Dark

NVAX20280121C12
NVAX Jan 21 2028 12.00 Call (NVAX280121C00012000)
option OPRA

EOD

Sep 14, 2026

2.56-6.227%(-0.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	2.5600	2.5600	2.5600	2.5600	-6.227%	1	5,022	0.000%
2026-09-11	2.5700	2.7300	2.5700	2.7300	+15.190%	23	5,023	-6.227%
2026-09-10	2.7100	2.7100	2.3700	2.3700	-17.133%	12	5,041	+8.017%
2026-09-09	2.8700	2.8700	2.8000	2.8600	-6.840%	5	5,040	-10.490%
2026-09-08	2.9600	3.0700	2.9600	3.0700	+2.333%	3	5,044	-16.612%
2026-09-04	3.2700	3.2700	3.0000	3.0000	-5.660%	12	5,035	-14.667%
2026-09-03	3.0100	3.1800	2.9400	3.1800	+7.797%	33	5,035	-19.497%
2026-09-02	3.5000	3.5000	2.9500	2.9500	-10.606%	35	5,019	-13.220%
2026-09-01	2.7400	3.4000	2.7400	3.3000	+10.000%	45	5,018	-22.424%
2026-08-31	3.0000	3.0000	3.0000	3.0000	+20.000%	1	5,012	-14.667%
2026-08-27	2.5800	2.6000	2.5000	2.5000	-10.072%	7	5,011	+2.400%
2026-08-25	2.7800	2.7800	2.7800	2.7800	+20.870%	1	5,014	-7.914%
2026-08-24	2.4000	2.4300	2.3000	2.3000	-11.538%	149	5,013	+11.304%
2026-08-21	2.5900	2.6000	2.5900	2.6000	+20.930%	3	4,924	-1.538%
2026-08-20	2.1300	2.2700	2.1300	2.1500	-8.511%	39	4,924	+19.070%
2026-08-19	2.2700	2.3500	2.2500	2.3500	+17.500%	3	4,913	+8.936%
2026-08-12	2.0000	2.0000	2.0000	2.0000	0.000%	1	4,911	+28.000%
2026-08-06	2.0000	2.0000	2.0000	2.0000	+4.167%	2	4,911	+28.000%
2026-08-04	1.9200	1.9200	1.9200	1.9200	+3.784%	37	4,910	+33.333%
2026-07-28	1.8500	1.8500	1.8500	1.8500	-19.565%	1	4,910	+38.378%
2026-07-27	2.3000	2.3000	2.3000	2.3000	+16.751%	1	4,911	+11.304%
2026-07-24	2.1000	2.1000	1.9700	1.9700	-9.217%	69	4,910	+29.949%
2026-07-20	2.3400	2.3400	2.1700	2.1700	-6.867%	35	4,910	+17.972%
2026-07-17	2.3300	2.3300	2.3300	2.3300	-4.898%	1	4,900	+9.871%
2026-07-14	2.6000	2.6600	2.4500	2.4500	-11.871%	31	4,900	+4.490%
2026-07-13	2.7800	2.7800	2.7800	2.7800	0.000%	5	4,905	-7.914%
2026-07-10	2.7800	2.7800	2.7800	2.7800	-2.797%	5	4,905	-7.914%
2026-07-09	2.7800	2.8600	2.7800	2.8600	+2.143%	6	4,900	-10.490%
2026-07-08	2.8000	2.8000	2.8000	2.8000	-8.197%	4	4,901	-8.571%
2026-07-07	3.0500	3.0500	3.0500	3.0500	+1.667%	3	4,901	-16.066%
2026-07-06	3.0000	3.0000	3.0000	3.0000	-1.316%	2	4,898	-14.667%
2026-07-02	3.2500	3.4500	3.0400	3.0400	-3.492%	96	4,897	-15.789%
2026-07-01	3.1500	3.1500	3.1500	3.1500	+1.286%	1	4,897	-18.730%
2026-06-30	3.2000	3.2000	3.1100	3.1100	+16.479%	6	4,897	-17.685%
2026-06-25	2.6700	2.6700	2.6700	2.6700	-6.316%	11	4,897	-4.120%
2026-06-24	2.9000	2.9000	2.8500	2.8500	-6.557%	25	4,897	-10.175%
2026-06-23	3.0500	3.0500	3.0500	3.0500	+1.667%	3	4,897	-16.066%
2026-06-22	2.8500	3.0000	2.8500	3.0000	-9.091%	5	4,894	-14.667%
2026-06-18	3.3000	3.3000	3.3000	3.3000	+2.484%	1	4,890	-22.424%
2026-06-17	3.2200	3.2200	3.2200	3.2200	+1.258%	5	4,890	-20.497%
2026-06-16	3.2000	3.2000	3.1800	3.1800	+6.000%	105	4,890	-19.497%
2026-06-15	3.0000	3.0000	3.0000	3.0000	+4.167%	1	4,804	-14.667%
2026-06-12	3.0000	3.0000	2.8800	2.8800	-4.000%	83	4,804	-11.111%
2026-06-11	2.8000	3.0000	2.8000	3.0000	+12.782%	10	4,804	-14.667%
2026-06-10	2.6600	2.6600	2.6600	2.6600	-1.115%	5	4,794	-3.759%
2026-06-09	2.8100	2.8100	2.4800	2.6900	-2.536%	171	4,799	-4.833%
2026-06-08	2.8400	3.0900	2.7600	2.7600	-13.750%	18	4,802	-7.246%
2026-06-05	3.4500	3.5100	3.0500	3.2000	-17.949%	20	4,793	-20.000%
2026-06-04	3.9000	3.9000	3.9000	3.9000	+71.806%	2	4,791	-34.359%
2026-06-03	2.2700	2.2700	2.2700	2.2700	-38.649%	2	4,791	+12.775%
2026-06-02	3.7200	3.7200	3.5000	3.7000	-8.189%	7	4,791	-30.811%
2026-06-01	4.1000	4.1000	4.0300	4.0300	-5.399%	41	4,786	-36.476%
2026-05-29	4.2100	4.3000	4.2100	4.2600	+13.600%	4	4,746	-39.906%
2026-05-28	3.7000	4.0000	3.7000	3.7500	-16.667%	24	4,746	-31.733%
2026-05-27	4.1000	4.6500	4.1000	4.5000	+18.421%	350	4,748	-43.111%
2026-05-26	4.0000	4.0000	3.8000	3.8000	+22.581%	10	4,751	-32.632%
2026-05-21	3.1000	3.1000	3.1000	3.1000	+8.014%	4	4,747	-17.419%
2026-05-20	2.8700	2.8700	2.8700	2.8700	-3.367%	2	4,747	-10.801%
2026-05-18	3.0000	3.0000	2.9300	2.9700	-5.414%	10	4,745	-13.805%
2026-05-13	3.5500	3.5500	2.9500	3.1400	-8.455%	3	4,745	-18.471%
2026-05-12	3.3400	3.4300	3.1800	3.4300	+3.939%	9	4,745	-25.364%
2026-05-11	4.0100	4.0500	3.3000	3.3000	-5.714%	14	4,745	-22.424%
2026-05-08	3.6700	4.0000	3.5000	3.5000	+6.061%	31	4,746	-26.857%
2026-05-07	3.3000	3.3000	3.3000	3.3000	+3.125%	1	4,745	-22.424%
2026-05-06	2.5000	3.2000	2.4900	3.2000	+37.931%	34	4,744	-20.000%
2026-05-05	2.3000	2.3200	2.1900	2.3200	-2.929%	12	4,739	+10.345%
2026-05-04	2.4400	2.4400	2.3100	2.3900	+3.913%	42	4,748	+7.113%
2026-05-01	2.3000	2.3000	2.3000	2.3000	-2.128%	10	4,718	+11.304%
2026-04-30	2.3800	2.3800	2.2500	2.3500	+3.524%	4	4,718	+8.936%
2026-04-29	2.1600	2.2700	2.1600	2.2700	-9.200%	4	4,720	+12.775%
2026-04-24	2.4100	2.5100	2.4000	2.5000	0.000%	4	4,716	+2.400%
2026-04-23	2.5000	2.5000	2.5000	2.5000	-7.407%	15	4,715	+2.400%
2026-04-22	2.7000	2.7000	2.7000	2.7000	+0.746%	1	4,700	-5.185%
2026-04-21	2.6800	2.6800	2.6800	2.6800	-5.300%	1	4,700	-4.478%
2026-04-17	2.8300	2.8300	2.8300	2.8300	+4.815%	3	4,700	-9.541%
2026-04-16	2.6300	2.7000	2.6300	2.7000	-2.174%	11	4,703	-5.185%
2026-04-15	2.6400	2.8000	2.6400	2.7600	-0.361%	14	4,709	-7.246%
2026-04-14	2.7700	2.7700	2.7700	2.7700	+13.061%	3	4,697	-7.581%
2026-04-13	2.4500	2.4500	2.4500	2.4500	+2.941%	1	4,697	+4.490%
2026-04-10	2.3800	2.3800	2.3800	2.3800	-9.848%	1	4,697	+7.563%
2026-04-09	2.6400	2.6400	2.6400	2.6400	+4.348%	1	4,698	-3.030%
2026-04-08	2.5000	2.5300	2.5000	2.5300	+10.480%	102	4,698	+1.186%
2026-04-07	2.2900	2.2900	2.2900	2.2900	-0.435%	1	4,700	+11.790%
2026-04-06	2.3000	2.3000	2.3000	2.3000	-7.258%	27	4,699	+11.304%
2026-03-31	2.3000	2.5400	2.3000	2.4800	+5.085%	78	4,672	+3.226%
2026-03-30	2.4500	2.5300	2.3400	2.3600	-12.593%	1,271	4,649	+8.475%
2026-03-27	2.7000	2.7000	2.7000	2.7000	-8.163%	1	5,304	-5.185%
2026-03-26	3.0100	3.0100	2.9400	2.9400	-10.092%	225	5,304	-12.925%
2026-03-25	3.2700	3.2800	3.2500	3.2700	+3.810%	104	5,195	-21.713%
2026-03-24	3.3400	3.3500	3.1500	3.1500	-12.256%	211	5,195	-18.730%
2026-03-23	3.5900	3.5900	3.5900	3.5900	+9.786%	2	4,996	-28.691%
2026-03-20	3.5100	3.5100	3.2700	3.2700	-0.909%	300	4,996	-21.713%
2026-03-19	3.4000	3.4000	3.2900	3.3000	-15.167%	821	4,782	-22.424%
2026-03-18	3.9500	4.0500	3.8900	3.8900	-13.556%	570	4,283	-34.190%
2026-03-17	4.5000	4.5000	4.5000	4.5000	+23.967%	27	3,713	-43.111%
2026-03-16	3.6500	3.7000	3.6300	3.6300	-13.777%	3	3,692	-29.477%
2026-03-11	4.2100	4.2100	4.2100	4.2100	+9.067%	7	3,689	-39.192%
2026-03-10	4.1000	4.1000	3.8600	3.8600	+15.224%	9	3,696	-33.679%
2026-03-06	3.3500	3.3500	3.3500	3.3500	-5.634%	1	3,701	-23.582%
2026-03-05	3.5500	3.5500	3.5500	3.5500	+9.231%	25	3,701	-27.887%
2026-03-04	3.2500	3.2500	3.2500	3.2500	-4.971%	8	3,676	-21.231%
2026-03-03	3.4000	3.4200	3.2400	3.4200	-6.301%	6	3,683	-25.146%
2026-03-02	3.6500	3.6500	3.6500	3.6500	+1.389%	15	3,678	-29.863%
2026-02-27	3.8500	3.8500	3.5000	3.6000	-18.182%	174	3,663	-28.889%
2026-02-26	4.0000	4.9500	3.9000	4.4000	+35.385%	332	3,568	-41.818%
2026-02-25	3.2500	3.2700	3.2000	3.2500	-0.307%	9	3,513	-21.231%
2026-02-24	3.2600	3.2600	3.2600	3.2600	+9.396%	1	3,513	-21.472%
2026-02-23	3.0600	3.0600	2.9800	2.9800	-2.614%	2	3,514	-14.094%
2026-02-20	3.0600	3.0600	3.0600	3.0600	+12.915%	1	3,513	-16.340%
2026-02-12	2.7100	2.7100	2.7100	2.7100	-9.365%	1	3,513	-5.535%
2026-02-11	2.9900	2.9900	2.9900	2.9900	+27.778%	1	3,513	-14.381%
2026-02-05	2.6000	2.6000	2.2800	2.3400	-16.429%	36	3,513	+9.402%
2026-02-02	2.8000	2.8000	2.8000	2.8000	-1.754%	4	3,514	-8.571%
2026-01-30	2.9500	3.3000	2.7000	2.8500	-8.654%	6	3,514	-10.175%
2026-01-29	3.1200	3.1200	3.1200	3.1200	+3.311%	1	3,511	-17.949%
2026-01-28	3.0200	3.0200	3.0200	3.0200	-23.544%	1	3,511	-15.232%
2026-01-27	3.9500	3.9500	3.9500	3.9500	+27.419%	2	3,511	-35.190%
2026-01-26	3.1000	3.1000	3.1000	3.1000	0.000%	675	3,511	-17.419%
2026-01-23	3.0800	3.1000	3.0700	3.1000	-11.429%	2,701	2,886	-17.419%
2026-01-22	3.5000	3.5000	3.5000	3.5000	0.000%	5	187	-26.857%
2026-01-21	2.5100	3.5000	2.5100	3.5000	+40.000%	9	192	-26.857%
2026-01-20	2.5000	2.5000	2.5000	2.5000	0.000%	52	184	+2.400%
2026-01-14	2.5000	2.5000	2.5000	2.5000	+11.111%	70	155	+2.400%
2026-01-13	2.2500	2.2500	2.2500	2.2500	+5.634%	1	87	+13.778%
2026-01-06	2.1000	2.5200	2.0700	2.1300	+18.333%	7	86	+20.188%
2026-01-02	1.8000	1.8000	1.8000	1.8000	+9.091%	1	83	+42.222%
2025-12-29	1.6500	1.6500	1.6500	1.6500	-3.509%	2	83	+55.152%
2025-12-22	1.7100	1.7100	1.7100	1.7100	-11.399%	2	83	+49.708%
2025-11-24	1.9300	1.9300	1.9300	1.9300	+22.152%	1	83	+32.642%
2025-11-20	1.5800	1.5800	1.5800	1.5800	-39.231%	1	83	+62.025%
2025-11-05	2.6000	2.6000	2.6000	2.6000	-5.455%	8	83	-1.538%
2025-10-30	2.7500	2.7500	2.7500	2.7500	+5.364%	1	75	-6.909%
2025-10-17	2.6300	2.6400	2.6100	2.6100	-22.781%	49	74	-1.916%
2025-10-15	3.3800	3.3800	3.3800	3.3800	+39.095%	1	47	-24.260%
2025-10-13	2.3900	2.4300	2.3900	2.4300	-13.214%	3	46	+5.350%
2025-10-10	2.7900	2.8000	2.7900	2.8000	-16.418%	2	49	-8.571%
2025-10-08	3.3500	3.3500	3.3500	3.3500	-6.162%	1	47	-23.582%
2025-10-03	3.5700	3.5700	3.5700	3.5700	+9.509%	1	48	-28.291%
2025-10-01	3.3000	3.3000	3.2600	3.2600	+13.589%	2	47	-21.472%
2025-09-29	2.8700	2.8700	2.8700	2.8700	-1.034%	1	47	-10.801%
2025-09-25	2.8800	2.9000	2.8500	2.9000	-14.454%	42	46	-11.724%
2025-09-22	3.3900	3.3900	3.3900	3.3900	+8.654%	1	4	-24.484%
2025-09-19	3.1200	3.1200	3.1200	3.1200	+2.295%	1	3	-17.949%
2025-09-17	3.0500	3.0500	3.0500	3.0500	0.000%	2	2	-16.066%