Dark

MRNA20260821C60
MRNA Aug 21 2026 60.00 Call (MRNA260821C00060000)
option OPRA

EOD

Aug 18, 2026

3.85-23.000%(-1.15)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	3.6200	4.3600	3.6200	3.8500	-23.000%	9	1,297	0.000%
2026-08-17	4.3500	5.2500	4.3500	5.0000	+23.457%	39	1,303	-23.000%
2026-08-14	3.3300	4.5000	3.3300	4.0500	-4.930%	60	1,322	-4.938%
2026-08-13	4.9900	6.3000	4.0000	4.2600	-13.415%	68	1,287	-9.624%
2026-08-12	3.8600	5.6500	3.2500	4.9200	+56.190%	95	1,298	-21.748%
2026-08-11	2.5000	3.6000	2.4600	3.1500	+10.526%	111	1,359	+22.222%
2026-08-10	2.8100	3.4000	2.5000	2.8500	-3.390%	243	1,413	+35.088%
2026-08-07	1.4700	2.9500	1.4700	2.9500	+161.062%	591	1,409	+30.508%
2026-08-06	2.8000	2.8000	1.0900	1.1300	-48.402%	126	1,148	+240.708%
2026-08-05	3.1000	3.6000	2.1900	2.1900	-17.358%	76	1,175	+75.799%
2026-08-04	2.5500	3.3000	2.4500	2.6500	+10.417%	182	1,213	+45.283%
2026-08-03	2.0100	3.4500	2.0100	2.4000	-8.046%	41	1,216	+60.417%
2026-07-31	3.4500	4.2000	2.5500	2.6100	-37.108%	469	1,237	+47.510%
2026-07-30	3.4000	4.2500	3.4000	4.1500	+43.599%	107	1,327	-7.229%
2026-07-29	3.3500	3.5800	2.8900	2.8900	-18.820%	43	1,296	+33.218%
2026-07-28	2.9000	3.5600	2.7800	3.5600	0.000%	25	1,280	+8.146%
2026-07-27	3.2500	4.1100	3.2500	3.5600	+8.207%	151	1,284	+8.146%
2026-07-24	4.7500	4.7500	3.1000	3.2900	-26.889%	176	1,254	+17.021%
2026-07-23	4.7500	4.8000	4.5000	4.5000	-11.765%	21	1,250	-14.444%
2026-07-22	5.9000	6.0600	4.8000	5.1000	-13.559%	97	1,257	-24.510%
2026-07-21	5.9500	6.4000	5.5900	5.9000	-4.839%	214	1,233	-34.746%
2026-07-20	7.6000	7.6000	6.2000	6.2000	-17.333%	56	1,140	-37.903%
2026-07-17	7.8500	8.3500	7.5000	7.5000	-11.765%	155	1,123	-48.667%
2026-07-16	11.1500	11.6500	8.5000	8.5000	-30.041%	97	1,083	-54.706%
2026-07-15	12.1800	12.1800	11.2000	12.1500	+3.316%	13	1,048	-68.313%
2026-07-14	11.9800	12.0300	11.6000	11.7600	+4.071%	7	1,038	-67.262%
2026-07-13	11.5500	13.3000	11.3000	11.3000	-14.910%	13	1,038	-65.929%
2026-07-10	17.5600	17.5600	12.5300	13.2800	-31.049%	70	1,033	-71.009%
2026-07-09	19.1900	19.6700	18.9500	19.2600	+12.632%	30	1,030	-80.010%
2026-07-08	19.1000	19.1000	16.5000	17.1000	-22.273%	112	1,114	-77.485%
2026-07-07	23.1200	23.1200	21.5600	22.0000	-10.387%	4	1,087	-82.500%
2026-07-06	25.5500	27.3000	24.1000	24.5500	+10.090%	425	1,489	-84.318%
2026-07-02	19.4000	22.5000	19.4000	22.3000	+34.988%	64	1,207	-82.735%
2026-07-01	15.6000	17.3500	15.6000	16.5200	+4.557%	13	1,207	-76.695%
2026-06-30	17.1300	17.1300	15.8000	15.8000	+7.997%	24	1,214	-75.633%
2026-06-29	13.5200	15.1000	12.8500	14.6300	+12.538%	266	1,226	-73.684%
2026-06-26	8.8000	14.7000	8.8000	13.0000	+63.522%	168	1,331	-70.385%
2026-06-25	7.0600	8.6500	7.0600	7.9500	-12.155%	591	1,378	-51.572%
2026-06-24	8.8300	9.5500	8.7000	9.0500	+6.096%	84	1,055	-57.459%
2026-06-23	8.9000	10.5900	8.5300	8.5300	+7.838%	47	1,078	-54.865%
2026-06-22	9.2000	9.6100	7.4500	7.9100	-30.614%	146	1,074	-51.327%
2026-06-18	12.0000	13.8100	9.3000	11.4000	+12.760%	347	1,085	-66.228%
2026-06-17	6.0800	10.2000	6.0800	10.1100	+54.351%	191	1,085	-61.919%
2026-06-16	4.4200	7.3500	4.4200	6.5500	+43.956%	164	1,085	-41.221%
2026-06-15	4.6000	4.6000	3.9000	4.5500	+15.190%	103	1,023	-15.385%
2026-06-12	4.3500	4.7500	3.9500	3.9500	+1.282%	61	983	-2.532%
2026-06-11	3.0500	3.9000	3.0500	3.9000	+36.842%	6	960	-1.282%
2026-06-10	3.2500	3.2500	2.8500	2.8500	-8.065%	3	956	+35.088%
2026-06-09	3.2700	3.3900	2.7600	3.1000	-3.125%	35	954	+24.194%
2026-06-08	3.6800	3.8500	3.1900	3.2000	-8.046%	30	974	+20.313%
2026-06-05	4.0000	4.0500	3.1900	3.4800	-32.819%	98	962	+10.632%
2026-06-04	4.2000	5.2000	4.2000	5.1800	+25.121%	237	962	-25.676%
2026-06-03	2.8900	4.2500	2.8900	4.1400	+41.781%	146	827	-7.005%
2026-06-02	2.5200	2.9200	2.5200	2.9200	-6.709%	19	778	+31.849%
2026-06-01	3.3500	3.3500	2.7000	3.1300	-21.750%	46	778	+23.003%
2026-05-29	3.6800	4.2500	3.6800	4.0000	+15.607%	11	772	-3.750%
2026-05-28	3.4500	3.4600	3.4500	3.4600	-10.130%	9	769	+11.272%
2026-05-27	3.4400	4.1600	3.4400	3.8500	+3.217%	27	769	0.000%
2026-05-26	3.8000	3.8000	3.7200	3.7300	+2.192%	4	760	+3.217%
2026-05-22	3.6500	3.6500	3.6500	3.6500	-8.750%	1	759	+5.479%
2026-05-21	4.0000	4.0500	3.8500	4.0000	-8.046%	144	760	-3.750%
2026-05-20	3.9800	4.4000	3.9800	4.3500	+12.987%	38	760	-11.494%
2026-05-19	3.5500	3.8500	3.5500	3.8500	-12.500%	4	606	0.000%
2026-05-18	4.7500	5.0100	4.1900	4.4000	-5.376%	151	606	-12.500%
2026-05-15	4.9700	4.9700	4.6500	4.6500	-14.679%	13	606	-17.204%
2026-05-14	5.4400	5.8500	5.2800	5.4500	-6.034%	22	490	-29.358%
2026-05-13	6.5000	6.9500	5.8000	5.8000	-24.968%	35	463	-33.621%
2026-05-12	7.2200	7.9400	7.2200	7.7300	+13.676%	35	463	-50.194%
2026-05-11	9.3200	10.8000	6.7500	6.8000	-17.576%	238	463	-43.382%
2026-05-08	5.2000	10.0100	5.2000	8.2500	+79.348%	111	423	-53.333%
2026-05-07	6.1000	6.1000	4.3500	4.6000	+2.222%	69	413	-16.304%
2026-05-06	4.4000	4.5000	4.3500	4.5000	+8.434%	25	412	-14.444%
2026-05-04	4.0000	4.1500	3.9500	4.1500	+7.792%	6	397	-7.229%
2026-05-01	3.5000	3.8500	3.5000	3.8500	0.000%	3	397	0.000%
2026-04-30	4.3900	4.3900	3.8500	3.8500	-10.673%	17	397	0.000%
2026-04-28	4.3100	4.3100	4.3100	4.3100	-13.105%	20	382	-10.673%
2026-04-27	5.0900	5.0900	4.9500	4.9600	-17.881%	13	390	-22.379%
2026-04-24	6.4700	6.4700	6.0400	6.0400	-12.209%	26	390	-36.258%
2026-04-23	7.3800	7.3800	6.8800	6.8800	-17.900%	39	369	-44.041%
2026-04-22	8.3800	8.3800	8.3800	8.3800	+4.619%	1	369	-54.057%
2026-04-21	7.3500	8.1100	7.3500	8.0100	+8.980%	31	353	-51.935%
2026-04-17	8.0000	8.0000	7.3500	7.3500	-2.261%	4	353	-47.619%
2026-04-16	7.7000	7.7000	7.5200	7.5200	-5.528%	3	350	-48.803%
2026-04-15	7.5400	7.9600	7.3000	7.9600	+20.606%	75	350	-51.633%
2026-04-14	6.0100	6.6000	6.0100	6.6000	+2.484%	3	300	-41.667%
2026-04-10	6.7500	6.7500	6.4400	6.4400	+2.222%	6	297	-40.217%
2026-04-09	6.3000	6.3000	6.3000	6.3000	-11.268%	2	291	-38.889%
2026-04-08	6.7000	7.1000	6.7000	7.1000	+23.478%	105	291	-45.775%
2026-04-07	5.4500	6.0000	5.4500	5.7500	-6.504%	6	190	-33.043%
2026-04-06	6.1500	6.1500	6.1500	6.1500	-6.818%	2	186	-37.398%
2026-04-01	6.6000	6.6000	6.6000	6.6000	+29.412%	1	186	-41.667%
2026-03-30	5.7500	5.7500	5.1000	5.1000	-22.727%	3	186	-24.510%
2026-03-27	6.8000	6.8000	6.6000	6.6000	-12.000%	44	187	-41.667%
2026-03-24	7.5000	7.5000	7.5000	7.5000	0.000%	1	147	-48.667%
2026-03-23	7.5000	7.5000	7.5000	7.5000	+6.082%	1	146	-48.667%
2026-03-20	7.0700	7.0700	7.0700	7.0700	-3.810%	1	145	-45.545%
2026-03-18	8.1800	8.1800	7.3500	7.3500	-18.333%	105	145	-47.619%
2026-03-17	9.5100	9.9000	9.0000	9.0000	+12.782%	5	45	-57.222%
2026-03-16	7.9000	7.9800	7.9000	7.9800	-4.545%	2	44	-51.754%
2026-03-13	8.3600	8.3600	8.3600	8.3600	-6.904%	2	43	-53.947%
2026-03-12	8.9800	8.9800	8.9800	8.9800	-17.082%	2	41	-57.127%
2026-03-11	10.8500	10.8500	10.5000	10.8300	+40.649%	8	43	-64.451%
2026-03-06	7.9500	8.0000	7.7000	7.7000	-15.477%	19	38	-50.000%
2026-03-05	9.0500	9.1100	9.0500	9.1100	-22.137%	5	23	-57.739%
2026-03-04	10.6300	12.0000	10.6300	11.7000	+50.000%	3	22	-67.094%
2026-02-27	7.8000	7.8000	7.8000	7.8000	-3.704%	5	21	-50.641%
2026-02-26	8.4500	8.8200	8.1000	8.1000	-10.000%	19	21	-52.469%
2026-02-25	9.0000	9.0000	9.0000	9.0000	+16.883%	1	7	-57.222%
2026-02-24	7.7000	7.7000	7.7000	7.7000	+19.938%	2	7	-50.000%
2026-02-19	5.8900	6.4200	5.8900	6.4200	0.000%	5	5	-40.031%

.dark-mode .jQtG3L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jQtG3L{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20260821C60MRNA Aug 21 2026 60.00 Call (MRNA260821C00060000)option OPRA

MRNA20260821C60
MRNA Aug 21 2026 60.00 Call (MRNA260821C00060000)
option OPRA