Dark

NVAX20280121C15
NVAX Jan 21 2028 15.00 Call (NVAX280121C00015000)
option OPRA

EOD

Sep 14, 2026

2.00-9.091%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	2.0000	2.0000	2.0000	2.0000	-9.091%	1	1,505	0.000%
2026-09-09	2.1500	2.2000	1.8500	2.2000	-3.509%	11	1,505	-9.091%
2026-09-08	2.2700	2.3400	2.2700	2.2800	-0.870%	8	1,496	-12.281%
2026-09-04	2.4200	2.4200	2.3000	2.3000	-1.709%	32	1,493	-13.043%
2026-09-03	2.3400	2.3400	2.3400	2.3400	-4.490%	13	1,493	-14.530%
2026-09-01	2.3900	2.7500	2.2500	2.4500	+12.385%	90	1,486	-18.367%
2026-08-28	2.1800	2.1800	2.1800	2.1800	-6.838%	1	1,452	-8.257%
2026-08-27	2.3400	2.3400	2.3400	2.3400	+5.882%	3	1,453	-14.530%
2026-08-26	2.2300	2.2300	2.2000	2.2100	+22.778%	10	1,453	-9.502%
2026-08-24	1.9800	1.9800	1.8000	1.8000	-10.000%	2	1,453	+11.111%
2026-08-21	1.8200	2.2600	1.8200	2.0000	+19.760%	30	1,451	0.000%
2026-08-20	1.8500	1.8500	1.6500	1.6700	-10.695%	23	1,442	+19.760%
2026-08-19	1.6500	1.8700	1.6500	1.8700	+16.875%	86	1,442	+6.952%
2026-08-17	1.6100	1.6100	1.6000	1.6000	+1.266%	44	1,447	+25.000%
2026-08-12	1.8000	1.8000	1.5800	1.5800	+3.268%	35	1,411	+26.582%
2026-08-10	1.5300	1.5300	1.5300	1.5300	-2.548%	3	1,402	+30.719%
2026-08-05	1.5700	1.5700	1.5700	1.5700	+4.667%	4	1,402	+27.389%
2026-08-04	1.5000	1.5000	1.5000	1.5000	-0.662%	20	1,398	+33.333%
2026-08-03	1.5100	1.5100	1.5100	1.5100	+4.138%	1	1,398	+32.450%
2026-07-31	1.4800	1.4800	1.4500	1.4500	+1.399%	12	1,398	+37.931%
2026-07-28	1.4300	1.4300	1.4300	1.4300	-7.143%	9	1,397	+39.860%
2026-07-24	1.7700	1.7700	1.5400	1.5400	-12.000%	77	1,406	+29.870%
2026-07-22	1.8200	1.8200	1.7500	1.7500	-0.568%	3	1,331	+14.286%
2026-07-21	1.7600	1.7600	1.7600	1.7600	+3.529%	1	1,329	+13.636%
2026-07-20	1.7000	1.7500	1.7000	1.7000	-5.556%	6	1,329	+17.647%
2026-07-17	1.8000	1.8000	1.8000	1.8000	-5.263%	1	1,323	+11.111%
2026-07-15	1.9500	1.9500	1.9000	1.9000	-2.564%	3	1,324	+5.263%
2026-07-14	2.2000	2.2000	1.9500	1.9500	-13.333%	16	1,321	+2.564%
2026-07-13	2.2500	2.2500	2.2500	2.2500	-13.462%	89	1,310	-11.111%
2026-07-06	2.6000	2.6000	2.6000	2.6000	+20.930%	4	1,221	-23.077%
2026-06-25	2.1500	2.1500	2.1500	2.1500	-16.667%	1	1,217	-6.977%
2026-06-17	2.5800	2.5800	2.5800	2.5800	+1.575%	90	1,307	-22.481%
2026-06-15	2.4800	2.5400	2.4200	2.5400	+14.932%	6	1,307	-21.260%
2026-06-11	2.1500	2.2500	2.1500	2.2100	+2.791%	3	1,307	-9.502%
2026-06-09	2.1800	2.1800	1.9600	2.1500	-2.273%	16	1,305	-6.977%
2026-06-08	2.6000	2.6000	2.2000	2.2000	-25.676%	23	1,303	-9.091%
2026-06-04	3.0500	3.0500	2.9600	2.9600	-3.583%	100	1,286	-32.432%
2026-06-03	3.0500	3.0700	3.0500	3.0700	-5.538%	2	1,324	-34.853%
2026-06-01	3.2600	3.2600	3.2500	3.2500	+8.333%	13	1,325	-38.462%
2026-05-29	3.0000	3.0000	3.0000	3.0000	-13.043%	1	1,335	-33.333%
2026-05-27	3.3100	3.8000	3.3100	3.4500	+11.290%	32	1,336	-42.029%
2026-05-26	2.8000	3.1000	2.8000	3.1000	+24.000%	13	1,354	-35.484%
2026-05-22	2.5000	2.5000	2.5000	2.5000	-6.367%	2	1,365	-20.000%
2026-05-20	2.5500	2.6700	2.5500	2.6700	+8.097%	6	1,364	-25.094%
2026-05-19	2.5000	2.5000	2.0600	2.4700	+5.106%	28	1,364	-19.028%
2026-05-18	2.3500	2.3500	2.3500	2.3500	-6.000%	3	1,364	-14.894%
2026-05-13	2.4800	2.5700	2.4800	2.5000	-11.972%	22	1,364	-20.000%
2026-05-12	2.8500	3.1500	2.1000	2.8400	+13.600%	15	1,374	-29.577%
2026-05-11	3.5000	3.5000	2.5000	2.5000	-15.541%	26	1,374	-20.000%
2026-05-08	3.0500	3.2200	2.9600	2.9600	+18.400%	55	1,380	-32.432%
2026-05-07	2.8500	2.8500	2.5000	2.5000	-2.724%	12	1,398	-20.000%
2026-05-06	2.6700	2.6700	2.5700	2.5700	+36.702%	3	1,393	-22.179%
2026-05-05	1.8800	1.8800	1.8800	1.8800	-1.053%	5	1,393	+6.383%
2026-05-04	1.8600	1.9500	1.8600	1.9000	+1.064%	7	1,388	+5.263%
2026-05-01	1.7900	1.8800	1.7900	1.8800	-6.000%	30	1,367	+6.383%
2026-04-29	1.7500	2.0000	1.7500	2.0000	+8.108%	26	1,367	0.000%
2026-04-28	1.8000	1.8500	1.8000	1.8500	-3.646%	11	1,375	+8.108%
2026-04-27	1.9200	1.9200	1.9200	1.9200	-4.000%	10	1,375	+4.167%
2026-04-24	1.9800	2.0000	1.9800	2.0000	+5.263%	43	1,370	0.000%
2026-04-23	1.9000	1.9000	1.9000	1.9000	-6.404%	1	1,328	+5.263%
2026-04-22	2.0300	2.0300	2.0300	2.0300	-5.581%	3	1,327	-1.478%
2026-04-21	2.1600	2.2600	2.0900	2.1500	-4.444%	12	1,328	-6.977%
2026-04-17	2.2300	2.2500	2.2300	2.2500	+0.897%	6	1,328	-11.111%
2026-04-16	2.2000	2.2300	2.2000	2.2300	-0.889%	20	1,327	-10.314%
2026-04-15	2.2500	2.2500	2.2500	2.2500	+7.656%	1	1,317	-11.111%
2026-04-14	2.0300	2.0900	2.0100	2.0900	+3.465%	8	1,317	-4.306%
2026-04-13	2.0200	2.0200	2.0200	2.0200	+1.000%	4	1,315	-0.990%
2026-04-10	1.9100	2.0000	1.9100	2.0000	-6.103%	105	1,311	0.000%
2026-04-09	2.1000	2.1500	1.8000	2.1300	+12.698%	226	1,318	-6.103%
2026-04-08	1.9300	2.0400	1.8400	1.8900	+8.000%	23	1,219	+5.820%
2026-04-07	1.7500	1.7500	1.7500	1.7500	-1.685%	1	1,224	+14.286%
2026-04-02	1.7900	1.8500	1.6900	1.7800	-13.171%	16	1,222	+12.360%
2026-03-31	1.9900	2.1000	1.9300	2.0500	+6.771%	62	1,222	-2.439%
2026-03-30	2.1000	2.1000	1.8300	1.9200	-14.286%	58	1,233	+4.167%
2026-03-27	2.3000	2.3000	2.1400	2.2400	-14.829%	8	1,232	-10.714%
2026-03-26	2.6300	2.6300	2.6300	2.6300	-2.230%	4	1,231	-23.954%
2026-03-25	2.8500	2.8500	2.6900	2.6900	+3.462%	2	1,231	-25.651%
2026-03-24	2.7400	2.9000	2.6000	2.6000	-6.475%	72	1,232	-23.077%
2026-03-23	2.7700	2.7900	2.7500	2.7800	-4.138%	10	1,285	-28.058%
2026-03-20	2.9000	2.9000	2.9000	2.9000	+7.407%	1	1,285	-31.034%
2026-03-19	2.7000	2.7000	2.7000	2.7000	-12.903%	5	1,285	-25.926%
2026-03-18	3.1300	3.1300	3.1000	3.1000	-7.738%	2	1,280	-35.484%
2026-03-17	3.1100	3.3600	3.1000	3.3600	+10.164%	15	1,280	-40.476%
2026-03-16	3.0900	3.0900	3.0500	3.0500	-6.154%	15	1,271	-34.426%
2026-03-13	3.1400	3.2500	3.1400	3.2500	+3.834%	3	1,270	-38.462%
2026-03-12	3.1300	3.1300	3.1300	3.1300	-8.211%	1	1,272	-36.102%
2026-03-10	3.4000	3.4100	3.4000	3.4100	+4.923%	2	1,271	-41.349%
2026-03-09	3.1800	3.5500	3.1500	3.2500	+12.847%	75	1,269	-38.462%
2026-03-06	3.0000	3.0000	2.8800	2.8800	-4.319%	15	1,263	-30.556%
2026-03-05	2.7100	3.3600	2.6300	3.0100	+15.326%	138	1,263	-33.555%
2026-03-04	2.6100	2.6100	2.6100	2.6100	+4.819%	5	1,269	-23.372%
2026-03-03	2.7000	2.7600	2.4900	2.4900	-17.000%	28	1,264	-19.679%
2026-03-02	2.9100	3.0000	2.9100	3.0000	0.000%	4	1,276	-33.333%
2026-02-27	3.2100	3.2100	2.7200	3.0000	-22.078%	23	1,278	-33.333%
2026-02-26	2.7600	4.1000	2.7600	3.8500	+43.123%	317	1,263	-48.052%
2026-02-25	2.6900	2.6900	2.6900	2.6900	+2.281%	3	1,531	-25.651%
2026-02-24	2.6300	2.6300	2.6300	2.6300	+9.583%	1	1,531	-23.954%
2026-02-23	2.4900	2.4900	2.4000	2.4000	-2.439%	2	1,531	-16.667%
2026-02-20	2.6000	2.6000	2.4600	2.4600	+0.408%	7	1,532	-18.699%
2026-02-19	2.3000	2.4500	2.3000	2.4500	+16.667%	21	1,536	-18.367%
2026-02-18	2.1000	2.1000	2.1000	2.1000	+5.000%	2	1,517	-4.762%
2026-02-12	2.2500	2.2500	2.0000	2.0000	-20.319%	48	1,519	0.000%
2026-02-11	2.1500	2.5100	1.9900	2.5100	+1.619%	28	1,545	-20.319%
2026-02-10	2.3400	2.4700	2.3400	2.4700	+19.903%	8	1,569	-19.028%
2026-02-09	1.9500	2.0600	1.9500	2.0600	+6.736%	56	1,564	-2.913%
2026-02-06	1.9400	1.9400	1.9000	1.9300	+4.324%	23	1,510	+3.627%
2026-02-05	1.9100	1.9100	1.8000	1.8500	-7.500%	36	1,487	+8.108%
2026-02-04	2.0000	2.0000	2.0000	2.0000	0.000%	31	1,491	0.000%
2026-02-03	2.0000	2.0000	2.0000	2.0000	-10.714%	1	1,490	0.000%
2026-02-02	2.2000	2.3000	2.2000	2.2400	+1.818%	24	1,489	-10.714%
2026-01-30	2.4900	2.4900	2.2000	2.2000	-14.729%	8	1,471	-9.091%
2026-01-29	2.7400	2.7400	2.5100	2.5800	+3.200%	23	1,467	-22.481%
2026-01-28	2.9500	2.9500	2.5000	2.5000	-10.714%	97	1,481	-20.000%
2026-01-27	2.9000	3.0000	2.8000	2.8000	+0.358%	12	1,387	-28.571%
2026-01-26	2.7600	2.8700	2.7500	2.7900	+4.887%	199	1,395	-28.315%
2026-01-23	2.8000	2.8000	2.5800	2.6600	-3.273%	47	1,198	-24.812%
2026-01-22	2.8100	2.9600	2.7000	2.7500	-8.333%	38	1,163	-27.273%
2026-01-21	2.0500	3.0000	1.9500	3.0000	+50.000%	203	1,175	-33.333%
2026-01-20	2.1000	2.2000	2.0000	2.0000	+8.696%	194	1,134	0.000%
2026-01-16	1.7000	2.2000	1.7000	1.8400	+5.143%	40	909	+8.696%
2026-01-15	1.8000	1.8000	1.7500	1.7500	-13.366%	65	909	+14.286%
2026-01-14	1.9900	2.0200	1.9900	2.0200	-9.821%	92	964	-0.990%
2026-01-13	1.9600	2.3000	1.8100	2.2400	+49.333%	108	889	-10.714%
2026-01-12	1.5000	1.5000	1.5000	1.5000	-0.662%	1	814	+33.333%
2026-01-09	1.5500	1.5900	1.5100	1.5100	-0.658%	85	813	+32.450%
2026-01-08	1.5500	1.5500	1.5200	1.5200	+12.593%	2	804	+31.579%
2026-01-07	1.3500	1.3500	1.3500	1.3500	-16.667%	1	805	+48.148%
2026-01-06	1.6200	1.6200	1.6200	1.6200	+4.516%	5	805	+23.457%
2026-01-05	1.5500	1.6200	1.5500	1.5500	+23.016%	34	620	+29.032%
2025-12-31	1.2600	1.2600	1.2600	1.2600	-5.970%	200	620	+58.730%
2025-12-30	1.3800	1.3800	1.3400	1.3400	-2.899%	51	620	+49.254%
2025-12-29	1.3800	1.3800	1.3800	1.3800	+4.545%	1	569	+44.928%
2025-12-26	1.3000	1.3200	1.3000	1.3200	-6.383%	10	568	+51.515%
2025-12-24	1.4100	1.4100	1.4100	1.4100	+5.224%	1	558	+41.844%
2025-12-23	1.3300	1.3400	1.3300	1.3400	-2.899%	25	558	+49.254%
2025-12-22	1.3800	1.3800	1.3800	1.3800	+5.344%	5	580	+44.928%
2025-12-17	1.3600	1.3600	1.3100	1.3100	+4.800%	23	575	+52.672%
2025-12-16	1.2500	1.2500	1.2500	1.2500	-3.846%	1	552	+60.000%
2025-12-15	1.3800	1.3800	1.3000	1.3000	-12.752%	4	551	+53.846%
2025-12-11	1.4900	1.4900	1.4900	1.4900	+5.674%	1	547	+34.228%
2025-12-09	1.4700	1.4700	1.4100	1.4100	0.000%	11	546	+41.844%
2025-12-05	1.5000	1.5000	1.4100	1.4100	-5.369%	11	535	+41.844%
2025-12-04	1.4900	1.4900	1.4900	1.4900	+4.196%	1	524	+34.228%
2025-12-03	1.4100	1.4800	1.4100	1.4300	+10.000%	12	523	+39.860%
2025-12-01	1.3000	1.3000	1.3000	1.3000	-18.750%	8	511	+53.846%
2025-11-28	1.5200	1.6000	1.5200	1.6000	+14.286%	21	519	+25.000%
2025-11-21	1.4000	1.4000	1.3400	1.4000	+7.692%	20	498	+42.857%
2025-11-20	1.3000	1.3000	1.3000	1.3000	-11.565%	1	478	+53.846%
2025-11-19	1.4700	1.4700	1.4700	1.4700	+1.379%	50	479	+36.054%
2025-11-18	1.4000	1.4500	1.3900	1.4500	-0.685%	17	429	+37.931%
2025-11-17	1.5500	1.5800	1.4600	1.4600	-11.515%	17	433	+36.986%
2025-11-14	1.6500	1.6500	1.6500	1.6500	-2.941%	10	424	+21.212%
2025-11-13	1.7000	1.8000	1.5800	1.7000	+6.250%	8	434	+17.647%
2025-11-10	1.6000	1.6000	1.6000	1.6000	-27.273%	5	426	+25.000%
2025-11-07	2.2000	2.2000	2.2000	2.2000	+2.326%	1	431	-9.091%
2025-11-05	1.9100	2.1500	1.9100	2.1500	+10.256%	16	430	-6.977%
2025-11-04	1.9500	1.9500	1.9500	1.9500	-16.667%	14	431	+2.564%
2025-10-31	2.3400	2.3400	2.3400	2.3400	+6.364%	15	445	-14.530%
2025-10-30	2.2000	2.2000	2.2000	2.2000	-10.204%	20	430	-9.091%
2025-10-29	2.2900	2.4500	2.2900	2.4500	+3.814%	10	450	-18.367%
2025-10-27	2.3600	2.3600	2.3600	2.3600	-5.600%	10	440	-15.254%
2025-10-24	2.5000	2.5000	2.5000	2.5000	+7.296%	3	440	-20.000%
2025-10-22	2.3300	2.3300	2.3300	2.3300	-10.385%	4	437	-14.163%
2025-10-21	2.6000	2.6000	2.6000	2.6000	+1.961%	1	463	-23.077%
2025-10-20	2.3800	2.5500	2.3800	2.5500	+4.508%	60	462	-21.569%
2025-10-17	2.3400	2.4400	2.1000	2.4400	-0.408%	102	402	-18.033%
2025-10-16	2.5700	2.5700	2.4500	2.4500	-9.259%	8	302	-18.367%
2025-10-15	2.6600	2.9700	2.6600	2.7000	+3.846%	29	296	-25.926%
2025-10-14	2.5700	2.6000	2.5700	2.6000	+5.263%	11	267	-23.077%
2025-10-13	2.4000	2.7300	2.0600	2.4700	+7.391%	10	256	-19.028%
2025-10-10	2.5000	2.5000	2.2000	2.3000	-2.128%	14	254	-13.043%
2025-10-09	2.5000	2.5000	2.3500	2.3500	-17.544%	45	246	-14.894%
2025-10-08	2.8500	2.8500	2.8500	2.8500	+2.518%	1	221	-29.825%
2025-10-03	2.8500	2.8500	2.7800	2.7800	-4.138%	27	220	-28.058%
2025-10-02	2.8500	2.9000	2.8500	2.9000	0.000%	3	204	-31.034%
2025-10-01	2.7400	2.9000	2.7400	2.9000	+18.852%	11	205	-31.034%
2025-09-30	2.2900	2.4400	2.2900	2.4400	+5.172%	20	195	-18.033%
2025-09-29	2.3200	2.3200	2.3200	2.3200	-0.855%	1	195	-13.793%
2025-09-26	2.3400	2.3400	2.3400	2.3400	-9.302%	2	195	-14.530%
2025-09-23	2.7000	2.7000	2.5800	2.5800	-4.444%	4	193	-22.481%
2025-09-22	2.8400	2.8400	2.5000	2.7000	+16.883%	18	193	-25.926%
2025-09-19	2.6100	2.6200	2.3100	2.3100	-6.478%	22	176	-13.420%
2025-09-18	2.5700	2.6600	2.4300	2.4700	+5.106%	127	155	-19.028%
2025-09-17	2.4900	2.5000	2.3500	2.3500	-4.858%	18	28	-14.894%
2025-09-16	2.4700	2.4700	2.4700	2.4700	+11.765%	1	12	-19.028%
2025-09-15	2.2100	2.2500	2.2100	2.2100	0.000%	11	11	-9.502%