Dark

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

EOD

Jul 24, 2026

1.54-12.000%(-0.21)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.7700	1.7700	1.5400	1.5400	-12.000%	77	1,406	0.000%
2026-07-22	1.8200	1.8200	1.7500	1.7500	-0.568%	3	1,331	-12.000%
2026-07-21	1.7600	1.7600	1.7600	1.7600	+3.529%	1	1,329	-12.500%
2026-07-20	1.7000	1.7500	1.7000	1.7000	-5.556%	6	1,329	-9.412%
2026-07-17	1.8000	1.8000	1.8000	1.8000	-5.263%	1	1,323	-14.444%
2026-07-15	1.9500	1.9500	1.9000	1.9000	-2.564%	3	1,324	-18.947%
2026-07-14	2.2000	2.2000	1.9500	1.9500	-13.333%	16	1,321	-21.026%
2026-07-13	2.2500	2.2500	2.2500	2.2500	-13.462%	89	1,310	-31.556%
2026-07-06	2.6000	2.6000	2.6000	2.6000	+20.930%	4	1,221	-40.769%
2026-06-25	2.1500	2.1500	2.1500	2.1500	-16.667%	1	1,217	-28.372%
2026-06-17	2.5800	2.5800	2.5800	2.5800	+1.575%	90	1,307	-40.310%
2026-06-15	2.4800	2.5400	2.4200	2.5400	+14.932%	6	1,307	-39.370%
2026-06-11	2.1500	2.2500	2.1500	2.2100	+2.791%	3	1,307	-30.317%
2026-06-09	2.1800	2.1800	1.9600	2.1500	-2.273%	16	1,305	-28.372%
2026-06-08	2.6000	2.6000	2.2000	2.2000	-25.676%	23	1,303	-30.000%
2026-06-04	3.0500	3.0500	2.9600	2.9600	-3.583%	100	1,286	-47.973%
2026-06-03	3.0500	3.0700	3.0500	3.0700	-5.538%	2	1,324	-49.837%
2026-06-01	3.2600	3.2600	3.2500	3.2500	+8.333%	13	1,325	-52.615%
2026-05-29	3.0000	3.0000	3.0000	3.0000	-13.043%	1	1,335	-48.667%
2026-05-27	3.3100	3.8000	3.3100	3.4500	+11.290%	32	1,336	-55.362%
2026-05-26	2.8000	3.1000	2.8000	3.1000	+24.000%	13	1,354	-50.323%
2026-05-22	2.5000	2.5000	2.5000	2.5000	-6.367%	2	1,365	-38.400%
2026-05-20	2.5500	2.6700	2.5500	2.6700	+8.097%	6	1,364	-42.322%
2026-05-19	2.5000	2.5000	2.0600	2.4700	+5.106%	28	1,364	-37.652%
2026-05-18	2.3500	2.3500	2.3500	2.3500	-6.000%	3	1,364	-34.468%
2026-05-13	2.4800	2.5700	2.4800	2.5000	-11.972%	22	1,364	-38.400%
2026-05-12	2.8500	3.1500	2.1000	2.8400	+13.600%	15	1,374	-45.775%
2026-05-11	3.5000	3.5000	2.5000	2.5000	-15.541%	26	1,374	-38.400%
2026-05-08	3.0500	3.2200	2.9600	2.9600	+18.400%	55	1,380	-47.973%
2026-05-07	2.8500	2.8500	2.5000	2.5000	-2.724%	12	1,398	-38.400%
2026-05-06	2.6700	2.6700	2.5700	2.5700	+36.702%	3	1,393	-40.078%
2026-05-05	1.8800	1.8800	1.8800	1.8800	-1.053%	5	1,393	-18.085%
2026-05-04	1.8600	1.9500	1.8600	1.9000	+1.064%	7	1,388	-18.947%
2026-05-01	1.7900	1.8800	1.7900	1.8800	-6.000%	30	1,367	-18.085%
2026-04-29	1.7500	2.0000	1.7500	2.0000	+8.108%	26	1,367	-23.000%
2026-04-28	1.8000	1.8500	1.8000	1.8500	-3.646%	11	1,375	-16.757%
2026-04-27	1.9200	1.9200	1.9200	1.9200	-4.000%	10	1,375	-19.792%
2026-04-24	1.9800	2.0000	1.9800	2.0000	+5.263%	43	1,370	-23.000%
2026-04-23	1.9000	1.9000	1.9000	1.9000	-6.404%	1	1,328	-18.947%
2026-04-22	2.0300	2.0300	2.0300	2.0300	-5.581%	3	1,327	-24.138%
2026-04-21	2.1600	2.2600	2.0900	2.1500	-4.444%	12	1,328	-28.372%
2026-04-17	2.2300	2.2500	2.2300	2.2500	+0.897%	6	1,328	-31.556%
2026-04-16	2.2000	2.2300	2.2000	2.2300	-0.889%	20	1,327	-30.942%
2026-04-15	2.2500	2.2500	2.2500	2.2500	+7.656%	1	1,317	-31.556%
2026-04-14	2.0300	2.0900	2.0100	2.0900	+3.465%	8	1,317	-26.316%
2026-04-13	2.0200	2.0200	2.0200	2.0200	+1.000%	4	1,315	-23.762%
2026-04-10	1.9100	2.0000	1.9100	2.0000	-6.103%	105	1,311	-23.000%
2026-04-09	2.1000	2.1500	1.8000	2.1300	+12.698%	226	1,318	-27.700%
2026-04-08	1.9300	2.0400	1.8400	1.8900	+8.000%	23	1,219	-18.519%
2026-04-07	1.7500	1.7500	1.7500	1.7500	-1.685%	1	1,224	-12.000%
2026-04-02	1.7900	1.8500	1.6900	1.7800	-13.171%	16	1,222	-13.483%
2026-03-31	1.9900	2.1000	1.9300	2.0500	+6.771%	62	1,222	-24.878%
2026-03-30	2.1000	2.1000	1.8300	1.9200	-14.286%	58	1,233	-19.792%
2026-03-27	2.3000	2.3000	2.1400	2.2400	-14.829%	8	1,232	-31.250%
2026-03-26	2.6300	2.6300	2.6300	2.6300	-2.230%	4	1,231	-41.445%
2026-03-25	2.8500	2.8500	2.6900	2.6900	+3.462%	2	1,231	-42.751%
2026-03-24	2.7400	2.9000	2.6000	2.6000	-6.475%	72	1,232	-40.769%
2026-03-23	2.7700	2.7900	2.7500	2.7800	-4.138%	10	1,285	-44.604%
2026-03-20	2.9000	2.9000	2.9000	2.9000	+7.407%	1	1,285	-46.897%
2026-03-19	2.7000	2.7000	2.7000	2.7000	-12.903%	5	1,285	-42.963%
2026-03-18	3.1300	3.1300	3.1000	3.1000	-7.738%	2	1,280	-50.323%
2026-03-17	3.1100	3.3600	3.1000	3.3600	+10.164%	15	1,280	-54.167%
2026-03-16	3.0900	3.0900	3.0500	3.0500	-6.154%	15	1,271	-49.508%
2026-03-13	3.1400	3.2500	3.1400	3.2500	+3.834%	3	1,270	-52.615%
2026-03-12	3.1300	3.1300	3.1300	3.1300	-8.211%	1	1,272	-50.799%
2026-03-10	3.4000	3.4100	3.4000	3.4100	+4.923%	2	1,271	-54.839%
2026-03-09	3.1800	3.5500	3.1500	3.2500	+12.847%	75	1,269	-52.615%
2026-03-06	3.0000	3.0000	2.8800	2.8800	-4.319%	15	1,263	-46.528%
2026-03-05	2.7100	3.3600	2.6300	3.0100	+15.326%	138	1,263	-48.837%
2026-03-04	2.6100	2.6100	2.6100	2.6100	+4.819%	5	1,269	-40.996%
2026-03-03	2.7000	2.7600	2.4900	2.4900	-17.000%	28	1,264	-38.153%
2026-03-02	2.9100	3.0000	2.9100	3.0000	0.000%	4	1,276	-48.667%
2026-02-27	3.2100	3.2100	2.7200	3.0000	-22.078%	23	1,278	-48.667%
2026-02-26	2.7600	4.1000	2.7600	3.8500	+43.123%	317	1,263	-60.000%
2026-02-25	2.6900	2.6900	2.6900	2.6900	+2.281%	3	1,531	-42.751%
2026-02-24	2.6300	2.6300	2.6300	2.6300	+9.583%	1	1,531	-41.445%
2026-02-23	2.4900	2.4900	2.4000	2.4000	-2.439%	2	1,531	-35.833%
2026-02-20	2.6000	2.6000	2.4600	2.4600	+0.408%	7	1,532	-37.398%
2026-02-19	2.3000	2.4500	2.3000	2.4500	+16.667%	21	1,536	-37.143%
2026-02-18	2.1000	2.1000	2.1000	2.1000	+5.000%	2	1,517	-26.667%
2026-02-12	2.2500	2.2500	2.0000	2.0000	-20.319%	48	1,519	-23.000%
2026-02-11	2.1500	2.5100	1.9900	2.5100	+1.619%	28	1,545	-38.645%
2026-02-10	2.3400	2.4700	2.3400	2.4700	+19.903%	8	1,569	-37.652%
2026-02-09	1.9500	2.0600	1.9500	2.0600	+6.736%	56	1,564	-25.243%
2026-02-06	1.9400	1.9400	1.9000	1.9300	+4.324%	23	1,510	-20.207%
2026-02-05	1.9100	1.9100	1.8000	1.8500	-7.500%	36	1,487	-16.757%
2026-02-04	2.0000	2.0000	2.0000	2.0000	0.000%	31	1,491	-23.000%
2026-02-03	2.0000	2.0000	2.0000	2.0000	-10.714%	1	1,490	-23.000%
2026-02-02	2.2000	2.3000	2.2000	2.2400	+1.818%	24	1,489	-31.250%
2026-01-30	2.4900	2.4900	2.2000	2.2000	-14.729%	8	1,471	-30.000%
2026-01-29	2.7400	2.7400	2.5100	2.5800	+3.200%	23	1,467	-40.310%
2026-01-28	2.9500	2.9500	2.5000	2.5000	-10.714%	97	1,481	-38.400%
2026-01-27	2.9000	3.0000	2.8000	2.8000	+0.358%	12	1,387	-45.000%
2026-01-26	2.7600	2.8700	2.7500	2.7900	+4.887%	199	1,395	-44.803%
2026-01-23	2.8000	2.8000	2.5800	2.6600	-3.273%	47	1,198	-42.105%
2026-01-22	2.8100	2.9600	2.7000	2.7500	-8.333%	38	1,163	-44.000%
2026-01-21	2.0500	3.0000	1.9500	3.0000	+50.000%	203	1,175	-48.667%
2026-01-20	2.1000	2.2000	2.0000	2.0000	+8.696%	194	1,134	-23.000%
2026-01-16	1.7000	2.2000	1.7000	1.8400	+5.143%	40	909	-16.304%
2026-01-15	1.8000	1.8000	1.7500	1.7500	-13.366%	65	909	-12.000%
2026-01-14	1.9900	2.0200	1.9900	2.0200	-9.821%	92	964	-23.762%
2026-01-13	1.9600	2.3000	1.8100	2.2400	+49.333%	108	889	-31.250%
2026-01-12	1.5000	1.5000	1.5000	1.5000	-0.662%	1	814	+2.667%
2026-01-09	1.5500	1.5900	1.5100	1.5100	-0.658%	85	813	+1.987%
2026-01-08	1.5500	1.5500	1.5200	1.5200	+12.593%	2	804	+1.316%
2026-01-07	1.3500	1.3500	1.3500	1.3500	-16.667%	1	805	+14.074%
2026-01-06	1.6200	1.6200	1.6200	1.6200	+4.516%	5	805	-4.938%
2026-01-05	1.5500	1.6200	1.5500	1.5500	+23.016%	34	620	-0.645%
2025-12-31	1.2600	1.2600	1.2600	1.2600	-5.970%	200	620	+22.222%
2025-12-30	1.3800	1.3800	1.3400	1.3400	-2.899%	51	620	+14.925%
2025-12-29	1.3800	1.3800	1.3800	1.3800	+4.545%	1	569	+11.594%
2025-12-26	1.3000	1.3200	1.3000	1.3200	-6.383%	10	568	+16.667%
2025-12-24	1.4100	1.4100	1.4100	1.4100	+5.224%	1	558	+9.220%
2025-12-23	1.3300	1.3400	1.3300	1.3400	-2.899%	25	558	+14.925%
2025-12-22	1.3800	1.3800	1.3800	1.3800	+5.344%	5	580	+11.594%
2025-12-17	1.3600	1.3600	1.3100	1.3100	+4.800%	23	575	+17.557%
2025-12-16	1.2500	1.2500	1.2500	1.2500	-3.846%	1	552	+23.200%
2025-12-15	1.3800	1.3800	1.3000	1.3000	-12.752%	4	551	+18.462%
2025-12-11	1.4900	1.4900	1.4900	1.4900	+5.674%	1	547	+3.356%
2025-12-09	1.4700	1.4700	1.4100	1.4100	0.000%	11	546	+9.220%
2025-12-05	1.5000	1.5000	1.4100	1.4100	-5.369%	11	535	+9.220%
2025-12-04	1.4900	1.4900	1.4900	1.4900	+4.196%	1	524	+3.356%
2025-12-03	1.4100	1.4800	1.4100	1.4300	+10.000%	12	523	+7.692%
2025-12-01	1.3000	1.3000	1.3000	1.3000	-18.750%	8	511	+18.462%
2025-11-28	1.5200	1.6000	1.5200	1.6000	+14.286%	21	519	-3.750%
2025-11-21	1.4000	1.4000	1.3400	1.4000	+7.692%	20	498	+10.000%
2025-11-20	1.3000	1.3000	1.3000	1.3000	-11.565%	1	478	+18.462%
2025-11-19	1.4700	1.4700	1.4700	1.4700	+1.379%	50	479	+4.762%
2025-11-18	1.4000	1.4500	1.3900	1.4500	-0.685%	17	429	+6.207%
2025-11-17	1.5500	1.5800	1.4600	1.4600	-11.515%	17	433	+5.479%
2025-11-14	1.6500	1.6500	1.6500	1.6500	-2.941%	10	424	-6.667%
2025-11-13	1.7000	1.8000	1.5800	1.7000	+6.250%	8	434	-9.412%
2025-11-10	1.6000	1.6000	1.6000	1.6000	-27.273%	5	426	-3.750%
2025-11-07	2.2000	2.2000	2.2000	2.2000	+2.326%	1	431	-30.000%
2025-11-05	1.9100	2.1500	1.9100	2.1500	+10.256%	16	430	-28.372%
2025-11-04	1.9500	1.9500	1.9500	1.9500	-16.667%	14	431	-21.026%
2025-10-31	2.3400	2.3400	2.3400	2.3400	+6.364%	15	445	-34.188%
2025-10-30	2.2000	2.2000	2.2000	2.2000	-10.204%	20	430	-30.000%
2025-10-29	2.2900	2.4500	2.2900	2.4500	+3.814%	10	450	-37.143%
2025-10-27	2.3600	2.3600	2.3600	2.3600	-5.600%	10	440	-34.746%
2025-10-24	2.5000	2.5000	2.5000	2.5000	+7.296%	3	440	-38.400%
2025-10-22	2.3300	2.3300	2.3300	2.3300	-10.385%	4	437	-33.906%
2025-10-21	2.6000	2.6000	2.6000	2.6000	+1.961%	1	463	-40.769%
2025-10-20	2.3800	2.5500	2.3800	2.5500	+4.508%	60	462	-39.608%
2025-10-17	2.3400	2.4400	2.1000	2.4400	-0.408%	102	402	-36.885%
2025-10-16	2.5700	2.5700	2.4500	2.4500	-9.259%	8	302	-37.143%
2025-10-15	2.6600	2.9700	2.6600	2.7000	+3.846%	29	296	-42.963%
2025-10-14	2.5700	2.6000	2.5700	2.6000	+5.263%	11	267	-40.769%
2025-10-13	2.4000	2.7300	2.0600	2.4700	+7.391%	10	256	-37.652%
2025-10-10	2.5000	2.5000	2.2000	2.3000	-2.128%	14	254	-33.043%
2025-10-09	2.5000	2.5000	2.3500	2.3500	-17.544%	45	246	-34.468%
2025-10-08	2.8500	2.8500	2.8500	2.8500	+2.518%	1	221	-45.965%
2025-10-03	2.8500	2.8500	2.7800	2.7800	-4.138%	27	220	-44.604%
2025-10-02	2.8500	2.9000	2.8500	2.9000	0.000%	3	204	-46.897%
2025-10-01	2.7400	2.9000	2.7400	2.9000	+18.852%	11	205	-46.897%
2025-09-30	2.2900	2.4400	2.2900	2.4400	+5.172%	20	195	-36.885%
2025-09-29	2.3200	2.3200	2.3200	2.3200	-0.855%	1	195	-33.621%
2025-09-26	2.3400	2.3400	2.3400	2.3400	-9.302%	2	195	-34.188%
2025-09-23	2.7000	2.7000	2.5800	2.5800	-4.444%	4	193	-40.310%
2025-09-22	2.8400	2.8400	2.5000	2.7000	+16.883%	18	193	-42.963%
2025-09-19	2.6100	2.6200	2.3100	2.3100	-6.478%	22	176	-33.333%
2025-09-18	2.5700	2.6600	2.4300	2.4700	+5.106%	127	155	-37.652%
2025-09-17	2.4900	2.5000	2.3500	2.3500	-4.858%	18	28	-34.468%
2025-09-16	2.4700	2.4700	2.4700	2.4700	+11.765%	1	12	-37.652%
2025-09-15	2.2100	2.2500	2.2100	2.2100	0.000%	11	11	-30.317%