Dark

MRNA20260821C50
MRNA Aug 21 2026 50.00 Call (MRNA260821C00050000)
option OPRA

EOD

Aug 18, 2026

13.95-5.167%(-0.76)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	13.2800	13.9500	12.6500	13.9500	-5.167%	75	658	0.000%
2026-08-17	14.8300	14.8300	14.7100	14.7100	+12.720%	6	711	-5.167%
2026-08-14	13.1200	13.1200	13.0500	13.0500	-1.286%	4	714	+6.897%
2026-08-13	13.0100	13.2200	13.0100	13.2200	-6.572%	4	711	+5.522%
2026-08-12	11.8600	14.1500	11.8600	14.1500	+30.415%	6	712	-1.413%
2026-08-11	10.5000	11.0000	9.8400	10.8500	+7.108%	8	716	+28.571%
2026-08-10	9.4000	10.6900	9.4000	10.1300	+75.868%	11	713	+37.710%
2026-08-06	8.4000	8.4000	5.7600	5.7600	-28.625%	11	713	+142.188%
2026-08-05	9.3000	9.3000	8.0700	8.0700	-4.043%	2	709	+72.862%
2026-08-04	8.4700	8.4700	8.4100	8.4100	-7.481%	5	708	+65.874%
2026-08-03	9.0900	9.0900	9.0900	9.0900	-4.215%	5	708	+53.465%
2026-07-31	9.5000	9.6400	8.4000	9.4900	+17.160%	4	713	+46.997%
2026-07-28	6.9000	8.1000	6.9000	8.1000	+3.846%	3	716	+72.222%
2026-07-24	8.5000	8.5000	7.8000	7.8000	-22.000%	4	716	+78.846%
2026-07-23	10.0000	10.0000	10.0000	10.0000	-16.667%	1	716	+39.500%
2026-07-21	12.0000	12.0000	12.0000	12.0000	-5.363%	1	716	+16.250%
2026-07-20	12.6800	12.6800	12.6800	12.6800	-12.006%	1	715	+10.016%
2026-07-17	13.9300	14.4100	13.9300	14.4100	-8.797%	8	714	-3.192%
2026-07-16	16.8900	16.8900	15.8000	15.8000	-12.611%	40	714	-11.709%
2026-07-15	18.0800	18.0800	18.0800	18.0800	-9.464%	1	714	-22.843%
2026-07-13	19.9700	19.9700	19.9700	19.9700	+1.784%	1	714	-30.145%
2026-07-10	22.2100	22.2500	19.6200	19.6200	-23.747%	12	715	-28.899%
2026-07-08	25.5500	25.7300	25.5500	25.7300	-15.473%	4	707	-45.783%
2026-07-07	32.4300	32.4300	30.2900	30.4400	-8.506%	10	711	-54.172%
2026-07-06	34.9000	34.9000	33.0900	33.2700	+13.086%	30	709	-58.070%
2026-07-02	31.4700	31.6600	29.3600	29.4200	+23.874%	29	730	-52.583%
2026-07-01	24.5000	24.5000	23.7500	23.7500	+6.982%	5	730	-41.263%
2026-06-30	24.4200	24.4200	22.2000	22.2000	+6.936%	7	732	-37.162%
2026-06-29	21.2000	21.7200	20.7500	20.7600	+9.841%	11	732	-32.803%
2026-06-26	14.8500	21.0600	14.8500	18.9000	+42.642%	30	740	-26.190%
2026-06-25	13.8400	14.2500	12.6500	13.2500	-9.741%	118	764	+5.283%
2026-06-24	14.4200	15.3700	14.0000	14.6800	-0.811%	22	674	-4.973%
2026-06-23	13.9000	14.8000	13.9000	14.8000	+20.521%	2	686	-5.743%
2026-06-22	17.1000	17.1000	12.2800	12.2800	-27.122%	74	685	+13.599%
2026-06-18	20.0000	20.0000	16.6000	16.8500	+7.325%	18	747	-17.211%
2026-06-17	11.2900	15.7000	11.2900	15.7000	+45.911%	138	747	-11.146%
2026-06-16	8.8000	11.8800	8.8000	10.7600	+33.998%	21	747	+29.647%
2026-06-15	7.1500	8.3500	7.1500	8.0300	+7.067%	36	758	+73.724%
2026-06-12	7.3600	7.6000	7.2000	7.5000	+2.740%	29	746	+86.000%
2026-06-11	5.4200	7.3000	5.4200	7.3000	+31.769%	60	760	+91.096%
2026-06-10	5.8200	6.1100	5.3300	5.5400	-1.071%	9	745	+151.805%
2026-06-09	6.0000	6.0000	5.1500	5.6000	-11.111%	18	746	+149.107%
2026-06-08	6.0800	6.7200	5.6500	6.3000	+2.439%	112	748	+121.429%
2026-06-05	7.2000	7.2000	6.1500	6.1500	-29.310%	119	660	+126.829%
2026-06-04	7.7100	8.7900	7.7100	8.7000	+21.678%	106	615	+60.345%
2026-06-03	5.3000	7.3500	5.3000	7.1500	+30.000%	97	644	+95.105%
2026-06-02	4.9700	5.5000	4.7300	5.5000	-1.257%	17	595	+153.636%
2026-06-01	4.9500	5.5700	4.9500	5.5700	-21.549%	31	599	+150.449%
2026-05-29	6.5000	7.3000	6.5000	7.1000	+19.328%	12	590	+96.479%
2026-05-28	5.7500	6.0000	5.7500	5.9500	-10.526%	3	587	+134.454%
2026-05-27	7.0000	7.0500	6.6500	6.6500	+2.308%	12	585	+109.774%
2026-05-26	6.5000	6.9000	6.5000	6.5000	+0.775%	5	574	+114.615%
2026-05-22	6.9500	6.9500	6.4500	6.4500	-2.124%	10	573	+116.279%
2026-05-21	6.7800	6.8000	6.5900	6.5900	-9.726%	7	571	+111.684%
2026-05-20	7.1500	7.3000	7.1500	7.3000	+19.086%	2	571	+91.096%
2026-05-19	6.3500	6.5000	6.0500	6.1300	-12.429%	923	185	+127.569%
2026-05-18	7.7500	7.8000	7.0000	7.0000	-4.762%	55	185	+99.286%
2026-05-15	7.7400	7.9000	7.3500	7.3500	-16.000%	7	185	+89.796%
2026-05-14	8.6000	9.2000	8.6000	8.7500	-9.044%	9	136	+59.429%
2026-05-13	10.0000	10.0000	9.3600	9.6200	-18.405%	15	125	+45.010%
2026-05-12	11.7500	11.9700	11.2100	11.7900	+14.689%	6	125	+18.321%
2026-05-11	13.8600	14.8500	10.2800	10.2800	-15.391%	11	125	+35.700%
2026-05-08	12.5000	13.9500	11.6000	12.1500	+56.371%	29	122	+14.815%
2026-05-07	8.9100	8.9100	7.7700	7.7700	+4.435%	52	128	+79.537%
2026-05-06	6.9000	7.4800	6.9000	7.4400	+19.231%	38	129	+87.500%
2026-05-05	6.5000	6.5000	6.1500	6.2400	-11.615%	10	110	+123.558%
2026-05-04	6.8000	7.0600	6.8000	7.0600	+21.724%	4	110	+97.592%
2026-05-01	6.6700	6.6700	5.4800	5.8000	-5.537%	32	103	+140.517%
2026-04-29	7.0000	7.0400	5.9500	6.1400	-11.014%	52	103	+127.199%
2026-04-28	6.9000	6.9000	6.9000	6.9000	-15.854%	10	76	+102.174%
2026-04-27	8.2000	8.2000	8.2000	8.2000	-13.684%	1	67	+70.122%
2026-04-24	9.5000	9.5000	9.5000	9.5000	-21.162%	1	67	+46.842%
2026-04-22	12.1500	12.1500	12.0500	12.0500	+0.417%	3	67	+15.768%
2026-04-20	12.0000	12.0000	12.0000	12.0000	+15.718%	5	66	+16.250%
2026-04-09	10.3700	10.3700	10.3700	10.3700	+19.470%	3	66	+34.523%
2026-04-07	8.4700	8.6800	8.4700	8.6800	-11.429%	9	64	+60.714%
2026-03-31	9.8000	9.8000	9.8000	9.8000	+8.889%	20	64	+42.347%
2026-03-30	9.0500	9.0500	9.0000	9.0000	-13.462%	6	83	+55.000%
2026-03-27	10.4900	10.4900	10.4000	10.4000	-15.447%	23	77	+34.135%
2026-03-25	12.3000	12.3000	12.3000	12.3000	+7.612%	2	54	+13.415%
2026-03-23	11.4700	11.4700	11.4300	11.4300	-11.737%	9	54	+22.047%
2026-03-10	12.9500	12.9500	12.9500	12.9500	-0.766%	1	54	+7.722%
2026-03-09	14.3300	14.3300	11.8900	13.0500	-1.061%	70	53	+6.897%
2026-03-05	16.2700	16.2700	13.1900	13.1900	-20.542%	11	26	+5.762%
2026-03-04	16.6000	16.6000	16.6000	16.6000	+28.982%	1	29	-15.964%
2026-03-02	13.5000	13.5000	12.8700	12.8700	+7.250%	13	28	+8.392%
2026-02-25	12.0000	12.0000	12.0000	12.0000	+6.857%	3	25	+16.250%
2026-02-24	11.2300	11.2300	11.2300	11.2300	-0.619%	1	25	+24.221%
2026-02-23	13.7000	13.7000	11.3000	11.3000	+4.824%	27	24	+23.451%
2026-02-20	10.7800	10.7800	10.7800	10.7800	-1.642%	2	3	+29.406%
2026-02-19	10.8400	10.9600	10.8400	10.9600	0.000%	2	2	+27.281%

.dark-mode .MFkqnS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MFkqnS{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20260821C50MRNA Aug 21 2026 50.00 Call (MRNA260821C00050000)option OPRA

MRNA20260821C50
MRNA Aug 21 2026 50.00 Call (MRNA260821C00050000)
option OPRA