Dark

MRNA20260821C70
MRNA Aug 21 2026 70.00 Call (MRNA260821C00070000)
option OPRA

EOD

Aug 18, 2026

0.0800-82.609%(-0.3800)4,201

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.2000	0.2700	0.0800	0.0800	-82.609%	4,201	7,445	0.000%
2026-08-17	0.5700	0.6700	0.3400	0.4600	+17.949%	1,054	8,948	-82.609%
2026-08-14	0.4800	0.7400	0.2600	0.3900	-38.095%	449	8,786	-79.487%
2026-08-13	0.7300	1.1500	0.3600	0.6300	-13.699%	615	8,860	-87.302%
2026-08-12	0.4000	0.9400	0.4000	0.7300	+108.571%	7,137	8,759	-89.041%
2026-08-11	0.6000	0.8500	0.3500	0.3500	-27.083%	64	3,485	-77.143%
2026-08-10	0.6700	0.6700	0.4300	0.4800	-12.727%	30	3,507	-83.333%
2026-08-07	0.2400	0.5600	0.2400	0.5500	+266.667%	107	3,506	-85.455%
2026-08-06	0.7100	0.7100	0.1500	0.1500	-65.909%	104	3,474	-46.667%
2026-08-05	0.7300	0.9200	0.4400	0.4400	-41.333%	85	3,495	-81.818%
2026-08-04	0.7500	0.8100	0.6100	0.7500	+13.636%	31	3,487	-89.333%
2026-08-03	0.6900	1.0000	0.5000	0.6600	-1.493%	104	3,494	-87.879%
2026-07-31	1.1100	1.4400	0.6700	0.6700	-52.817%	298	3,513	-88.060%
2026-07-30	1.1800	1.5000	1.0000	1.4200	+35.238%	215	3,477	-94.366%
2026-07-29	1.3000	1.3000	0.9900	1.0500	-34.783%	653	3,505	-92.381%
2026-07-28	0.6900	1.6100	0.6900	1.6100	-10.056%	378	3,443	-95.031%
2026-07-27	1.1400	1.7900	1.1400	1.7900	+47.934%	50	3,267	-95.531%
2026-07-24	1.9800	1.9800	1.1600	1.2100	-35.294%	300	3,246	-93.388%
2026-07-23	2.2000	2.2000	1.8700	1.8700	-15.000%	40	3,161	-95.722%
2026-07-22	2.6500	2.8000	2.2000	2.2000	-20.863%	69	3,158	-96.364%
2026-07-21	2.8800	3.1200	2.5700	2.7800	+2.963%	110	3,164	-97.122%
2026-07-20	3.8000	3.8000	2.7000	2.7000	-28.947%	53	3,166	-97.037%
2026-07-17	3.9900	4.4200	3.7800	3.8000	-13.832%	534	3,153	-97.895%
2026-07-16	6.7000	6.8300	4.4100	4.4100	-38.750%	431	3,087	-98.186%
2026-07-15	7.3300	7.4000	5.8500	7.2000	+6.667%	166	2,789	-98.889%
2026-07-14	6.6000	7.0600	6.2000	6.7500	-3.983%	108	2,727	-98.815%
2026-07-13	7.0300	8.7000	6.6600	7.0300	-12.344%	1,031	2,711	-98.862%
2026-07-10	10.0000	10.0000	7.6000	8.0200	-39.150%	1,166	2,144	-99.002%
2026-07-09	11.4000	13.2100	11.4000	13.1800	+10.756%	31	1,158	-99.393%
2026-07-08	13.0600	13.2700	11.9000	11.9000	-26.543%	117	1,160	-99.328%
2026-07-07	15.4300	16.2000	14.8400	16.2000	-11.427%	32	1,191	-99.506%
2026-07-06	17.6000	20.4200	17.6000	18.2900	+10.514%	305	1,201	-99.563%
2026-07-02	13.0000	17.2300	13.0000	16.5500	+49.099%	168	1,129	-99.517%
2026-07-01	9.7500	12.0000	9.1000	11.1000	+19.483%	540	1,129	-99.279%
2026-06-30	10.4000	12.0000	9.2900	9.2900	-3.430%	262	1,002	-99.139%
2026-06-29	8.6800	9.9500	8.6800	9.6200	+12.778%	139	991	-99.168%
2026-06-26	5.9500	9.5000	5.2500	8.5300	+90.828%	576	949	-99.062%
2026-06-25	4.9500	5.2000	4.0300	4.4700	-15.660%	122	837	-98.210%
2026-06-24	5.1300	5.7500	4.6000	5.3000	+4.950%	149	769	-98.491%
2026-06-23	5.0000	6.4000	5.0000	5.0500	+10.989%	134	729	-98.416%
2026-06-22	7.0300	7.1000	3.9000	4.5500	-36.364%	214	663	-98.242%
2026-06-18	7.8000	7.8100	6.1000	7.1500	+13.492%	141	377	-98.881%
2026-06-17	3.4800	6.5400	3.4800	6.3000	+54.034%	106	377	-98.730%
2026-06-16	2.8400	4.1500	2.8400	4.0900	+74.786%	18	377	-98.044%
2026-06-15	2.0900	2.3400	2.0900	2.3400	+1.739%	112	372	-96.581%
2026-06-12	2.4200	2.6500	2.3000	2.3000	+4.545%	10	262	-96.522%
2026-06-11	1.8700	2.2000	1.8700	2.2000	+30.952%	6	264	-96.364%
2026-06-10	1.8000	1.8000	1.6800	1.6800	-3.448%	2	261	-95.238%
2026-06-09	1.4700	1.7400	1.4700	1.7400	-1.136%	19	261	-95.402%
2026-06-05	1.8800	1.8800	1.7600	1.7600	-43.949%	5	255	-95.455%
2026-06-04	3.0000	3.1400	2.9800	3.1400	+38.326%	14	254	-97.452%
2026-06-03	1.6000	2.4100	1.6000	2.2700	+44.586%	35	250	-96.476%
2026-06-02	1.9800	1.9800	1.5700	1.5700	-17.368%	5	234	-94.904%
2026-06-01	1.9300	1.9300	1.8900	1.9000	-21.811%	13	229	-95.789%
2026-05-29	2.4700	2.5900	2.4300	2.4300	+21.500%	19	239	-96.708%
2026-05-28	2.0000	2.0000	2.0000	2.0000	-10.714%	5	231	-96.000%
2026-05-26	2.4000	2.4000	2.2400	2.2400	+0.448%	2	236	-96.429%
2026-05-22	2.4300	2.4300	2.2300	2.2300	-5.106%	25	236	-96.413%
2026-05-21	2.5000	2.5000	2.3000	2.3500	-16.071%	66	249	-96.596%
2026-05-20	2.7000	2.8000	2.6500	2.8000	+21.739%	20	249	-97.143%
2026-05-19	2.2900	2.3000	2.2500	2.3000	-12.214%	17	209	-96.522%
2026-05-18	3.0500	3.0500	2.6200	2.6200	-13.531%	25	209	-96.947%
2026-05-15	2.7900	3.0500	2.7900	3.0300	-21.299%	4	209	-97.360%
2026-05-14	3.8500	3.8500	3.8500	3.8500	-1.282%	10	229	-97.922%
2026-05-13	4.6500	4.6500	3.9000	3.9000	-22.000%	33	225	-97.949%
2026-05-12	5.0000	5.5500	5.0000	5.0000	0.000%	33	225	-98.400%
2026-05-11	6.4300	7.4500	5.0000	5.0000	-8.592%	50	225	-98.400%
2026-05-08	4.3500	6.8000	4.3500	5.4700	+84.797%	107	176	-98.537%
2026-05-07	3.0000	3.0000	2.7000	2.9600	+20.816%	4	139	-97.297%
2026-05-04	2.4500	2.4500	2.4500	2.4500	+40.000%	5	139	-96.735%
2026-05-01	2.2800	2.2800	1.7500	1.7500	-16.268%	16	142	-95.429%
2026-04-29	2.0400	2.2000	2.0400	2.0900	-46.410%	4	142	-96.172%
2026-04-24	3.9000	3.9000	3.9000	3.9000	-13.333%	1	141	-97.949%
2026-04-23	5.0000	5.0000	4.5000	4.5000	-9.820%	5	141	-98.222%
2026-04-21	4.9300	5.0000	4.9300	4.9900	-0.399%	8	136	-98.397%
2026-04-20	5.5500	5.5500	5.0100	5.0100	-2.529%	6	136	-98.403%
2026-04-17	5.1400	5.1400	5.1400	5.1400	+3.838%	1	130	-98.444%
2026-04-15	4.9000	5.2300	4.9000	4.9500	+11.236%	26	129	-98.384%
2026-04-14	4.1500	4.5000	4.1500	4.4500	+7.229%	7	106	-98.202%
2026-04-09	4.1000	4.1500	4.1000	4.1500	-7.778%	11	107	-98.072%
2026-04-01	4.5000	4.5000	4.5000	4.5000	+9.756%	5	104	-98.222%
2026-03-31	3.9000	4.1000	3.8000	4.1000	+18.841%	4	104	-98.049%
2026-03-30	3.5000	3.5000	3.4500	3.4500	-24.176%	3	100	-97.681%
2026-03-27	4.5500	4.5500	4.5500	4.5500	-17.273%	5	101	-98.242%
2026-03-25	5.5000	5.5000	5.5000	5.5000	+13.402%	10	96	-98.545%
2026-03-24	4.9000	4.9000	4.8500	4.8500	-12.297%	4	96	-98.351%
2026-03-18	5.5300	5.5300	5.5300	5.5300	-4.655%	1	96	-98.553%
2026-03-13	5.8000	5.8000	5.8000	5.8000	-12.121%	1	96	-98.621%
2026-03-12	6.6500	6.6500	6.6000	6.6000	-14.839%	41	97	-98.788%
2026-03-11	7.8900	7.8900	7.7500	7.7500	+6.897%	6	81	-98.968%
2026-03-05	8.1500	8.1500	7.2500	7.2500	-9.938%	6	77	-98.897%
2026-03-04	8.0100	8.0500	8.0100	8.0500	+71.277%	69	79	-99.006%
2026-03-03	4.7600	4.7600	4.6400	4.7000	-17.544%	135	75	-98.298%
2026-02-25	6.2500	6.2500	5.7000	5.7000	+5.751%	12	3	-98.596%
2026-02-24	5.3900	5.3900	5.3900	5.3900	+13.474%	1	3	-98.516%
2026-02-23	4.7500	4.7500	4.7500	4.7500	+2.151%	1	2	-98.316%
2026-02-19	4.6500	4.6500	4.6500	4.6500	0.000%	1	1	-98.280%

.dark-mode .zChtKC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zChtKC{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20260821C70MRNA Aug 21 2026 70.00 Call (MRNA260821C00070000)option OPRA

MRNA20260821C70
MRNA Aug 21 2026 70.00 Call (MRNA260821C00070000)
option OPRA