Dark

MRNA20260821C65
MRNA Aug 21 2026 65.00 Call (MRNA260821C00065000)
option OPRA

EOD

Aug 18, 2026

0.9000-47.368%(-0.8100)655

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.0000	1.5300	0.7000	0.9000	-47.368%	655	13,339	0.000%
2026-08-17	2.0500	2.3000	1.2200	1.7100	+19.580%	1,276	13,205	-47.368%
2026-08-14	1.4800	1.8400	0.7500	1.4300	-20.112%	1,748	12,761	-37.063%
2026-08-13	2.2600	2.7000	1.4000	1.7900	-13.527%	7,412	11,844	-49.721%
2026-08-12	1.1500	2.4400	1.1000	2.0700	+65.600%	524	5,340	-56.522%
2026-08-11	1.4900	1.8400	0.9200	1.2500	+5.932%	727	5,308	-28.000%
2026-08-10	1.4300	1.7400	1.1000	1.1800	-4.839%	104	4,851	-23.729%
2026-08-07	0.6500	1.3000	0.6300	1.2400	+181.818%	767	4,865	-27.419%
2026-08-06	1.3000	1.4400	0.4400	0.4400	-56.000%	81	4,552	+104.545%
2026-08-05	1.5300	1.7500	1.0000	1.0000	-21.875%	137	4,537	-10.000%
2026-08-04	1.2700	1.6100	1.2600	1.2800	+16.364%	306	4,583	-29.688%
2026-08-03	1.0500	1.9200	1.0000	1.1000	-18.519%	3,177	4,634	-18.182%
2026-07-31	2.5000	2.5700	1.3500	1.3500	-47.876%	412	2,857	-33.333%
2026-07-30	1.9900	2.5900	1.9900	2.5900	+43.094%	176	2,985	-65.251%
2026-07-29	1.9700	2.0800	1.7500	1.8100	-8.586%	15	3,095	-50.276%
2026-07-28	1.6600	2.1000	1.6600	1.9800	-14.655%	16	3,103	-54.545%
2026-07-27	2.0000	2.5000	2.0000	2.3200	+16.583%	75	3,107	-61.207%
2026-07-24	2.6000	2.6000	1.9900	1.9900	-33.667%	1,461	3,155	-54.774%
2026-07-23	3.2800	3.3500	3.0000	3.0000	-16.667%	256	2,282	-70.000%
2026-07-22	4.0600	4.0600	3.5500	3.6000	-13.253%	65	2,157	-75.000%
2026-07-21	4.6000	4.6000	4.1500	4.1500	+1.966%	11	2,122	-78.313%
2026-07-20	5.0600	5.2500	4.0700	4.0700	-25.046%	110	2,124	-77.887%
2026-07-17	5.7500	6.0500	5.3000	5.4300	-13.810%	331	2,119	-83.425%
2026-07-16	8.4600	8.4600	6.3000	6.3000	-29.609%	103	1,909	-85.714%
2026-07-15	9.0100	9.0100	8.0400	8.9500	-2.399%	40	1,902	-89.944%
2026-07-14	9.1500	9.2500	9.1500	9.1700	+0.991%	4	1,889	-90.185%
2026-07-13	9.6000	10.8100	8.6000	9.0800	-9.831%	51	1,886	-90.088%
2026-07-10	12.4000	12.4000	9.9500	10.0700	-37.063%	54	1,864	-91.063%
2026-07-09	15.8000	16.0000	15.4500	16.0000	+8.475%	12	1,852	-94.375%
2026-07-08	16.8100	16.8100	14.7500	14.7500	-21.249%	25	1,850	-93.898%
2026-07-07	20.6100	20.6100	18.2700	18.7300	-11.148%	18	1,848	-95.195%
2026-07-06	18.4000	23.3000	18.4000	21.0800	+11.534%	61	1,856	-95.731%
2026-07-02	15.0000	20.2000	15.0000	18.9000	+43.182%	305	1,944	-95.238%
2026-07-01	11.3500	14.6000	11.3500	13.2000	+13.793%	135	1,944	-93.182%
2026-06-30	11.8000	14.6000	11.6000	11.6000	-3.333%	239	1,982	-92.241%
2026-06-29	10.8500	12.1000	10.0000	12.0000	+26.582%	133	2,042	-92.500%
2026-06-26	6.5200	11.9300	6.5200	9.4800	+56.694%	215	2,001	-90.506%
2026-06-25	6.2800	6.9000	5.3500	6.0500	-3.968%	233	2,010	-85.124%
2026-06-24	6.6000	7.4500	6.1500	6.3000	-3.963%	830	1,926	-85.714%
2026-06-23	7.6500	8.3000	6.5600	6.5600	+8.251%	69	1,188	-86.280%
2026-06-22	8.8500	8.8500	5.3100	6.0600	-34.839%	73	1,153	-85.149%
2026-06-18	9.7500	11.1500	6.9800	9.3000	+18.321%	180	1,092	-90.323%
2026-06-17	4.4000	8.1500	4.4000	7.8600	+69.762%	123	1,092	-88.550%
2026-06-16	3.9000	5.8000	3.5000	4.6300	+41.159%	702	1,092	-80.562%
2026-06-15	3.1000	3.3000	3.1000	3.2800	-7.606%	17	560	-72.561%
2026-06-12	3.3000	3.5500	3.3000	3.5500	+37.066%	7	544	-74.648%
2026-06-10	2.5900	2.5900	2.5900	2.5900	0.000%	5	542	-65.251%
2026-06-05	2.9100	3.0000	2.5900	2.5900	-35.572%	17	537	-65.251%
2026-06-04	3.1500	4.0200	3.1500	4.0200	+35.811%	70	535	-77.612%
2026-06-03	2.4200	3.1000	2.4200	2.9600	+9.630%	19	506	-69.595%
2026-05-28	2.6100	2.7000	2.6100	2.7000	-10.000%	3	499	-66.667%
2026-05-27	2.7600	3.0000	2.7600	3.0000	+3.448%	7	500	-70.000%
2026-05-26	2.9300	2.9300	2.9000	2.9000	-3.654%	3	499	-68.966%
2026-05-22	3.1200	3.1200	3.0100	3.0100	+0.333%	4	498	-70.100%
2026-05-21	3.0000	3.0000	3.0000	3.0000	-10.180%	1	498	-70.000%
2026-05-20	2.9000	3.3400	2.8800	3.3400	+21.455%	66	498	-73.054%
2026-05-19	2.8800	2.8800	2.7500	2.7500	-21.652%	53	408	-67.273%
2026-05-18	4.1000	4.1000	3.4500	3.5100	-2.500%	33	408	-74.359%
2026-05-15	3.9600	3.9600	3.4500	3.6000	-19.101%	47	408	-75.000%
2026-05-14	4.2000	4.7500	4.2000	4.4500	-7.292%	4	454	-79.775%
2026-05-13	4.8000	4.9100	4.7000	4.8000	-27.162%	29	432	-81.250%
2026-05-12	6.6300	7.2500	6.5900	6.5900	+6.290%	11	432	-86.343%
2026-05-11	8.5000	9.0000	6.2000	6.2000	-4.173%	95	432	-85.484%
2026-05-08	4.7000	7.8300	4.7000	6.4700	+86.994%	81	395	-86.090%
2026-05-07	4.3000	4.3000	3.4600	3.4600	-0.575%	15	342	-73.988%
2026-05-06	3.3600	3.4800	3.3600	3.4800	+14.851%	5	339	-74.138%
2026-05-04	3.0300	3.0300	3.0300	3.0300	+23.673%	10	337	-70.297%
2026-05-01	3.0000	3.0000	2.4500	2.4500	-20.455%	13	347	-63.265%
2026-04-30	3.0000	3.0800	3.0000	3.0800	+14.074%	2	347	-70.779%
2026-04-29	2.6600	2.7000	2.6600	2.7000	-58.967%	2	345	-66.667%
2026-04-21	6.2000	6.9500	5.7600	6.5800	+1.231%	24	326	-86.322%
2026-04-17	6.5000	6.5000	6.5000	6.5000	+6.209%	1	326	-86.154%
2026-04-16	6.1200	6.1200	6.1200	6.1200	-10.000%	1	325	-85.294%
2026-04-15	6.3000	6.8000	6.3000	6.8000	+23.636%	18	325	-86.765%
2026-04-14	5.6600	5.6600	5.5000	5.5000	+3.774%	12	314	-83.636%
2026-04-13	5.2800	5.3000	5.2800	5.3000	-0.935%	2	313	-83.019%
2026-04-09	5.3500	5.3500	5.3500	5.3500	-3.604%	50	313	-83.178%
2026-04-08	5.6500	5.7000	5.5500	5.5500	+19.612%	204	263	-83.784%
2026-04-07	4.6400	4.6400	4.6400	4.6400	+9.953%	2	100	-80.603%
2026-03-31	4.2200	4.2200	4.2200	4.2200	+9.610%	2	101	-78.673%
2026-03-30	4.3800	4.3800	3.8500	3.8500	-30.000%	12	99	-76.623%
2026-03-27	5.1600	5.5000	5.1600	5.5000	-16.031%	7	87	-83.636%
2026-03-25	6.5500	6.5500	6.5500	6.5500	+11.395%	2	93	-86.260%
2026-03-23	6.2500	6.2500	5.8800	5.8800	-6.369%	3	91	-84.694%
2026-03-18	6.2800	6.2800	6.2800	6.2800	-20.000%	1	88	-85.669%
2026-03-12	7.9500	7.9500	7.8500	7.8500	-7.647%	53	87	-88.535%
2026-03-11	8.2600	8.5000	8.2600	8.5000	+11.111%	3	34	-89.412%
2026-03-05	7.6000	7.6500	7.6000	7.6500	-3.409%	28	31	-88.235%
2026-03-04	7.9200	7.9200	7.9200	7.9200	+39.683%	3	3	-88.636%
2026-02-20	5.6700	5.6700	5.6700	5.6700	0.000%	1	2	-84.127%
2026-02-19	5.6700	5.6700	5.6700	5.6700	0.000%	1	1	-84.127%

.dark-mode .tcLsMP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tcLsMP{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20260821C65MRNA Aug 21 2026 65.00 Call (MRNA260821C00065000)option OPRA

MRNA20260821C65
MRNA Aug 21 2026 65.00 Call (MRNA260821C00065000)
option OPRA