Dark

MRNA20260821C55
MRNA Aug 21 2026 55.00 Call (MRNA260821C00055000)
option OPRA

EOD

Aug 18, 2026

8.88-7.979%(-0.77)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	8.5000	8.8800	7.8000	8.8800	-7.979%	8	1,304	0.000%
2026-08-17	9.0000	10.1100	9.0000	9.6500	+13.797%	56	1,303	-7.979%
2026-08-14	7.0200	8.8500	6.4500	8.4800	-1.395%	58	1,314	+4.717%
2026-08-13	8.8300	10.0000	8.4400	8.6000	-8.021%	12	1,316	+3.256%
2026-08-12	6.5000	9.3500	6.5000	9.3500	+65.780%	22	1,319	-5.027%
2026-08-11	6.1300	6.1300	5.6400	5.6400	+1.439%	2	1,330	+57.447%
2026-08-10	6.1700	6.7400	5.5600	5.5600	+1.091%	21	1,331	+59.712%
2026-08-07	2.8200	5.5300	2.8200	5.5000	+115.686%	398	1,336	+61.455%
2026-08-06	4.0000	4.0000	2.5300	2.5500	-45.745%	426	1,434	+248.235%
2026-08-05	5.1500	5.1500	4.7000	4.7000	-8.382%	6	1,247	+88.936%
2026-08-04	5.6500	5.6500	5.1300	5.1300	+9.850%	5	1,243	+73.099%
2026-08-03	3.3000	5.4000	3.3000	4.6700	-2.096%	14	1,243	+90.150%
2026-07-31	6.0600	7.2000	4.6200	4.7700	-27.727%	26	1,242	+86.164%
2026-07-30	5.5400	6.6000	5.4500	6.6000	+36.082%	46	1,228	+34.545%
2026-07-29	5.3700	5.3800	4.8500	4.8500	-10.185%	9	1,247	+83.093%
2026-07-28	6.0000	6.0000	4.3400	5.4000	-7.692%	63	1,254	+64.444%
2026-07-27	5.3000	6.0000	5.3000	5.8500	+21.875%	148	1,257	+51.795%
2026-07-24	6.6800	6.6800	4.7900	4.8000	-31.330%	140	1,233	+85.000%
2026-07-23	7.0500	7.0500	6.8000	6.9900	-7.540%	18	1,159	+27.039%
2026-07-22	7.9000	8.2000	7.5600	7.5600	-10.954%	21	1,162	+17.460%
2026-07-21	9.1400	9.1400	8.0000	8.4900	-19.906%	37	1,177	+4.594%
2026-07-20	10.6000	10.6000	10.6000	10.6000	+0.379%	1	1,158	-16.226%
2026-07-17	10.7000	10.8000	10.4700	10.5600	-12.000%	19	1,159	-15.909%
2026-07-16	14.7200	14.7200	12.0000	12.0000	-13.855%	6	1,153	-26.000%
2026-07-15	15.7500	15.7500	13.9300	13.9300	-5.495%	4	1,154	-36.253%
2026-07-14	14.7800	14.7800	14.7300	14.7400	-4.224%	14	1,155	-39.756%
2026-07-13	15.0500	16.4000	15.0500	15.3900	-15.019%	17	1,155	-42.300%
2026-07-10	23.8200	23.8200	18.1100	18.1100	-20.744%	7	1,154	-50.966%
2026-07-09	22.8500	22.8500	22.8500	22.8500	+4.817%	5	1,154	-61.138%
2026-07-08	24.6300	24.6300	20.8000	21.8000	-18.657%	6	1,149	-59.266%
2026-07-07	25.6000	26.8000	25.6000	26.8000	-7.266%	5	1,150	-66.866%
2026-07-06	29.9500	29.9500	28.7000	28.9000	+12.451%	7	1,149	-69.273%
2026-07-02	23.5000	27.2500	23.5000	25.7000	+30.457%	3	1,153	-65.447%
2026-07-01	19.1000	20.5500	19.1000	19.7000	+6.659%	56	1,153	-54.924%
2026-06-30	19.4000	20.0000	18.4700	18.4700	+5.603%	20	1,207	-51.922%
2026-06-29	16.5000	18.1000	16.5000	17.4900	+17.778%	27	1,221	-49.228%
2026-06-26	10.7000	17.0100	10.3500	14.8500	+51.996%	74	1,225	-40.202%
2026-06-25	10.9500	10.9500	9.4000	9.7700	-9.954%	14	1,227	-9.110%
2026-06-24	10.7000	12.0500	10.5000	10.8500	-7.502%	16	1,227	-18.157%
2026-06-23	10.4000	12.6000	10.4000	11.7300	+7.615%	21	1,230	-24.297%
2026-06-22	13.8500	13.8500	9.2000	10.9000	-21.300%	278	1,246	-18.532%
2026-06-18	14.5000	16.0500	11.7500	13.8500	+13.898%	65	1,361	-35.884%
2026-06-17	7.9800	12.2700	7.9200	12.1600	+46.506%	165	1,361	-26.974%
2026-06-16	6.0000	9.5000	6.0000	8.3000	+38.333%	327	1,361	+6.988%
2026-06-15	5.5000	6.0000	5.2500	6.0000	+10.092%	54	1,400	+48.000%
2026-06-12	5.6000	6.1300	5.4500	5.4500	+4.808%	634	1,406	+62.936%
2026-06-11	4.4000	5.2000	4.2500	5.2000	+30.000%	10	910	+70.769%
2026-06-10	4.4700	4.4700	4.0000	4.0000	-10.714%	27	902	+122.000%
2026-06-09	4.5000	4.5000	3.7200	4.4800	-0.444%	17	884	+98.214%
2026-06-08	4.5600	4.5600	4.5000	4.5000	+3.448%	7	881	+97.333%
2026-06-05	5.3500	5.3500	4.1000	4.3500	-33.588%	21	884	+104.138%
2026-06-04	6.0000	6.8900	5.8200	6.5500	+18.018%	210	872	+35.573%
2026-06-03	4.3000	5.5500	4.3000	5.5500	+48.396%	21	917	+60.000%
2026-06-02	3.6000	3.7400	3.5900	3.7400	-9.880%	114	912	+137.433%
2026-06-01	4.2500	4.4000	3.7500	4.1500	-23.148%	28	907	+113.976%
2026-05-29	4.5000	5.4000	4.5000	5.4000	+17.647%	23	896	+64.444%
2026-05-28	4.5900	4.5900	4.5900	4.5900	-8.200%	1	887	+93.464%
2026-05-27	5.5000	5.5300	5.0000	5.0000	+2.041%	41	886	+77.600%
2026-05-26	5.1500	5.1500	4.9000	4.9000	0.000%	13	872	+81.224%
2026-05-22	4.9000	4.9000	4.7800	4.9000	-3.922%	133	875	+81.224%
2026-05-21	5.1500	5.2000	4.8500	5.1000	-7.273%	112	747	+74.118%
2026-05-20	4.9500	5.7000	4.9500	5.5000	+10.442%	15	747	+61.455%
2026-05-19	4.9700	4.9800	4.9700	4.9800	-11.071%	3	726	+78.313%
2026-05-18	6.3000	6.3000	5.4000	5.6000	-8.943%	45	726	+58.571%
2026-05-15	5.7000	6.1500	5.7000	6.1500	-13.013%	103	726	+44.390%
2026-05-14	7.1000	7.1000	7.0700	7.0700	-5.355%	2	632	+25.601%
2026-05-13	8.5700	8.5700	7.2000	7.4700	-20.532%	32	628	+18.876%
2026-05-12	8.6000	9.8700	8.6000	9.4000	+10.588%	57	628	-5.532%
2026-05-11	13.0000	13.0000	8.5000	8.5000	-14.055%	90	628	+4.471%
2026-05-08	6.7000	12.3000	6.7000	9.8900	+69.060%	83	617	-10.212%
2026-05-07	7.3200	7.3200	5.6900	5.8500	-2.174%	16	578	+51.795%
2026-05-06	5.1000	6.0000	5.1000	5.9800	+10.741%	13	576	+48.495%
2026-05-05	5.4000	5.4000	5.4000	5.4000	+3.053%	1	573	+64.444%
2026-05-04	4.4500	5.2400	4.4500	5.2400	+19.635%	3	573	+69.466%
2026-05-01	5.2000	5.2500	4.3800	4.3800	-14.951%	6	574	+102.740%
2026-04-30	5.4500	5.5800	5.0500	5.1500	0.000%	351	574	+72.427%
2026-04-29	5.1500	5.1500	5.1500	5.1500	-3.377%	1	294	+72.427%
2026-04-28	5.3300	5.3300	5.3300	5.3300	-19.242%	1	293	+66.604%
2026-04-27	6.6000	6.6000	6.6000	6.6000	-12.000%	4	294	+34.545%
2026-04-24	7.8000	7.8000	7.4500	7.5000	-25.000%	11	298	+18.400%
2026-04-22	10.0000	10.0000	10.0000	10.0000	+1.937%	1	299	-11.200%
2026-04-21	9.7500	10.3000	9.7500	9.8100	+12.114%	5	298	-9.480%
2026-04-17	8.7500	8.7500	8.7500	8.7500	-5.914%	4	293	+1.486%
2026-04-16	9.5600	9.5600	9.0500	9.3000	-4.908%	12	297	-4.516%
2026-04-15	10.0200	10.0200	9.4500	9.7800	+11.771%	11	288	-9.202%
2026-04-14	8.6700	8.7500	8.6500	8.7500	0.000%	16	288	+1.486%
2026-04-13	8.2500	8.7500	8.2500	8.7500	+4.790%	23	274	+1.486%
2026-04-10	8.3500	8.3500	8.3500	8.3500	-3.691%	2	274	+6.347%
2026-04-08	8.7500	8.7500	8.6700	8.6700	+25.835%	8	272	+2.422%
2026-04-07	6.9700	6.9700	6.8100	6.8900	-3.636%	3	268	+28.882%
2026-04-06	7.0000	7.1500	7.0000	7.1500	-10.176%	3	266	+24.196%
2026-04-02	7.9600	7.9600	7.9600	7.9600	-6.901%	2	265	+11.558%
2026-04-01	8.2600	8.5500	8.2600	8.5500	+3.762%	12	265	+3.860%
2026-03-31	6.7500	8.2900	6.7500	8.2400	+20.117%	6	264	+7.767%
2026-03-30	7.5000	7.5000	6.5600	6.8600	-10.327%	8	263	+29.446%
2026-03-27	8.2400	8.5500	7.6500	7.6500	-25.728%	7	259	+16.078%
2026-03-26	10.3000	10.3000	10.3000	10.3000	+3.206%	2	257	-13.786%
2026-03-25	9.7400	10.1000	9.6300	9.9800	+12.387%	63	255	-11.022%
2026-03-24	9.0700	9.0700	8.8800	8.8800	+1.254%	13	224	0.000%
2026-03-23	8.7700	8.7700	8.7700	8.7700	-0.341%	2	224	+1.254%
2026-03-20	9.6600	9.6600	8.7000	8.8000	-3.297%	4	226	+0.909%
2026-03-19	9.8500	9.9500	9.1000	9.1000	-7.988%	4	227	-2.418%
2026-03-18	9.8100	9.8900	9.8100	9.8900	-17.238%	2	225	-10.212%
2026-03-17	11.6800	11.9500	11.5000	11.9500	+22.564%	4	226	-25.690%
2026-03-16	10.0000	10.0000	9.5000	9.7500	-1.515%	12	224	-8.923%
2026-03-13	10.9000	11.1500	9.9000	9.9000	-10.811%	19	213	-10.303%
2026-03-12	11.5500	12.1500	10.8500	11.1000	-9.609%	14	203	-20.000%
2026-03-11	12.0900	12.3000	11.8300	12.2800	+15.631%	25	192	-27.687%
2026-03-10	10.6200	10.6200	10.6200	10.6200	-2.569%	50	173	-16.384%
2026-03-09	10.9000	10.9000	10.9000	10.9000	+34.568%	100	163	-18.532%
2026-03-06	8.1000	8.1000	8.1000	8.1000	-28.064%	1	63	+9.630%
2026-03-05	13.4500	13.4500	11.2600	11.2600	-17.206%	13	63	-21.137%
2026-03-04	11.3800	13.6000	11.3700	13.6000	+21.973%	83	53	-34.706%
2026-03-02	10.4500	11.1500	10.4500	11.1500	+17.122%	6	11	-20.359%
2026-02-27	9.5200	9.5200	9.5200	9.5200	+1.277%	1	6	-6.723%
2026-02-26	9.4000	9.4000	9.4000	9.4000	-8.738%	1	6	-5.532%
2026-02-25	10.3000	10.3000	10.3000	10.3000	0.000%	5	0	-13.786%

.dark-mode .FqqY0Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FqqY0Y{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20260821C55MRNA Aug 21 2026 55.00 Call (MRNA260821C00055000)option OPRA

MRNA20260821C55
MRNA Aug 21 2026 55.00 Call (MRNA260821C00055000)
option OPRA