Dark

MRNA20260821C75
MRNA Aug 21 2026 75.00 Call (MRNA260821C00075000)
option OPRA

EOD

Aug 18, 2026

0.0500-54.545%(-0.0600)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0400	0.0800	0.0300	0.0500	-54.545%	18	2,220	0.000%
2026-08-17	0.1200	0.2000	0.0700	0.1100	-8.333%	570	2,218	-54.545%
2026-08-14	0.1300	0.1600	0.1200	0.1200	-58.621%	88	2,239	-58.333%
2026-08-13	0.2500	0.4000	0.1500	0.2900	+45.000%	1,755	2,246	-82.759%
2026-08-12	0.1600	0.3200	0.1600	0.2000	0.000%	133	2,391	-75.000%
2026-08-11	0.1900	0.2000	0.1700	0.2000	+11.111%	296	2,393	-75.000%
2026-08-10	0.1600	0.3000	0.1500	0.1800	-14.286%	160	2,279	-72.222%
2026-08-07	0.1400	0.2600	0.1400	0.2100	+90.909%	35	2,263	-76.190%
2026-08-06	0.5200	0.6100	0.1100	0.1100	-56.000%	6	2,254	-54.545%
2026-08-05	0.4000	0.4000	0.2500	0.2500	-28.571%	202	2,252	-80.000%
2026-08-04	0.3400	0.4400	0.3200	0.3500	-16.667%	29	2,351	-85.714%
2026-08-03	0.2600	0.6000	0.2600	0.4200	-16.000%	37	2,348	-88.095%
2026-07-31	0.7000	0.7000	0.3800	0.5000	-41.860%	94	2,339	-90.000%
2026-07-30	0.8000	0.8900	0.6900	0.8600	+32.308%	122	2,350	-94.186%
2026-07-29	0.5900	0.7800	0.5900	0.6500	-7.143%	20	2,385	-92.308%
2026-07-28	0.6500	0.7100	0.5700	0.7000	-13.580%	12	2,389	-92.857%
2026-07-27	0.8400	0.9000	0.7600	0.8100	+5.195%	200	2,392	-93.827%
2026-07-24	1.2100	1.2100	0.7700	0.7700	-37.398%	12	2,332	-93.506%
2026-07-23	1.5000	1.5000	1.2300	1.2300	-20.645%	21	2,339	-95.935%
2026-07-22	1.7600	1.7700	1.5500	1.5500	-22.886%	173	2,338	-96.774%
2026-07-21	2.0100	2.1000	1.7600	2.0100	+7.487%	415	2,272	-97.512%
2026-07-20	2.5000	2.5500	1.8700	1.8700	-27.519%	109	2,261	-97.326%
2026-07-17	2.9100	3.0900	2.5200	2.5800	-27.119%	810	2,207	-98.062%
2026-07-16	4.5500	4.5500	3.4000	3.5400	-33.208%	85	1,722	-98.588%
2026-07-15	4.9000	5.3000	4.4000	5.3000	+1.533%	60	1,726	-99.057%
2026-07-14	4.9700	5.3100	4.6500	5.2200	-4.220%	12	1,752	-99.042%
2026-07-13	5.3000	6.2800	5.2700	5.4500	-23.776%	20	1,748	-99.083%
2026-07-10	10.1700	10.1700	6.0000	7.1500	-33.178%	92	1,746	-99.301%
2026-07-09	9.6000	10.7000	9.6000	10.7000	+7.000%	14	1,740	-99.533%
2026-07-08	11.0000	11.0000	9.6800	10.0000	-23.195%	73	1,742	-99.500%
2026-07-07	15.3600	15.3600	12.7100	13.0200	-12.500%	36	1,711	-99.616%
2026-07-06	13.2500	17.6500	12.5000	14.8800	+10.222%	70	1,719	-99.664%
2026-07-02	10.6500	14.5100	10.6500	13.5000	+52.542%	626	2,030	-99.630%
2026-07-01	7.9500	10.0000	7.9500	8.8500	+19.595%	194	2,030	-99.435%
2026-06-30	8.6500	9.5000	7.4000	7.4000	-2.632%	1,095	1,875	-99.324%
2026-06-29	7.1900	7.9000	7.1000	7.6000	+22.581%	34	856	-99.342%
2026-06-26	3.2500	7.7000	3.2500	6.2000	+96.825%	574	846	-99.194%
2026-06-25	3.6300	3.6300	3.1500	3.1500	-12.983%	4	517	-98.413%
2026-06-24	3.9200	3.9500	3.4600	3.6200	-6.460%	44	517	-98.619%
2026-06-23	3.8300	5.0000	3.8300	3.8700	+7.500%	78	474	-98.708%
2026-06-22	5.7000	5.7000	3.0000	3.6000	-36.283%	68	428	-98.611%
2026-06-18	6.3000	7.2000	4.7000	5.6500	+16.495%	75	189	-99.115%
2026-06-17	3.1500	5.0000	2.9100	4.8500	+46.970%	299	189	-98.969%
2026-06-16	2.7700	3.3000	2.7700	3.3000	+94.118%	42	189	-98.485%
2026-06-15	1.7600	1.7600	1.7000	1.7000	-7.104%	5	166	-97.059%
2026-06-12	1.8300	1.8300	1.8300	1.8300	+20.395%	1	161	-97.268%
2026-06-11	1.5500	1.7000	1.5200	1.5200	+21.600%	3	162	-96.711%
2026-06-10	1.2500	1.2500	1.2500	1.2500	-28.571%	5	159	-96.000%
2026-06-08	1.7500	1.7500	1.7500	1.7500	-0.568%	1	164	-97.143%
2026-06-05	1.8000	1.8000	1.6400	1.7600	-26.050%	15	164	-97.159%
2026-06-04	2.0000	2.5000	1.9900	2.3800	+26.596%	30	168	-97.899%
2026-06-03	1.8800	1.8800	1.8600	1.8800	+34.286%	8	159	-97.340%
2026-06-02	1.4000	1.4000	1.4000	1.4000	-28.934%	1	153	-96.429%
2026-05-29	1.9700	1.9700	1.9700	1.9700	-3.902%	1	152	-97.462%
2026-05-27	2.0500	2.0500	2.0500	2.0500	+13.260%	10	152	-97.561%
2026-05-26	1.8100	1.8100	1.8100	1.8100	-3.209%	3	145	-97.238%
2026-05-22	1.9200	1.9200	1.8700	1.8700	-13.426%	9	145	-97.326%
2026-05-20	2.0700	2.2000	2.0700	2.1600	+1.887%	29	149	-97.685%
2026-05-18	2.5600	2.5600	2.1200	2.1200	-15.200%	2	150	-97.642%
2026-05-15	2.8000	2.8000	2.4000	2.5000	-18.033%	3	150	-98.000%
2026-05-14	3.0500	3.0500	3.0500	3.0500	-3.175%	1	149	-98.361%
2026-05-13	3.6000	3.6000	3.1500	3.1500	-30.000%	6	148	-98.413%
2026-05-12	4.3000	4.5000	4.3000	4.5000	+6.635%	5	148	-98.889%
2026-05-11	5.5000	6.7000	4.2000	4.2200	-10.021%	57	148	-98.815%
2026-05-08	2.4900	5.8000	2.4900	4.6900	+100.427%	46	105	-98.934%
2026-05-07	2.6000	2.6000	2.1500	2.3400	+13.043%	4	80	-97.863%
2026-05-06	1.8200	2.0800	1.8200	2.0700	+3.500%	15	78	-97.585%
2026-05-04	2.0000	2.0000	2.0000	2.0000	+34.228%	2	93	-97.500%
2026-05-01	1.9000	1.9000	1.4900	1.4900	-39.919%	8	93	-96.644%
2026-04-27	2.9200	2.9200	2.4800	2.4800	-18.689%	6	93	-97.984%
2026-04-24	3.0500	3.0500	3.0500	3.0500	-31.306%	1	93	-98.361%
2026-04-23	4.4400	4.4400	4.4400	4.4400	+5.213%	1	94	-98.874%
2026-04-21	4.2200	4.2200	4.2200	4.2200	+1.687%	1	94	-98.815%
2026-04-20	4.4900	4.4900	4.1500	4.1500	-5.467%	11	94	-98.795%
2026-04-17	4.3900	4.3900	4.3900	4.3900	+9.204%	3	103	-98.861%
2026-04-16	4.0200	4.0200	4.0200	4.0200	-0.741%	1	100	-98.756%
2026-04-15	4.2000	4.2000	4.0500	4.0500	+10.354%	29	100	-98.765%
2026-04-13	3.6700	3.6700	3.6700	3.6700	-3.421%	2	89	-98.638%
2026-04-10	3.2500	3.8000	3.2500	3.8000	+7.042%	12	91	-98.684%
2026-04-09	3.7000	3.7500	3.3000	3.5500	+22.414%	42	93	-98.592%
2026-04-06	3.0500	3.0500	2.9000	2.9000	-4.918%	2	110	-98.276%
2026-04-02	3.2000	3.2000	3.0000	3.0500	0.000%	3	110	-98.361%
2026-03-31	3.1000	3.1000	3.0500	3.0500	+10.909%	3	110	-98.361%
2026-03-30	2.8200	2.8200	2.7500	2.7500	-21.429%	3	108	-98.182%
2026-03-27	3.6000	3.6000	3.5000	3.5000	-22.222%	17	105	-98.571%
2026-03-26	4.5000	4.5000	4.5000	4.5000	+5.882%	1	100	-98.889%
2026-03-25	4.3500	4.3500	4.2500	4.2500	+7.595%	13	99	-98.824%
2026-03-23	3.9500	3.9500	3.9500	3.9500	-10.227%	1	91	-98.734%
2026-03-20	4.4000	4.4000	4.4000	4.4000	+1.149%	2	90	-98.864%
2026-03-19	4.5700	4.5700	4.3500	4.3500	-2.247%	5	88	-98.851%
2026-03-16	4.4500	4.4500	4.4500	4.4500	-20.536%	25	91	-98.876%
2026-03-12	5.6000	5.6500	5.6000	5.6000	-9.091%	42	91	-99.107%
2026-03-11	6.1600	6.1600	6.1600	6.1600	+14.074%	1	77	-99.188%
2026-03-09	5.4000	5.4000	5.4000	5.4000	+11.340%	1	76	-99.074%
2026-03-06	4.8500	4.8500	4.8500	4.8500	-20.230%	1	75	-98.969%
2026-03-05	6.4000	6.9600	6.0800	6.0800	+8.571%	5	75	-99.178%
2026-03-04	4.9700	5.6000	4.9700	5.6000	+35.593%	22	72	-99.107%
2026-03-03	4.3700	4.3700	3.8500	4.1300	-23.519%	125	63	-98.789%
2026-03-02	5.4000	5.4000	5.4000	5.4000	+16.631%	2	6	-99.074%
2026-02-26	4.6300	4.6300	4.6300	4.6300	0.000%	4	4	-98.920%

.dark-mode .bWPCj8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bWPCj8{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20260821C75MRNA Aug 21 2026 75.00 Call (MRNA260821C00075000)option OPRA

MRNA20260821C75
MRNA Aug 21 2026 75.00 Call (MRNA260821C00075000)
option OPRA