Dark

NVAX20280121C10
NVAX Jan 21 2028 10.00 Call (NVAX280121C00010000)
option OPRA

EOD

Sep 14, 2026

3.19+2.903%(+0.09)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	3.2500	3.4000	3.0500	3.1900	+2.903%	5	2,524	0.000%
2026-09-11	2.9300	3.5500	2.9300	3.1000	-3.125%	21	2,520	+2.903%
2026-09-10	2.9500	3.2000	2.9500	3.2000	-5.882%	35	2,501	-0.313%
2026-09-09	3.5000	3.5000	3.4000	3.4000	-6.849%	11	2,466	-6.176%
2026-09-08	3.5300	3.7500	3.4900	3.6500	+2.528%	31	2,471	-12.603%
2026-09-04	4.0000	4.0000	3.5600	3.5600	-1.111%	25	2,458	-10.393%
2026-09-03	3.6600	3.6800	3.6000	3.6000	-4.762%	10	2,458	-11.389%
2026-09-02	4.0000	4.0000	3.6700	3.7800	+0.265%	9	2,456	-15.608%
2026-09-01	3.7500	4.0000	3.7500	3.7700	+4.722%	9	2,452	-15.385%
2026-08-31	3.5000	3.6000	3.5000	3.6000	+14.650%	23	2,449	-11.389%
2026-08-28	3.1600	3.1600	3.1400	3.1400	+1.290%	2	2,470	+1.592%
2026-08-27	3.1000	3.1600	3.0900	3.1000	-1.587%	4	2,468	+2.903%
2026-08-26	3.2500	3.2800	3.1500	3.1500	-7.353%	13	2,468	+1.270%
2026-08-25	3.2000	3.4800	3.1400	3.4000	+23.636%	45	2,473	-6.176%
2026-08-24	2.6500	2.8400	2.6500	2.7500	-8.333%	10	2,468	+16.000%
2026-08-21	2.8500	3.2000	2.8500	3.0000	+15.385%	82	2,465	+6.333%
2026-08-20	2.7500	2.7500	2.4500	2.6000	-10.345%	125	2,500	+22.692%
2026-08-19	2.6400	3.0000	2.5100	2.9000	+26.087%	43	2,499	+10.000%
2026-08-18	2.4900	2.4900	2.3000	2.3000	-6.122%	75	2,474	+38.696%
2026-08-17	2.5400	2.5400	2.4500	2.4500	-2.000%	24	2,477	+30.204%
2026-08-14	2.4000	2.5000	2.4000	2.5000	-1.186%	3	2,476	+27.600%
2026-08-13	2.5300	2.5300	2.5300	2.5300	+4.979%	1	2,473	+26.087%
2026-08-12	2.4300	2.4300	2.4100	2.4100	+3.879%	3	2,473	+32.365%
2026-08-11	2.3500	2.3500	2.3200	2.3200	-3.333%	44	2,473	+37.500%
2026-08-10	2.4000	2.4000	2.4000	2.4000	-4.000%	53	2,472	+32.917%
2026-08-07	2.4700	2.5000	2.4700	2.5000	+5.042%	2	2,519	+27.600%
2026-08-06	2.3800	2.4200	2.1200	2.3800	+1.277%	24	2,518	+34.034%
2026-08-05	2.5000	2.5000	2.2500	2.3500	-1.674%	66	2,521	+35.745%
2026-08-04	2.3800	2.3900	2.3700	2.3900	+8.636%	11	2,502	+33.473%
2026-08-03	2.2000	2.2000	2.2000	2.2000	0.000%	1	2,491	+45.000%
2026-07-31	2.1500	2.2000	2.0900	2.2000	-2.655%	74	2,491	+45.000%
2026-07-30	2.2000	2.3000	2.2000	2.2600	-9.600%	126	2,493	+41.150%
2026-07-29	2.5000	2.5000	2.5000	2.5000	+8.696%	1	2,392	+27.600%
2026-07-28	2.2200	2.3000	2.2000	2.3000	-4.167%	57	2,391	+38.696%
2026-07-27	2.4000	2.4000	2.4000	2.4000	+2.128%	23	2,334	+32.917%
2026-07-24	2.4000	2.4900	2.3500	2.3500	-4.082%	358	2,334	+35.745%
2026-07-23	2.4500	2.4500	2.4500	2.4500	-8.582%	18	1,982	+30.204%
2026-07-21	2.6800	2.6800	2.6800	2.6800	+5.098%	1	2,000	+19.030%
2026-07-20	2.7000	2.7000	2.5500	2.5500	-8.929%	77	1,999	+25.098%
2026-07-17	2.7500	2.8000	2.7400	2.8000	0.000%	5	1,923	+13.929%
2026-07-16	2.8000	2.8000	2.8000	2.8000	-3.448%	102	1,918	+13.929%
2026-07-15	2.8500	2.9000	2.8500	2.9000	-3.333%	15	1,816	+10.000%
2026-07-14	3.0500	3.0500	3.0000	3.0000	-13.043%	102	1,801	+6.333%
2026-07-09	3.4500	3.4500	3.4500	3.4500	+2.985%	100	1,699	-7.536%
2026-07-08	3.2000	3.3500	3.2000	3.3500	-9.459%	301	1,599	-4.776%
2026-07-07	3.1000	3.7000	3.1000	3.7000	+5.714%	12	1,300	-13.784%
2026-07-06	3.4500	3.6500	3.4500	3.5000	-6.667%	61	1,300	-8.857%
2026-07-02	3.6500	3.7500	3.6500	3.7500	+5.042%	6	1,335	-14.933%
2026-07-01	3.7000	3.7000	3.5700	3.5700	+21.017%	2	1,335	-10.644%
2026-06-25	3.0600	3.0600	2.9500	2.9500	-10.606%	5	1,335	+8.136%
2026-06-24	3.6500	3.6500	3.3000	3.3000	-10.811%	2	1,336	-3.333%
2026-06-23	3.4000	3.7500	3.4000	3.7000	+8.824%	11	1,336	-13.784%
2026-06-22	3.6100	3.6100	3.4000	3.4000	-5.556%	6	1,336	-6.176%
2026-06-18	3.7000	3.7000	3.6000	3.6000	+2.857%	3	1,341	-11.389%
2026-06-17	3.6000	3.6000	3.5000	3.5000	+1.744%	2	1,341	-8.857%
2026-06-16	3.6000	3.6000	3.2500	3.4400	-1.714%	34	1,341	-7.267%
2026-06-15	3.5000	3.5500	3.5000	3.5000	+7.692%	512	893	-8.857%
2026-06-12	3.2500	3.2500	3.2500	3.2500	+0.309%	21	893	-1.846%
2026-06-11	3.0000	3.2400	3.0000	3.2400	+2.857%	3	893	-1.543%
2026-06-10	3.1500	3.1500	3.1500	3.1500	+1.613%	75	891	+1.270%
2026-06-09	3.1500	3.1500	3.0300	3.1000	-3.125%	21	966	+2.903%
2026-06-08	3.8500	3.8500	3.2000	3.2000	-14.439%	19	973	-0.313%
2026-06-05	4.0500	4.0500	3.6400	3.7400	-9.880%	15	981	-14.706%
2026-06-03	4.1500	4.1500	4.1500	4.1500	-1.190%	2	988	-23.133%
2026-06-02	4.0800	4.2000	4.0800	4.2000	-7.692%	3	990	-24.048%
2026-06-01	4.5500	4.5500	4.5500	4.5500	-9.000%	1	991	-29.890%
2026-05-29	4.9900	5.0000	4.9900	5.0000	+16.009%	4	992	-36.200%
2026-05-28	4.3100	4.3100	4.3100	4.3100	-18.526%	4	988	-25.986%
2026-05-27	4.6000	5.2900	4.6000	5.2900	+16.520%	15	990	-39.698%
2026-05-26	4.5000	4.6000	4.3900	4.5400	+25.414%	38	991	-29.736%
2026-05-22	3.5500	3.6200	3.5500	3.6200	+1.117%	3	966	-11.878%
2026-05-21	3.0000	3.9000	3.0000	3.5800	-7.013%	12	963	-10.894%
2026-05-20	3.8500	3.8500	3.8500	3.8500	+10.000%	4	963	-17.143%
2026-05-19	3.5000	3.5000	3.5000	3.5000	+2.941%	3	957	-8.857%
2026-05-18	3.7000	3.7000	3.3000	3.4000	+13.333%	46	957	-6.176%
2026-05-15	3.9000	3.9000	3.0000	3.0000	-14.773%	2	957	+6.333%
2026-05-14	3.6300	3.6300	3.3000	3.5200	-2.222%	88	917	-9.375%
2026-05-13	4.0000	4.0000	3.6000	3.6000	-10.224%	13	1,006	-11.389%
2026-05-12	4.1500	4.1500	4.0100	4.0100	+8.378%	3	1,006	-20.449%
2026-05-11	4.2000	4.4500	3.7000	3.7000	-11.905%	15	1,006	-13.784%
2026-05-08	3.6200	4.6500	3.6000	4.2000	+16.667%	91	989	-24.048%
2026-05-07	3.9000	3.9000	3.5000	3.6000	-5.263%	75	1,030	-11.389%
2026-05-06	3.2900	3.8000	3.2900	3.8000	+35.714%	124	957	-16.053%
2026-05-05	2.6000	2.8000	2.6000	2.8000	-1.754%	39	854	+13.929%
2026-05-04	2.8200	2.8700	2.7300	2.8500	+7.955%	43	885	+11.930%
2026-04-29	2.6900	2.6900	2.5500	2.6400	-0.377%	44	853	+20.833%
2026-04-28	2.5900	2.6500	2.5900	2.6500	-11.371%	2	834	+20.377%
2026-04-27	2.7500	2.9900	2.7500	2.9900	+1.701%	32	836	+6.689%
2026-04-24	2.8800	2.9800	2.8500	2.9400	+2.439%	9	838	+8.503%
2026-04-23	2.9000	2.9000	2.8700	2.8700	-5.902%	16	840	+11.150%
2026-04-22	3.0500	3.0500	3.0500	3.0500	0.000%	5	824	+4.590%
2026-04-21	3.0500	3.0500	3.0500	3.0500	-4.688%	3	829	+4.590%
2026-04-20	3.2500	3.2500	3.2000	3.2000	-3.030%	23	829	-0.313%
2026-04-15	3.1500	3.3000	3.1500	3.3000	+8.197%	12	852	-3.333%
2026-04-09	3.0800	3.1000	3.0500	3.0500	0.000%	106	849	+4.590%
2026-04-08	2.9400	3.0500	2.9400	3.0500	+8.541%	108	845	+4.590%
2026-04-07	2.8100	2.8100	2.8100	2.8100	+1.079%	1	752	+13.523%
2026-04-06	2.8500	2.8500	2.7800	2.7800	+7.336%	2	751	+14.748%
2026-04-02	2.6000	2.6000	2.5900	2.5900	-13.378%	3	746	+23.166%
2026-03-31	2.7500	2.9900	2.7200	2.9900	+6.786%	7	746	+6.689%
2026-03-30	3.0000	3.0000	2.7800	2.8000	-13.846%	13	741	+13.929%
2026-03-27	3.3000	3.3000	3.2000	3.2500	-8.192%	101	729	-1.846%
2026-03-26	3.5400	3.5400	3.5400	3.5400	-10.380%	100	691	-9.887%
2026-03-25	3.9500	3.9500	3.9500	3.9500	+6.757%	1	691	-19.241%
2026-03-24	3.8000	3.9000	3.7000	3.7000	-10.843%	5	692	-13.784%
2026-03-23	4.1500	4.1500	4.1500	4.1500	+7.235%	10	694	-23.133%
2026-03-20	4.1700	4.1700	3.8700	3.8700	-0.769%	3	704	-17.571%
2026-03-19	4.0500	4.0500	3.7200	3.9000	-17.021%	25	702	-18.205%
2026-03-17	4.7000	4.7000	4.7000	4.7000	+9.557%	3	693	-32.128%
2026-03-16	4.4000	4.4000	4.2900	4.2900	-0.924%	28	694	-25.641%
2026-03-13	4.3300	4.3300	4.3300	4.3300	-3.348%	1	721	-26.328%
2026-03-12	4.5000	4.5000	4.4800	4.4800	-6.667%	10	721	-28.795%
2026-03-11	4.4500	4.8000	4.4500	4.8000	+11.888%	4	721	-33.542%
2026-03-09	4.2900	4.2900	4.2900	4.2900	+12.895%	100	724	-25.641%
2026-03-04	4.0000	4.0000	3.8000	3.8000	-3.797%	2	641	-16.053%
2026-03-03	4.0000	4.0000	3.6300	3.9500	-4.819%	11	640	-19.241%
2026-02-27	4.3800	4.3800	4.1500	4.1500	-12.632%	15	644	-23.133%
2026-02-26	4.5000	5.1000	4.5000	4.7500	+25.000%	132	631	-32.842%
2026-02-25	3.7300	3.8000	3.7300	3.8000	+2.703%	4	711	-16.053%
2026-02-24	3.7000	4.0000	3.7000	3.7000	+8.824%	7	711	-13.784%
2026-02-23	3.4000	3.4000	3.4000	3.4000	-6.849%	1	711	-6.176%
2026-02-20	3.6600	3.6600	3.5000	3.6500	+15.873%	3	712	-12.603%
2026-02-18	3.1500	3.1500	3.1500	3.1500	-7.353%	1	713	+1.270%
2026-02-13	3.3000	3.4000	3.3000	3.4000	+14.478%	2	711	-6.176%
2026-02-12	3.3000	3.3000	2.9700	2.9700	-16.573%	2	711	+7.407%
2026-02-11	3.4300	3.5600	3.4300	3.5600	+11.250%	63	713	-10.393%
2026-02-10	3.2000	3.2500	3.2000	3.2000	+10.345%	56	650	-0.313%
2026-02-06	2.8200	2.9000	2.8200	2.9000	+5.072%	11	594	+10.000%
2026-02-05	2.8800	2.9800	2.7000	2.7600	-4.828%	132	595	+15.580%
2026-02-04	2.9000	2.9000	2.9000	2.9000	0.000%	25	635	+10.000%
2026-02-03	3.0000	3.0000	2.9000	2.9000	-10.769%	7	610	+10.000%
2026-02-02	3.1500	3.5000	3.1500	3.2500	-14.474%	112	605	-1.846%
2026-01-28	3.8500	3.8500	3.7000	3.8000	-7.543%	13	513	-16.053%
2026-01-27	4.2000	4.2000	4.0000	4.1100	+5.385%	140	518	-22.384%
2026-01-26	3.7000	3.9500	3.7000	3.9000	+11.429%	7	565	-18.205%
2026-01-23	4.0000	4.0800	3.5000	3.5000	-14.634%	107	561	-8.857%
2026-01-22	3.8500	4.1000	3.8500	4.1000	-5.747%	72	459	-22.195%
2026-01-21	3.1000	4.3500	3.1000	4.3500	+52.098%	165	459	-26.667%
2026-01-20	2.8600	2.8600	2.8600	2.8600	+5.147%	1	401	+11.538%
2026-01-16	2.7600	2.7600	2.7000	2.7200	-1.091%	53	347	+17.279%
2026-01-15	2.8000	3.0000	2.7500	2.7500	-1.786%	63	347	+16.000%
2026-01-14	2.9900	2.9900	2.8000	2.8000	-13.580%	7	315	+13.929%
2026-01-13	3.6000	3.6000	2.9500	3.2400	+42.105%	15	310	-1.543%
2026-01-12	2.3200	2.3200	2.2800	2.2800	-4.603%	2	297	+39.912%
2026-01-07	2.4700	2.4700	2.3900	2.3900	-3.239%	4	297	+33.473%
2026-01-06	2.9600	2.9600	2.4100	2.4700	+17.619%	17	297	+29.150%
2026-01-05	2.1000	2.1000	2.1000	2.1000	+5.000%	1	287	+51.905%
2025-12-30	2.0100	2.0200	1.9700	2.0000	-1.961%	5	287	+59.500%
2025-12-24	2.0400	2.0400	2.0400	2.0400	-4.225%	1	286	+56.373%
2025-12-22	2.1300	2.1300	2.1300	2.1300	+2.899%	2	286	+49.765%
2025-12-19	2.0700	2.0700	2.0700	2.0700	+2.985%	1	286	+54.106%
2025-12-18	1.9500	2.0100	1.9200	2.0100	+0.500%	25	286	+58.706%
2025-12-15	2.0000	2.0000	2.0000	2.0000	-7.834%	2	281	+59.500%
2025-12-12	2.1700	2.1700	2.1700	2.1700	-1.810%	1	279	+47.005%
2025-12-05	2.0000	2.3500	2.0000	2.2100	+3.271%	130	278	+44.344%
2025-12-03	2.1400	2.1400	2.1400	2.1400	+1.905%	11	288	+49.065%
2025-11-24	2.0000	2.1000	2.0000	2.1000	+10.526%	15	288	+51.905%
2025-11-20	1.9000	1.9000	1.9000	1.9000	-29.630%	10	287	+67.895%
2025-11-19	2.7000	2.7000	2.7000	2.7000	+30.435%	1	297	+18.148%
2025-11-18	2.0700	2.0700	2.0700	2.0700	-17.200%	11	296	+54.106%
2025-11-13	2.5000	2.5000	2.5000	2.5000	-3.846%	1	302	+27.600%
2025-11-10	2.6000	2.6000	2.6000	2.6000	-13.333%	1	301	+22.692%
2025-11-06	3.0000	3.0000	3.0000	3.0000	0.000%	15	300	+6.333%
2025-11-04	3.0000	3.0000	3.0000	3.0000	0.000%	10	285	+6.333%
2025-11-03	3.0000	3.0000	3.0000	3.0000	-11.765%	1	276	+6.333%
2025-10-29	3.3600	3.4000	3.3600	3.4000	-0.585%	11	276	-6.176%
2025-10-28	3.4200	3.4200	3.4200	3.4200	+11.401%	2	266	-6.725%
2025-10-23	3.0700	3.0700	3.0700	3.0700	-14.485%	5	266	+3.909%
2025-10-20	3.5900	3.5900	3.5900	3.5900	+10.802%	1	261	-11.142%
2025-10-17	3.2000	3.3000	3.2000	3.2400	-3.284%	50	261	-1.543%
2025-10-16	3.3500	3.3500	3.3500	3.3500	-11.609%	15	260	-4.776%
2025-10-15	3.7900	3.7900	3.7900	3.7900	+6.761%	1	245	-15.831%
2025-10-14	3.5500	3.5500	3.5500	3.5500	+10.248%	15	245	-10.141%
2025-10-10	3.4500	3.5000	3.2000	3.2200	-5.294%	12	230	-0.932%
2025-10-09	3.4000	3.4000	3.4000	3.4000	-12.821%	8	222	-6.176%
2025-10-08	4.0500	4.0500	3.9000	3.9000	-3.704%	4	218	-18.205%
2025-10-06	4.0500	4.0500	4.0500	4.0500	-1.220%	6	218	-21.235%
2025-10-03	3.9700	4.1500	3.9700	4.1000	+1.235%	3	212	-22.195%
2025-10-01	3.9000	4.0500	3.9000	4.0500	+19.118%	4	214	-21.235%
2025-09-29	3.4000	3.4000	3.4000	3.4000	+1.493%	21	210	-6.176%
2025-09-25	3.3500	3.3500	3.3500	3.3500	-5.099%	100	189	-4.776%
2025-09-24	3.5000	3.5300	3.5000	3.5300	-9.487%	3	89	-9.632%
2025-09-23	3.9000	3.9000	3.9000	3.9000	+5.405%	2	90	-18.205%
2025-09-22	3.8200	3.8200	3.7000	3.7000	+5.714%	56	88	-13.784%
2025-09-18	3.5000	3.5000	3.4000	3.5000	+4.478%	30	32	-8.857%
2025-09-17	3.5000	3.5000	3.3500	3.3500	0.000%	2	2	-4.776%