Dark

NVAX20271217C7
NVAX Dec 17 2027 7.00 Call (NVAX271217C00007000)
option OPRA

EOD

Sep 11, 2026

4.40+7.317%(+0.30)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	4.4700	4.4700	4.4000	4.4000	+7.317%	6	745	0.000%
2026-09-10	4.1000	4.1000	4.1000	4.1000	-12.766%	1	749	+7.317%
2026-09-08	4.7000	4.7000	4.7000	4.7000	-6.931%	1	748	-6.383%
2026-09-01	5.0000	5.0500	4.6000	5.0500	+14.773%	12	749	-12.871%
2026-08-31	4.5000	4.5000	4.3500	4.4000	+6.024%	3	759	0.000%
2026-08-27	4.1500	4.1500	4.1500	4.1500	+13.699%	2	761	+6.024%
2026-08-25	4.1000	4.1000	3.6500	3.6500	-10.976%	2	763	+20.548%
2026-08-21	4.0500	4.1000	4.0500	4.1000	+12.329%	2	761	+7.317%
2026-08-19	3.5500	3.6500	3.5000	3.6500	+10.606%	12	763	+20.548%
2026-08-14	3.3000	3.3000	3.3000	3.3000	-1.493%	1	773	+33.333%
2026-08-13	3.3500	3.3500	3.3500	3.3500	+3.077%	2	772	+31.343%
2026-08-10	3.2500	3.2500	3.2500	3.2500	+3.175%	1	770	+35.385%
2026-08-05	3.2000	3.2000	3.1500	3.1500	-1.254%	70	769	+39.683%
2026-08-04	3.2200	3.2200	3.1900	3.1900	+7.407%	17	699	+37.931%
2026-07-31	3.0300	3.0300	2.9700	2.9700	+1.365%	2	682	+48.148%
2026-07-29	2.9300	2.9300	2.9300	2.9300	-0.678%	1	681	+50.171%
2026-07-28	2.9500	2.9500	2.9500	2.9500	-13.235%	1	680	+49.153%
2026-07-24	3.4000	3.4000	3.4000	3.4000	+1.493%	5	679	+29.412%
2026-07-23	3.3500	3.3500	3.3500	3.3500	-1.471%	1	674	+31.343%
2026-07-20	3.4500	3.4500	3.4000	3.4000	-6.849%	31	674	+29.412%
2026-07-16	3.6400	3.7500	3.6400	3.6500	-2.667%	32	673	+20.548%
2026-07-15	3.7500	3.7500	3.7500	3.7500	-3.846%	1	648	+17.333%
2026-07-14	4.0000	4.0000	3.9000	3.9000	-7.143%	7	647	+12.821%
2026-07-10	4.2500	4.2500	4.2000	4.2000	-10.638%	2	646	+4.762%
2026-07-02	4.7000	4.7000	4.7000	4.7000	+17.500%	1	644	-6.383%
2026-06-26	4.0000	4.0000	4.0000	4.0000	+1.266%	8	644	+10.000%
2026-06-25	4.1000	4.1000	3.8500	3.9500	-4.819%	9	652	+11.392%
2026-06-24	4.1500	4.1500	4.1500	4.1500	-8.389%	1	647	+6.024%
2026-06-22	4.5300	4.5300	4.5300	4.5300	-7.551%	4	646	-2.870%
2026-06-18	4.9000	4.9000	4.9000	4.9000	+16.667%	1	651	-10.204%
2026-06-09	4.2000	4.2000	4.2000	4.2000	-10.638%	2	651	+4.762%
2026-06-08	4.7000	4.7000	4.7000	4.7000	-1.053%	1	649	-6.383%
2026-06-05	4.7500	4.7500	4.7500	4.7500	-5.941%	1	648	-7.368%
2026-06-03	5.0500	5.0500	5.0500	5.0500	-15.833%	1	647	-12.871%
2026-06-01	6.0000	6.0000	6.0000	6.0000	-3.226%	1	648	-26.667%
2026-05-29	6.2000	6.2000	6.2000	6.2000	0.000%	1	647	-29.032%
2026-05-27	6.7500	6.7500	6.1000	6.2000	+39.326%	4	646	-29.032%
2026-05-21	4.4500	4.4500	4.4500	4.4500	-1.549%	1	648	-1.124%
2026-05-14	4.5000	4.5200	4.5000	4.5200	-12.233%	2	649	-2.655%
2026-05-08	5.1500	5.1500	5.1500	5.1500	+7.292%	5	649	-14.563%
2026-05-06	4.2500	4.8000	4.2500	4.8000	+34.831%	13	654	-8.333%
2026-05-05	3.5600	3.5600	3.5600	3.5600	-1.657%	2	665	+23.596%
2026-05-04	3.6200	3.6200	3.6200	3.6200	+4.928%	4	663	+21.547%
2026-04-29	3.4500	3.4500	3.4500	3.4500	-4.167%	2	659	+27.536%
2026-04-28	3.6000	3.6000	3.6000	3.6000	-1.370%	1	657	+22.222%
2026-04-23	3.8500	3.8500	3.6500	3.6500	-12.048%	13	656	+20.548%
2026-04-21	4.1500	4.1500	4.1500	4.1500	-1.190%	8	635	+6.024%
2026-04-20	4.2000	4.2000	4.2000	4.2000	0.000%	1	635	+4.762%
2026-04-17	4.2000	4.2000	4.2000	4.2000	+1.695%	3	634	+4.762%
2026-04-16	4.1300	4.1300	4.1300	4.1300	+11.622%	1	637	+6.538%
2026-04-13	3.7000	3.7000	3.7000	3.7000	-5.371%	1	636	+18.919%
2026-04-08	3.7000	3.9100	3.7000	3.9100	+10.141%	2	637	+12.532%
2026-04-07	3.4500	3.5500	3.4500	3.5500	-6.579%	4	638	+23.944%
2026-03-30	3.8000	3.8000	3.8000	3.8000	-31.532%	20	636	+15.789%
2026-03-17	5.5500	5.5500	5.5500	5.5500	+4.717%	1	634	-20.721%
2026-03-16	5.3000	5.3000	5.3000	5.3000	-5.357%	1	635	-16.981%
2026-03-12	5.6000	5.6000	5.6000	5.6000	-12.500%	2	636	-21.429%
2026-03-11	6.4000	6.4000	6.4000	6.4000	+20.755%	5	634	-31.250%
2026-03-04	5.3000	5.3000	5.3000	5.3000	-17.188%	8	629	-16.981%
2026-02-26	5.0000	6.5000	5.0000	6.4000	+31.417%	11	621	-31.250%
2026-02-24	4.8700	4.8700	4.8700	4.8700	+7.033%	1	632	-9.651%
2026-02-23	4.5500	4.5500	4.5500	4.5500	-1.087%	1	631	-3.297%
2026-02-19	4.6000	4.6000	4.6000	4.6000	+9.524%	2	632	-4.348%
2026-02-17	4.2000	4.2000	4.2000	4.2000	0.000%	1	634	+4.762%
2026-02-13	4.2000	4.2000	4.2000	4.2000	-8.497%	3	638	+4.762%
2026-02-11	4.5900	4.5900	4.5900	4.5900	+4.318%	1	638	-4.139%
2026-02-10	4.4000	4.4000	4.4000	4.4000	+10.000%	1	637	0.000%
2026-02-09	3.9000	4.0000	3.9000	4.0000	+8.401%	24	636	+10.000%
2026-02-05	3.6900	3.6900	3.6900	3.6900	-4.156%	1	654	+19.241%
2026-02-03	4.0000	4.0000	3.8500	3.8500	-21.429%	22	653	+14.286%
2026-01-22	5.1000	5.1000	4.9000	4.9000	-2.000%	152	632	-10.204%
2026-01-21	4.2000	5.0000	4.2000	5.0000	+25.313%	36	782	-12.000%
2026-01-20	4.1500	4.1500	3.9900	3.9900	+11.765%	3	814	+10.276%
2026-01-16	3.5700	3.5700	3.5700	3.5700	-2.192%	4	815	+23.249%
2026-01-15	3.6500	3.6500	3.6500	3.6500	+2.817%	1	815	+20.548%
2026-01-14	3.5500	3.5500	3.5500	3.5500	-11.250%	5	816	+23.944%
2026-01-13	3.5600	4.0000	3.4400	4.0000	+31.579%	23	811	+10.000%
2026-01-12	3.0400	3.0400	3.0400	3.0400	-0.654%	1	794	+44.737%
2026-01-05	3.0600	3.0600	3.0600	3.0600	+9.286%	7	802	+43.791%
2025-12-29	2.8000	2.8000	2.8000	2.8000	+0.719%	20	802	+57.143%
2025-12-26	2.7800	2.7800	2.7800	2.7800	+3.731%	11	782	+58.273%
2025-12-17	2.6800	2.6800	2.6800	2.6800	+1.132%	1	771	+64.179%
2025-12-16	2.6500	2.6500	2.6500	2.6500	-0.376%	2	770	+66.038%
2025-12-15	2.7600	2.7600	2.6500	2.6600	+1.916%	4	768	+65.414%
2025-12-12	2.7100	2.7900	2.6100	2.6100	-6.115%	11	767	+68.582%
2025-12-11	2.8000	2.8000	2.7800	2.7800	+2.206%	9	772	+58.273%
2025-12-10	2.7000	2.7200	2.7000	2.7200	-3.887%	3	772	+61.765%
2025-12-08	2.8000	2.8300	2.8000	2.8300	+2.909%	27	772	+55.477%
2025-12-05	2.8400	2.8400	2.7500	2.7500	-1.079%	16	770	+60.000%
2025-12-04	2.7500	2.7800	2.7500	2.7800	+2.963%	3	784	+58.273%
2025-12-03	2.7000	2.7000	2.7000	2.7000	-11.475%	5	781	+62.963%
2025-12-01	3.0500	3.0500	3.0500	3.0500	+7.018%	1	781	+44.262%
2025-11-25	2.8500	2.8500	2.8500	2.8500	+1.423%	5	780	+54.386%
2025-11-24	2.6100	2.8100	2.5200	2.8100	+15.638%	16	780	+56.584%
2025-11-21	2.4300	2.4300	2.4300	2.4300	-4.706%	1	785	+81.070%
2025-11-20	2.5000	2.5500	2.5000	2.5500	-3.774%	11	786	+72.549%
2025-11-19	2.7500	2.7500	2.6500	2.6500	-4.676%	32	777	+66.038%
2025-11-18	2.7500	2.7800	2.7000	2.7800	-10.323%	14	745	+58.273%
2025-11-17	3.0000	3.1000	2.8500	3.1000	-1.587%	39	733	+41.935%
2025-11-14	3.1500	3.1500	3.1500	3.1500	0.000%	1	709	+39.683%
2025-11-11	3.1500	3.1500	3.1500	3.1500	-4.545%	10	698	+39.683%
2025-11-07	3.3000	3.3000	3.3000	3.3000	-8.333%	10	698	+33.333%
2025-11-06	3.6000	3.6000	3.5000	3.6000	+2.857%	27	688	+22.222%
2025-11-04	3.5500	3.5500	3.5000	3.5000	-7.895%	12	663	+25.714%
2025-11-03	3.8000	3.8000	3.8000	3.8000	-7.317%	1	652	+15.789%
2025-10-29	4.1000	4.1000	4.1000	4.1000	-5.093%	1	652	+7.317%
2025-10-28	4.3200	4.3200	4.3200	4.3200	-0.690%	1	653	+1.852%
2025-10-27	4.3200	4.3500	4.3200	4.3500	+2.837%	53	601	+1.149%
2025-10-24	4.2500	4.2500	4.2300	4.2300	+4.444%	3	601	+4.019%
2025-10-23	4.0000	4.0500	4.0000	4.0500	0.000%	3	604	+8.642%
2025-10-22	4.0500	4.0500	4.0500	4.0500	+0.746%	1	607	+8.642%
2025-10-17	4.0800	4.0800	4.0200	4.0200	-14.468%	58	606	+9.453%
2025-10-15	5.0200	5.0200	4.7000	4.7000	+14.634%	2	548	-6.383%
2025-10-10	4.4500	4.4500	4.1000	4.1000	-8.686%	2	546	+7.317%
2025-10-08	4.8700	5.0000	4.4900	4.4900	-6.458%	22	544	-2.004%
2025-10-07	4.6500	4.8000	4.6100	4.8000	-1.031%	60	546	-8.333%
2025-10-06	4.8500	4.8500	4.8500	4.8500	-1.623%	1	546	-9.278%
2025-10-03	4.9300	4.9300	4.9300	4.9300	+1.025%	1	547	-10.751%
2025-10-02	4.8800	4.8800	4.8800	4.8800	-5.243%	5	546	-9.836%
2025-10-01	5.1500	5.1500	5.1500	5.1500	+19.767%	2	541	-14.563%
2025-09-29	4.3000	4.3000	4.3000	4.3000	-3.371%	1	543	+2.326%
2025-09-23	4.5400	4.5400	4.4500	4.4500	-5.319%	2	544	-1.124%
2025-09-22	4.6300	4.7000	4.6300	4.7000	+5.618%	2	544	-6.383%
2025-09-19	4.5000	4.5000	4.4000	4.4500	+3.488%	4	544	-1.124%
2025-09-17	4.2500	4.3000	4.2500	4.3000	+4.878%	7	542	+2.326%
2025-09-16	4.2500	4.2500	4.0500	4.1000	+5.670%	40	549	+7.317%
2025-09-15	3.8800	3.8800	3.8800	3.8800	-3.000%	20	589	+13.402%
2025-09-11	4.0200	4.0200	4.0000	4.0000	+3.896%	4	569	+10.000%
2025-09-10	3.9500	3.9500	3.8400	3.8500	+4.054%	6	573	+14.286%
2025-09-08	3.7000	3.7000	3.7000	3.7000	-1.857%	1	567	+18.919%
2025-09-05	3.5900	3.7700	3.5900	3.7700	+1.892%	12	566	+16.711%
2025-09-04	3.6000	3.7000	3.6000	3.7000	+7.246%	27	558	+18.919%
2025-09-03	3.5500	3.5500	3.4500	3.4500	-5.479%	28	573	+27.536%
2025-09-02	3.6500	3.6500	3.6500	3.6500	+2.817%	1	545	+20.548%
2025-08-29	3.5500	3.5500	3.5500	3.5500	-2.740%	1	545	+23.944%
2025-08-28	3.5800	3.6500	3.5300	3.6500	+4.286%	7	545	+20.548%
2025-08-27	3.5000	3.5000	3.5000	3.5000	+1.449%	1	538	+25.714%
2025-08-26	3.5200	3.5500	3.3600	3.4500	-2.817%	12	538	+27.536%
2025-08-25	3.7000	3.8500	3.5000	3.5500	-8.974%	41	533	+23.944%
2025-08-22	3.9000	3.9000	3.9000	3.9000	+2.632%	2	496	+12.821%
2025-08-21	4.0000	4.0000	3.8000	3.8000	-15.556%	26	494	+15.789%
2025-08-20	4.6500	4.6500	4.5000	4.5000	-11.765%	26	468	-2.222%
2025-08-19	5.1000	5.1000	5.1000	5.1000	-2.857%	2	444	-13.725%
2025-08-18	5.2000	5.3000	4.9500	5.2500	+3.960%	5	442	-16.190%
2025-08-15	5.4500	5.4500	4.9200	5.0500	+1.000%	4	447	-12.871%
2025-08-14	4.8500	5.0000	4.8500	5.0000	+10.375%	5	446	-12.000%
2025-08-13	4.5000	4.5300	4.5000	4.5300	+13.250%	3	443	-2.870%
2025-08-12	3.9500	4.0000	3.9500	4.0000	+3.896%	14	442	+10.000%
2025-08-11	3.7000	3.8500	3.7000	3.8500	-2.532%	12	452	+14.286%
2025-08-08	4.5000	4.5000	3.9500	3.9500	-5.952%	12	441	+11.392%
2025-08-07	3.7000	4.3000	3.7000	4.2000	+18.310%	80	453	+4.762%
2025-08-06	3.8500	3.8500	3.5500	3.5500	+16.393%	52	459	+23.944%
2025-08-05	3.0500	3.0500	3.0500	3.0500	+8.929%	1	511	+44.262%
2025-08-01	2.7500	2.8000	2.7500	2.8000	-7.591%	13	510	+57.143%
2025-07-31	3.0300	3.0300	3.0300	3.0300	-5.016%	10	501	+45.215%
2025-07-29	3.2500	3.2500	3.1900	3.1900	-11.389%	35	491	+37.931%
2025-07-25	3.6500	3.6500	3.6000	3.6000	-6.494%	16	456	+22.222%
2025-07-24	4.1400	4.2500	3.8500	3.8500	0.000%	22	460	+14.286%
2025-07-23	3.5100	3.8500	3.5100	3.8500	+20.313%	9	478	+14.286%
2025-07-22	3.2000	3.2000	3.2000	3.2000	-1.538%	4	469	+37.500%
2025-07-21	3.2500	3.2500	3.2500	3.2500	+2.201%	12	465	+35.385%
2025-07-18	3.3000	3.3000	3.1000	3.1800	-0.625%	31	453	+38.365%
2025-07-17	3.2000	3.2000	3.2000	3.2000	0.000%	2	424	+37.500%
2025-07-16	3.2000	3.2000	3.2000	3.2000	+9.215%	18	423	+37.500%
2025-07-15	2.9300	2.9300	2.9300	2.9300	-6.984%	4	405	+50.171%
2025-07-14	3.2000	3.2000	3.1500	3.1500	-3.077%	21	405	+39.683%
2025-07-10	3.2500	3.2500	3.2500	3.2500	-4.412%	4	384	+35.385%
2025-07-09	3.4000	3.4000	3.4000	3.4000	+1.796%	30	388	+29.412%
2025-07-08	3.1000	3.3500	3.1000	3.3400	+6.032%	41	358	+31.737%
2025-07-03	3.1500	3.1500	3.1000	3.1500	+3.279%	40	277	+39.683%
2025-07-02	3.0500	3.0500	3.0500	3.0500	+9.712%	4	277	+44.262%
2025-06-30	2.7800	2.7800	2.7800	2.7800	-4.795%	1	273	+58.273%
2025-06-26	2.8000	2.9200	2.8000	2.9200	+4.286%	21	273	+50.685%
2025-06-25	2.8000	2.8000	2.8000	2.8000	-5.085%	10	252	+57.143%
2025-06-24	2.9100	2.9500	2.9000	2.9500	+6.498%	12	242	+49.153%
2025-06-23	2.8000	2.8100	2.7500	2.7700	-1.423%	79	242	+58.845%
2025-06-20	2.8500	2.9500	2.8100	2.8100	-6.333%	48	173	+56.584%
2025-06-17	3.0000	3.0000	3.0000	3.0000	-18.919%	10	149	+46.667%
2025-06-16	3.3400	4.0500	3.2600	3.7000	+9.467%	13	147	+18.919%
2025-06-13	3.3500	3.3800	3.3500	3.3800	-3.704%	24	144	+30.178%
2025-06-12	3.5100	3.5100	3.5100	3.5100	-3.836%	1	132	+25.356%
2025-06-06	3.6500	3.6500	3.6500	3.6500	-1.351%	16	131	+20.548%
2025-06-04	3.7000	3.7000	3.7000	3.7000	+7.246%	6	117	+18.919%
2025-06-03	3.4500	3.4500	3.4500	3.4500	-0.576%	5	117	+27.536%
2025-06-02	3.4700	3.4700	3.4700	3.4700	-1.700%	1	115	+26.801%
2025-05-30	3.4500	3.5300	3.4500	3.5300	+0.857%	58	114	+24.646%
2025-05-28	3.5000	3.5000	3.5000	3.5000	+1.449%	1	103	+25.714%
2025-05-23	3.5000	3.5000	3.4500	3.4500	+1.471%	14	100	+27.536%
2025-05-21	3.5000	3.5000	3.4000	3.4000	-15.000%	6	100	+29.412%
2025-05-20	3.9500	4.2800	3.9500	4.0000	-9.297%	35	100	+10.000%
2025-05-19	4.8000	4.8000	3.4500	4.4100	+35.692%	36	69	-0.227%
2025-05-16	3.2500	3.2500	3.2500	3.2500	+10.922%	4	57	+35.385%
2025-05-12	2.9300	2.9300	2.9300	2.9300	+4.643%	1	56	+50.171%
2025-05-09	2.8000	2.8000	2.8000	2.8000	-13.313%	2	56	+57.143%
2025-05-08	3.6000	3.6000	3.2300	3.2300	+15.357%	12	55	+36.223%
2025-05-07	2.8000	2.8000	2.8000	2.8000	-8.497%	1	48	+57.143%
2025-05-05	3.0600	3.0600	3.0600	3.0600	-3.470%	2	48	+43.791%
2025-05-02	3.1000	3.1700	3.1000	3.1700	-3.939%	4	46	+38.801%
2025-04-29	3.3000	3.3000	3.3000	3.3000	-6.780%	5	45	+33.333%
2025-04-24	3.5500	3.5500	3.5400	3.5400	-8.052%	3	40	+24.294%
2025-04-23	3.8500	3.8500	3.8500	3.8500	+33.681%	15	37	+14.286%
2025-04-22	2.6300	2.8800	2.6300	2.8800	+1.053%	4	22	+52.778%
2025-04-21	2.8600	2.8600	2.8500	2.8500	0.000%	22	22	+54.386%
2025-04-16	2.8500	2.8500	2.8500	2.8500	+3.636%	1	2	+54.386%
2025-04-11	2.7500	2.7500	2.7500	2.7500	0.000%	2	1	+60.000%