Dark

MRNA20260821C80
MRNA Aug 21 2026 80.00 Call (MRNA260821C00080000)
option OPRA

EOD

Aug 18, 2026

0.0100-66.667%(-0.0200)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0500	0.0500	0.0100	0.0100	-66.667%	32	3,286	0.000%
2026-08-17	0.0200	0.0600	0.0200	0.0300	0.000%	203	3,226	-66.667%
2026-08-14	0.0500	0.1000	0.0100	0.0300	-57.143%	139	3,049	-66.667%
2026-08-13	0.0800	0.1700	0.0700	0.0700	-30.000%	43	2,948	-85.714%
2026-08-12	0.1000	0.2000	0.1000	0.1000	0.000%	380	2,962	-90.000%
2026-08-11	0.1600	0.1600	0.0800	0.1000	+11.111%	465	2,875	-90.000%
2026-08-10	0.1300	0.1500	0.0800	0.0900	-35.714%	17	2,675	-88.889%
2026-08-07	0.1000	0.1400	0.0500	0.1400	+75.000%	74	2,678	-92.857%
2026-08-06	0.1000	0.1200	0.0800	0.0800	-55.556%	9	2,673	-87.500%
2026-08-05	0.2700	0.2700	0.1400	0.1800	0.000%	22	2,678	-94.444%
2026-08-04	0.2300	0.2300	0.1800	0.1800	+38.462%	11	2,690	-94.444%
2026-08-03	0.1400	0.4000	0.1300	0.1300	-31.579%	19	2,685	-92.308%
2026-07-31	0.5000	0.5000	0.1900	0.1900	-63.462%	346	2,681	-94.737%
2026-07-30	0.3300	0.5200	0.3300	0.5200	+40.541%	17	2,587	-98.077%
2026-07-29	0.3700	0.4000	0.3400	0.3700	-17.778%	24	2,583	-97.297%
2026-07-28	0.4000	0.4500	0.3800	0.4500	-11.765%	7	2,581	-97.778%
2026-07-27	0.4900	0.6900	0.4900	0.5100	+2.000%	144	2,582	-98.039%
2026-07-24	0.7500	0.7900	0.4900	0.5000	-41.176%	30	2,579	-98.000%
2026-07-23	0.9400	0.9400	0.8000	0.8500	-13.265%	17	2,586	-98.824%
2026-07-22	1.2600	1.2600	0.9800	0.9800	-16.949%	125	2,589	-98.980%
2026-07-21	1.3400	1.4100	1.0500	1.1800	-4.065%	530	2,964	-99.153%
2026-07-20	1.7100	1.7500	1.2300	1.2300	-33.514%	36	2,942	-99.187%
2026-07-17	2.0000	2.2000	1.8000	1.8500	-16.667%	177	2,948	-99.459%
2026-07-16	3.2800	3.5000	2.2200	2.2200	-43.077%	110	2,943	-99.550%
2026-07-15	3.4000	3.9000	3.2500	3.9000	+4.000%	73	2,961	-99.744%
2026-07-14	3.8000	4.0500	3.5500	3.7500	-5.063%	47	2,930	-99.733%
2026-07-13	4.0300	5.0500	3.8100	3.9500	-16.136%	687	2,909	-99.747%
2026-07-10	6.9200	6.9200	4.6000	4.7100	-47.374%	1,597	2,452	-99.788%
2026-07-09	7.6300	8.9500	7.6300	8.9500	+14.744%	123	1,768	-99.888%
2026-07-08	9.7500	9.7500	7.7500	7.8000	-31.997%	79	1,742	-99.872%
2026-07-07	12.1300	12.1300	10.1000	11.4700	-9.040%	411	1,756	-99.913%
2026-07-06	10.9500	14.8700	9.5000	12.6100	+12.892%	626	1,853	-99.921%
2026-07-02	8.8000	12.2000	8.2500	11.1700	+55.139%	1,120	643	-99.910%
2026-07-01	6.4500	7.9000	6.4500	7.2000	+16.129%	82	643	-99.861%
2026-06-30	6.5100	7.5500	6.2000	6.2000	+1.639%	76	620	-99.839%
2026-06-29	5.4800	6.4600	5.4800	6.1000	+22.000%	91	599	-99.836%
2026-06-26	3.2700	6.1200	3.2700	5.0000	+85.874%	174	592	-99.800%
2026-06-25	2.6900	2.6900	2.6900	2.6900	0.000%	20	449	-99.628%
2026-06-24	2.9000	3.0000	2.6900	2.6900	-10.927%	4	449	-99.628%
2026-06-23	3.6500	3.7700	3.0200	3.0200	+10.623%	20	449	-99.669%
2026-06-22	3.6500	3.6500	2.1500	2.7300	-40.523%	224	454	-99.634%
2026-06-18	4.9300	5.5400	4.0000	4.5900	+27.500%	41	215	-99.782%
2026-06-17	2.8700	3.9500	2.8000	3.6000	+66.667%	175	215	-99.722%
2026-06-16	1.8000	2.6100	1.8000	2.1600	+75.610%	112	215	-99.537%
2026-06-15	1.3000	1.3000	1.2300	1.2300	-12.143%	3	124	-99.187%
2026-06-12	1.4400	1.4400	1.4000	1.4000	-9.677%	5	125	-99.286%
2026-06-11	1.2600	1.5500	1.2600	1.5500	+10.714%	6	126	-99.355%
2026-06-10	1.4000	1.4000	1.4000	1.4000	+37.255%	1	125	-99.286%
2026-06-09	1.1400	1.1400	1.0200	1.0200	-32.000%	21	125	-99.020%
2026-06-05	1.5000	1.5000	1.5000	1.5000	-25.000%	1	141	-99.333%
2026-06-04	1.7500	2.0000	1.7500	2.0000	+37.931%	24	142	-99.500%
2026-06-03	1.1100	1.4700	1.1100	1.4500	-5.844%	13	141	-99.310%
2026-05-29	1.3000	1.6000	1.3000	1.5400	+17.557%	9	134	-99.351%
2026-05-28	1.3100	1.3100	1.3100	1.3100	-12.667%	4	137	-99.237%
2026-05-27	1.6000	1.7000	1.5000	1.5000	-9.639%	21	133	-99.333%
2026-05-26	1.6600	1.6600	1.6600	1.6600	+18.571%	1	126	-99.398%
2026-05-22	1.5000	1.5000	1.4000	1.4000	-7.285%	42	125	-99.286%
2026-05-21	1.6300	1.6300	1.3300	1.5100	-14.689%	6	131	-99.338%
2026-05-20	1.7700	1.7700	1.7700	1.7700	+16.447%	1	131	-99.435%
2026-05-19	1.6600	1.6600	1.4600	1.5200	-14.607%	20	129	-99.342%
2026-05-18	2.2000	2.2000	1.7800	1.7800	-9.645%	4	129	-99.438%
2026-05-15	2.2000	2.2000	1.9700	1.9700	-14.719%	43	129	-99.492%
2026-05-14	2.5700	2.5700	2.3100	2.3100	-12.500%	4	96	-99.567%
2026-05-13	2.8000	2.8000	2.5700	2.6400	-24.571%	3	97	-99.621%
2026-05-12	3.7500	3.7500	3.5000	3.5000	+4.478%	11	97	-99.714%
2026-05-11	6.6000	6.6000	3.3200	3.3500	-23.864%	28	97	-99.701%
2026-05-08	2.0400	5.0500	2.0400	4.4000	+195.302%	51	85	-99.773%
2026-05-04	1.4900	1.4900	1.4900	1.4900	-9.697%	1	91	-99.329%
2026-04-30	1.6500	1.6500	1.6500	1.6500	+17.857%	1	91	-99.394%
2026-04-29	1.4000	1.4000	1.4000	1.4000	-56.522%	1	91	-99.286%
2026-04-23	3.2200	3.2200	3.2200	3.2200	+6.977%	30	92	-99.689%
2026-04-21	2.8600	3.0100	2.8600	3.0100	-17.308%	2	92	-99.668%
2026-04-20	3.6400	3.6400	3.6400	3.6400	+6.745%	1	92	-99.725%
2026-04-15	3.3000	3.4400	3.3000	3.4100	+39.754%	32	92	-99.707%
2026-04-14	2.4400	2.4400	2.4400	2.4400	-7.576%	1	73	-99.590%
2026-04-13	2.7000	2.7700	2.6200	2.6400	-2.941%	9	73	-99.621%
2026-04-10	2.6500	2.9400	2.6500	2.7200	-5.556%	7	75	-99.632%
2026-04-09	2.7500	3.0500	2.7400	2.8800	+2.857%	23	78	-99.653%
2026-04-08	2.8000	2.8000	2.8000	2.8000	+14.754%	6	84	-99.643%
2026-03-31	2.4700	2.4700	2.4400	2.4400	+7.965%	2	82	-99.590%
2026-03-30	2.5000	2.5000	2.2600	2.2600	-36.872%	21	80	-99.558%
2026-03-26	3.5800	3.5800	3.5800	3.5800	+3.170%	1	60	-99.721%
2026-03-25	3.4700	3.4700	3.4700	3.4700	+5.152%	1	60	-99.712%
2026-03-24	3.2000	3.3000	3.2000	3.3000	+1.538%	14	59	-99.697%
2026-03-23	3.2500	3.2500	3.2500	3.2500	-8.451%	5	56	-99.692%
2026-03-20	3.5500	3.5500	3.5500	3.5500	-19.318%	5	56	-99.718%
2026-03-17	4.3000	4.5000	4.3000	4.4000	+3.529%	7	51	-99.773%
2026-03-12	4.2500	4.2500	4.2500	4.2500	-10.526%	3	46	-99.765%
2026-03-10	5.2500	5.2500	4.7500	4.7500	-9.524%	4	46	-99.789%
2026-03-09	5.2500	5.2500	5.2500	5.2500	+61.538%	3	43	-99.810%
2026-03-06	3.7700	3.7700	3.2500	3.2500	-29.348%	4	43	-99.692%
2026-03-05	6.2500	6.2500	4.3500	4.6000	-28.682%	16	43	-99.783%
2026-03-04	4.5000	6.4500	4.5000	6.4500	+101.563%	7	39	-99.845%
2026-03-03	3.2000	3.2000	3.2000	3.2000	-21.951%	4	35	-99.688%
2026-03-02	4.1000	4.1000	4.1000	4.1000	-3.981%	28	31	-99.756%
2026-02-25	4.2700	4.2700	4.2700	4.2700	0.000%	3	3	-99.766%

.dark-mode .NHZdbY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NHZdbY{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20260821C80MRNA Aug 21 2026 80.00 Call (MRNA260821C00080000)option OPRA

MRNA20260821C80
MRNA Aug 21 2026 80.00 Call (MRNA260821C00080000)
option OPRA