Dark

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

EOD

Jul 24, 2026

1.97-9.217%(-0.20)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	2.1000	2.1000	1.9700	1.9700	-9.217%	69	4,910	0.000%
2026-07-20	2.3400	2.3400	2.1700	2.1700	-6.867%	35	4,910	-9.217%
2026-07-17	2.3300	2.3300	2.3300	2.3300	-4.898%	1	4,900	-15.451%
2026-07-14	2.6000	2.6600	2.4500	2.4500	-11.871%	31	4,900	-19.592%
2026-07-13	2.7800	2.7800	2.7800	2.7800	0.000%	5	4,905	-29.137%
2026-07-10	2.7800	2.7800	2.7800	2.7800	-2.797%	5	4,905	-29.137%
2026-07-09	2.7800	2.8600	2.7800	2.8600	+2.143%	6	4,900	-31.119%
2026-07-08	2.8000	2.8000	2.8000	2.8000	-8.197%	4	4,901	-29.643%
2026-07-07	3.0500	3.0500	3.0500	3.0500	+1.667%	3	4,901	-35.410%
2026-07-06	3.0000	3.0000	3.0000	3.0000	-1.316%	2	4,898	-34.333%
2026-07-02	3.2500	3.4500	3.0400	3.0400	-3.492%	96	4,897	-35.197%
2026-07-01	3.1500	3.1500	3.1500	3.1500	+1.286%	1	4,897	-37.460%
2026-06-30	3.2000	3.2000	3.1100	3.1100	+16.479%	6	4,897	-36.656%
2026-06-25	2.6700	2.6700	2.6700	2.6700	-6.316%	11	4,897	-26.217%
2026-06-24	2.9000	2.9000	2.8500	2.8500	-6.557%	25	4,897	-30.877%
2026-06-23	3.0500	3.0500	3.0500	3.0500	+1.667%	3	4,897	-35.410%
2026-06-22	2.8500	3.0000	2.8500	3.0000	-9.091%	5	4,894	-34.333%
2026-06-18	3.3000	3.3000	3.3000	3.3000	+2.484%	1	4,890	-40.303%
2026-06-17	3.2200	3.2200	3.2200	3.2200	+1.258%	5	4,890	-38.820%
2026-06-16	3.2000	3.2000	3.1800	3.1800	+6.000%	105	4,890	-38.050%
2026-06-15	3.0000	3.0000	3.0000	3.0000	+4.167%	1	4,804	-34.333%
2026-06-12	3.0000	3.0000	2.8800	2.8800	-4.000%	83	4,804	-31.597%
2026-06-11	2.8000	3.0000	2.8000	3.0000	+12.782%	10	4,804	-34.333%
2026-06-10	2.6600	2.6600	2.6600	2.6600	-1.115%	5	4,794	-25.940%
2026-06-09	2.8100	2.8100	2.4800	2.6900	-2.536%	171	4,799	-26.766%
2026-06-08	2.8400	3.0900	2.7600	2.7600	-13.750%	18	4,802	-28.623%
2026-06-05	3.4500	3.5100	3.0500	3.2000	-17.949%	20	4,793	-38.438%
2026-06-04	3.9000	3.9000	3.9000	3.9000	+71.806%	2	4,791	-49.487%
2026-06-03	2.2700	2.2700	2.2700	2.2700	-38.649%	2	4,791	-13.216%
2026-06-02	3.7200	3.7200	3.5000	3.7000	-8.189%	7	4,791	-46.757%
2026-06-01	4.1000	4.1000	4.0300	4.0300	-5.399%	41	4,786	-51.117%
2026-05-29	4.2100	4.3000	4.2100	4.2600	+13.600%	4	4,746	-53.756%
2026-05-28	3.7000	4.0000	3.7000	3.7500	-16.667%	24	4,746	-47.467%
2026-05-27	4.1000	4.6500	4.1000	4.5000	+18.421%	350	4,748	-56.222%
2026-05-26	4.0000	4.0000	3.8000	3.8000	+22.581%	10	4,751	-48.158%
2026-05-21	3.1000	3.1000	3.1000	3.1000	+8.014%	4	4,747	-36.452%
2026-05-20	2.8700	2.8700	2.8700	2.8700	-3.367%	2	4,747	-31.359%
2026-05-18	3.0000	3.0000	2.9300	2.9700	-5.414%	10	4,745	-33.670%
2026-05-13	3.5500	3.5500	2.9500	3.1400	-8.455%	3	4,745	-37.261%
2026-05-12	3.3400	3.4300	3.1800	3.4300	+3.939%	9	4,745	-42.566%
2026-05-11	4.0100	4.0500	3.3000	3.3000	-5.714%	14	4,745	-40.303%
2026-05-08	3.6700	4.0000	3.5000	3.5000	+6.061%	31	4,746	-43.714%
2026-05-07	3.3000	3.3000	3.3000	3.3000	+3.125%	1	4,745	-40.303%
2026-05-06	2.5000	3.2000	2.4900	3.2000	+37.931%	34	4,744	-38.438%
2026-05-05	2.3000	2.3200	2.1900	2.3200	-2.929%	12	4,739	-15.086%
2026-05-04	2.4400	2.4400	2.3100	2.3900	+3.913%	42	4,748	-17.573%
2026-05-01	2.3000	2.3000	2.3000	2.3000	-2.128%	10	4,718	-14.348%
2026-04-30	2.3800	2.3800	2.2500	2.3500	+3.524%	4	4,718	-16.170%
2026-04-29	2.1600	2.2700	2.1600	2.2700	-9.200%	4	4,720	-13.216%
2026-04-24	2.4100	2.5100	2.4000	2.5000	0.000%	4	4,716	-21.200%
2026-04-23	2.5000	2.5000	2.5000	2.5000	-7.407%	15	4,715	-21.200%
2026-04-22	2.7000	2.7000	2.7000	2.7000	+0.746%	1	4,700	-27.037%
2026-04-21	2.6800	2.6800	2.6800	2.6800	-5.300%	1	4,700	-26.493%
2026-04-17	2.8300	2.8300	2.8300	2.8300	+4.815%	3	4,700	-30.389%
2026-04-16	2.6300	2.7000	2.6300	2.7000	-2.174%	11	4,703	-27.037%
2026-04-15	2.6400	2.8000	2.6400	2.7600	-0.361%	14	4,709	-28.623%
2026-04-14	2.7700	2.7700	2.7700	2.7700	+13.061%	3	4,697	-28.881%
2026-04-13	2.4500	2.4500	2.4500	2.4500	+2.941%	1	4,697	-19.592%
2026-04-10	2.3800	2.3800	2.3800	2.3800	-9.848%	1	4,697	-17.227%
2026-04-09	2.6400	2.6400	2.6400	2.6400	+4.348%	1	4,698	-25.379%
2026-04-08	2.5000	2.5300	2.5000	2.5300	+10.480%	102	4,698	-22.134%
2026-04-07	2.2900	2.2900	2.2900	2.2900	-0.435%	1	4,700	-13.974%
2026-04-06	2.3000	2.3000	2.3000	2.3000	-7.258%	27	4,699	-14.348%
2026-03-31	2.3000	2.5400	2.3000	2.4800	+5.085%	78	4,672	-20.565%
2026-03-30	2.4500	2.5300	2.3400	2.3600	-12.593%	1,271	4,649	-16.525%
2026-03-27	2.7000	2.7000	2.7000	2.7000	-8.163%	1	5,304	-27.037%
2026-03-26	3.0100	3.0100	2.9400	2.9400	-10.092%	225	5,304	-32.993%
2026-03-25	3.2700	3.2800	3.2500	3.2700	+3.810%	104	5,195	-39.755%
2026-03-24	3.3400	3.3500	3.1500	3.1500	-12.256%	211	5,195	-37.460%
2026-03-23	3.5900	3.5900	3.5900	3.5900	+9.786%	2	4,996	-45.125%
2026-03-20	3.5100	3.5100	3.2700	3.2700	-0.909%	300	4,996	-39.755%
2026-03-19	3.4000	3.4000	3.2900	3.3000	-15.167%	821	4,782	-40.303%
2026-03-18	3.9500	4.0500	3.8900	3.8900	-13.556%	570	4,283	-49.357%
2026-03-17	4.5000	4.5000	4.5000	4.5000	+23.967%	27	3,713	-56.222%
2026-03-16	3.6500	3.7000	3.6300	3.6300	-13.777%	3	3,692	-45.730%
2026-03-11	4.2100	4.2100	4.2100	4.2100	+9.067%	7	3,689	-53.207%
2026-03-10	4.1000	4.1000	3.8600	3.8600	+15.224%	9	3,696	-48.964%
2026-03-06	3.3500	3.3500	3.3500	3.3500	-5.634%	1	3,701	-41.194%
2026-03-05	3.5500	3.5500	3.5500	3.5500	+9.231%	25	3,701	-44.507%
2026-03-04	3.2500	3.2500	3.2500	3.2500	-4.971%	8	3,676	-39.385%
2026-03-03	3.4000	3.4200	3.2400	3.4200	-6.301%	6	3,683	-42.398%
2026-03-02	3.6500	3.6500	3.6500	3.6500	+1.389%	15	3,678	-46.027%
2026-02-27	3.8500	3.8500	3.5000	3.6000	-18.182%	174	3,663	-45.278%
2026-02-26	4.0000	4.9500	3.9000	4.4000	+35.385%	332	3,568	-55.227%
2026-02-25	3.2500	3.2700	3.2000	3.2500	-0.307%	9	3,513	-39.385%
2026-02-24	3.2600	3.2600	3.2600	3.2600	+9.396%	1	3,513	-39.571%
2026-02-23	3.0600	3.0600	2.9800	2.9800	-2.614%	2	3,514	-33.893%
2026-02-20	3.0600	3.0600	3.0600	3.0600	+12.915%	1	3,513	-35.621%
2026-02-12	2.7100	2.7100	2.7100	2.7100	-9.365%	1	3,513	-27.306%
2026-02-11	2.9900	2.9900	2.9900	2.9900	+27.778%	1	3,513	-34.114%
2026-02-05	2.6000	2.6000	2.2800	2.3400	-16.429%	36	3,513	-15.812%
2026-02-02	2.8000	2.8000	2.8000	2.8000	-1.754%	4	3,514	-29.643%
2026-01-30	2.9500	3.3000	2.7000	2.8500	-8.654%	6	3,514	-30.877%
2026-01-29	3.1200	3.1200	3.1200	3.1200	+3.311%	1	3,511	-36.859%
2026-01-28	3.0200	3.0200	3.0200	3.0200	-23.544%	1	3,511	-34.768%
2026-01-27	3.9500	3.9500	3.9500	3.9500	+27.419%	2	3,511	-50.127%
2026-01-26	3.1000	3.1000	3.1000	3.1000	0.000%	675	3,511	-36.452%
2026-01-23	3.0800	3.1000	3.0700	3.1000	-11.429%	2,701	2,886	-36.452%
2026-01-22	3.5000	3.5000	3.5000	3.5000	0.000%	5	187	-43.714%
2026-01-21	2.5100	3.5000	2.5100	3.5000	+40.000%	9	192	-43.714%
2026-01-20	2.5000	2.5000	2.5000	2.5000	0.000%	52	184	-21.200%
2026-01-14	2.5000	2.5000	2.5000	2.5000	+11.111%	70	155	-21.200%
2026-01-13	2.2500	2.2500	2.2500	2.2500	+5.634%	1	87	-12.444%
2026-01-06	2.1000	2.5200	2.0700	2.1300	+18.333%	7	86	-7.512%
2026-01-02	1.8000	1.8000	1.8000	1.8000	+9.091%	1	83	+9.444%
2025-12-29	1.6500	1.6500	1.6500	1.6500	-3.509%	2	83	+19.394%
2025-12-22	1.7100	1.7100	1.7100	1.7100	-11.399%	2	83	+15.205%
2025-11-24	1.9300	1.9300	1.9300	1.9300	+22.152%	1	83	+2.073%
2025-11-20	1.5800	1.5800	1.5800	1.5800	-39.231%	1	83	+24.684%
2025-11-05	2.6000	2.6000	2.6000	2.6000	-5.455%	8	83	-24.231%
2025-10-30	2.7500	2.7500	2.7500	2.7500	+5.364%	1	75	-28.364%
2025-10-17	2.6300	2.6400	2.6100	2.6100	-22.781%	49	74	-24.521%
2025-10-15	3.3800	3.3800	3.3800	3.3800	+39.095%	1	47	-41.716%
2025-10-13	2.3900	2.4300	2.3900	2.4300	-13.214%	3	46	-18.930%
2025-10-10	2.7900	2.8000	2.7900	2.8000	-16.418%	2	49	-29.643%
2025-10-08	3.3500	3.3500	3.3500	3.3500	-6.162%	1	47	-41.194%
2025-10-03	3.5700	3.5700	3.5700	3.5700	+9.509%	1	48	-44.818%
2025-10-01	3.3000	3.3000	3.2600	3.2600	+13.589%	2	47	-39.571%
2025-09-29	2.8700	2.8700	2.8700	2.8700	-1.034%	1	47	-31.359%
2025-09-25	2.8800	2.9000	2.8500	2.9000	-14.454%	42	46	-32.069%
2025-09-22	3.3900	3.3900	3.3900	3.3900	+8.654%	1	4	-41.888%
2025-09-19	3.1200	3.1200	3.1200	3.1200	+2.295%	1	3	-36.859%
2025-09-17	3.0500	3.0500	3.0500	3.0500	0.000%	2	2	-35.410%