1.149%	1	83	+0.455%
2025-08-27	4.4000	4.4000	4.3500	4.3500	-6.452%	4	83	+1.609%
2025-08-22	4.6500	4.6500	4.6500	4.6500	-3.125%	1	83	-4.946%
2025-08-21	4.8000	4.8000	4.8000	4.8000	-26.718%	1	83	-7.917%
2025-08-18	6.9000	7.0500	6.5500	6.5500	+9.167%	10	83	-32.519%
2025-08-15	6.0000	6.0000	6.0000	6.0000	+9.091%	7	83	-26.333%
2025-08-14	5.5000	5.5000	5.5000	5.5000	0.000%	1	85	-19.636%
2025-08-13	5.7500	5.7500	5.5000	5.5000	+17.021%	7	86	-19.636%
2025-08-11	4.9000	4.9000	4.7000	4.7000	+3.982%	3	79	-5.957%
2025-08-07	4.5200	4.5200	4.5200	4.5200	-1.739%	1	77	-2.212%
2025-08-06	4.6000	4.6000	4.6000	4.6000	+23.324%	15	78	-3.913%
2025-08-04	3.6500	3.7300	3.6500	3.7300	+6.571%	2	84	+18.499%
2025-08-01	3.5000	3.5000	3.5000	3.5000	-8.854%	15	84	+26.286%
2025-07-31	3.8400	3.8400	3.8400	3.8400	-5.185%	1	69	+15.104%
2025-07-28	4.4000	4.4000	4.0500	4.0500	-15.625%	2	69	+9.136%
2025-07-23	4.6000	4.8000	4.6000	4.8000	+19.107%	6	69	-7.917%
2025-07-21	4.0300	4.0300	4.0300	4.0300	+0.750%	3	63	+9.677%
2025-07-17	4.0000	4.0000	4.0000	4.0000	+4.712%	1	60	+10.500%
2025-07-14	3.8200	3.8200	3.8200	3.8200	+0.526%	1	59	+15.707%
2025-07-08	3.8000	3.8000	3.8000	3.8000	+8.571%	1	58	+16.316%
2025-06-25	3.5400	3.5400	3.5000	3.5000	-1.408%	12	57	+26.286%
2025-06-24	2.8500	3.5500	2.8500	3.5500	+6.928%	4	48	+24.507%
2025-06-23	3.3200	3.3200	3.3200	3.3200	-6.479%	16	52	+33.133%
2025-06-18	3.5500	3.5500	3.5500	3.5500	-20.225%	2	35	+24.507%
2025-05-30	4.4500	4.4500	4.4500	4.4500	-4.301%	10	35	-0.674%
2025-05-27	4.6500	4.6500	4.6500	4.6500	-7.000%	1	34	-4.946%
2025-05-20	5.0000	5.0000	5.0000	5.0000	+2.041%	1	33	-11.600%
2025-05-19	5.0400	5.0400	4.9000	4.9000	+44.118%	16	32	-9.796%
2025-05-15	3.4200	3.4200	3.4000	3.4000	0.000%	4	16	+30.000%
2025-05-07	3.4000	3.4500	3.3900	3.4000	-1.163%	12	12	+30.000%
2025-04-22	3.2500	3.4400	3.2500	3.4400	0.000%	2	0	+28.488%