Dark

MRNA20260821C85
MRNA Aug 21 2026 85.00 Call (MRNA260821C00085000)
option OPRA

EOD

Aug 18, 2026

0.01000.000%(0.0000)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0100	0.0100	0.0100	0.0100	0.000%	58	2,728	0.000%
2026-08-17	0.0500	0.0500	0.0100	0.0100	0.000%	6	2,670	0.000%
2026-08-14	0.0200	0.0300	0.0100	0.0100	-66.667%	10	2,674	0.000%
2026-08-13	0.0100	0.0300	0.0100	0.0300	-40.000%	3	2,677	-66.667%
2026-08-12	0.1100	0.1100	0.0300	0.0500	0.000%	311	2,677	-80.000%
2026-08-11	0.1000	0.1000	0.0500	0.0500	+25.000%	24	2,968	-80.000%
2026-08-10	0.1600	0.1600	0.0400	0.0400	-55.556%	39	2,953	-75.000%
2026-08-07	0.1900	0.1900	0.0900	0.0900	+800.000%	2	2,931	-88.889%
2026-08-06	0.2700	0.2700	0.0100	0.0100	-85.714%	29	2,931	0.000%
2026-08-05	0.1200	0.1200	0.0700	0.0700	-53.333%	33	2,929	-85.714%
2026-08-04	0.1100	0.1500	0.0800	0.1500	+50.000%	5	2,904	-93.333%
2026-08-03	0.1400	0.2000	0.0900	0.1000	-41.176%	72	2,901	-90.000%
2026-07-31	0.2000	0.2500	0.1700	0.1700	-32.000%	265	2,862	-94.118%
2026-07-30	0.3600	0.3600	0.2300	0.2500	+25.000%	8	2,606	-96.000%
2026-07-29	0.3100	0.3900	0.2000	0.2000	-31.034%	9	2,606	-95.000%
2026-07-28	0.3000	0.3000	0.1700	0.2900	-17.143%	32	2,609	-96.552%
2026-07-27	0.3300	0.4100	0.3000	0.3500	-10.256%	16	2,607	-97.143%
2026-07-24	0.6400	0.6400	0.3300	0.3900	-27.778%	7	2,606	-97.436%
2026-07-23	0.5500	0.6500	0.5400	0.5400	-16.923%	31	2,601	-98.148%
2026-07-22	0.8800	0.9300	0.6500	0.6500	-26.136%	521	2,589	-98.462%
2026-07-21	0.9000	0.9500	0.8800	0.8800	-12.000%	8	2,343	-98.864%
2026-07-20	1.1800	1.2000	1.0000	1.0000	-19.355%	79	2,342	-99.000%
2026-07-17	1.4100	1.5500	1.2400	1.2400	-24.390%	40	2,332	-99.194%
2026-07-16	2.3600	2.3600	1.6400	1.6400	-43.253%	24	2,316	-99.390%
2026-07-15	2.8000	2.8900	2.5600	2.8900	-2.365%	10	2,315	-99.654%
2026-07-14	3.1000	3.1000	2.8700	2.9600	-1.661%	14	2,319	-99.662%
2026-07-13	3.1500	3.7500	2.9000	3.0100	-15.211%	39	2,319	-99.668%
2026-07-10	6.1700	6.3000	3.5500	3.5500	-48.625%	1,649	2,310	-99.718%
2026-07-09	7.0000	7.0000	6.4000	6.9100	+13.093%	29	1,372	-99.855%
2026-07-08	8.2100	8.2100	6.0000	6.1100	-33.587%	138	1,367	-99.836%
2026-07-07	10.7700	10.9400	8.2500	9.2000	-14.099%	39	1,350	-99.891%
2026-07-06	9.2300	12.7300	9.1500	10.7100	+9.846%	189	1,339	-99.907%
2026-07-02	6.6000	10.4400	6.4700	9.7500	+69.565%	137	1,334	-99.897%
2026-07-01	4.3600	6.4500	4.3500	5.7500	+21.053%	66	1,334	-99.826%
2026-06-30	5.2500	6.1000	4.7500	4.7500	-2.464%	41	1,321	-99.789%
2026-06-29	4.1500	5.1000	4.1500	4.8700	+13.256%	32	1,301	-99.795%
2026-06-26	1.9500	5.0000	1.9500	4.3000	+138.889%	386	1,293	-99.767%
2026-06-25	2.1200	2.1200	1.7000	1.8000	-25.000%	35	1,377	-99.444%
2026-06-24	2.3500	2.4000	2.3500	2.4000	+0.418%	3	1,369	-99.583%
2026-06-23	2.5000	3.0000	2.3900	2.3900	+15.459%	36	1,368	-99.582%
2026-06-22	3.4500	4.0000	1.8700	2.0700	-48.250%	505	1,361	-99.517%
2026-06-18	3.7500	4.1000	2.8600	4.0000	+26.984%	59	894	-99.750%
2026-06-17	1.6900	3.2200	1.6700	3.1500	+88.623%	392	894	-99.683%
2026-06-16	1.1200	2.0000	1.1200	1.6700	+56.075%	86	894	-99.401%
2026-06-15	1.0000	1.0700	1.0000	1.0700	+1.905%	10	914	-99.065%
2026-06-12	0.8500	1.2400	0.8500	1.0500	+23.529%	12	911	-99.048%
2026-06-11	0.8500	0.8500	0.8500	0.8500	+3.659%	4	906	-98.824%
2026-06-09	0.6500	0.9700	0.6500	0.8200	-8.889%	37	906	-98.780%
2026-06-08	0.9800	0.9800	0.9000	0.9000	-16.667%	11	923	-98.889%
2026-06-05	0.9900	1.0800	0.9900	1.0800	-32.500%	3	929	-99.074%
2026-06-04	1.2500	1.6000	1.2500	1.6000	+23.077%	20	928	-99.375%
2026-06-03	0.9900	1.3000	0.9000	1.3000	+44.444%	17	923	-99.231%
2026-06-02	1.2400	1.2400	0.8500	0.9000	-10.891%	10	913	-98.889%
2026-06-01	0.8500	1.0500	0.8000	1.0100	-14.407%	510	913	-99.010%
2026-05-29	1.0400	1.1800	1.0000	1.1800	+10.280%	45	944	-99.153%
2026-05-28	1.1600	1.1600	1.0700	1.0700	-10.084%	6	983	-99.065%
2026-05-27	1.1400	1.3800	1.1400	1.1900	0.000%	43	982	-99.160%
2026-05-26	1.1900	1.1900	1.1900	1.1900	-0.833%	1	1,005	-99.160%
2026-05-22	1.3500	1.3700	1.2000	1.2000	-7.692%	11	1,005	-99.167%
2026-05-21	1.3600	1.3600	1.3000	1.3000	-12.162%	103	1,003	-99.231%
2026-05-20	1.3500	1.5000	1.3500	1.4800	+23.333%	231	1,003	-99.324%
2026-05-19	1.2400	1.5500	1.2000	1.2000	-18.919%	12	899	-99.167%
2026-05-18	1.6400	1.6500	1.4400	1.4800	-15.429%	163	899	-99.324%
2026-05-15	1.7600	1.7600	1.5800	1.7500	-8.377%	8	899	-99.429%
2026-05-14	2.0400	2.2800	1.6600	1.9100	-11.574%	15	742	-99.476%
2026-05-13	3.0000	3.0000	2.1600	2.1600	-29.870%	326	488	-99.537%
2026-05-12	3.2000	3.5000	3.0000	3.0800	+10.394%	76	488	-99.675%
2026-05-11	4.0000	4.8000	2.6000	2.7900	-15.455%	204	488	-99.642%
2026-05-08	1.8500	4.0500	1.8500	3.3000	+96.429%	406	444	-99.697%
2026-05-07	1.7500	1.8800	1.3500	1.6800	+60.000%	22	118	-99.405%
2026-05-05	1.0500	1.0500	1.0500	1.0500	-15.323%	10	114	-99.048%
2026-05-04	1.2400	1.2400	1.2400	1.2400	-10.145%	5	124	-99.194%
2026-05-01	1.3800	1.3800	1.3800	1.3800	+20.000%	1	123	-99.275%
2026-04-29	1.1500	1.1500	1.1500	1.1500	-17.857%	2	123	-99.130%
2026-04-28	1.4000	1.4000	1.4000	1.4000	-13.580%	5	123	-99.286%
2026-04-27	1.6900	1.6900	1.6200	1.6200	-18.182%	97	118	-99.383%
2026-04-24	2.0000	2.0000	1.9800	1.9800	-15.385%	9	70	-99.495%
2026-04-23	2.3400	2.3400	2.3400	2.3400	-17.895%	1	69	-99.573%
2026-04-22	2.9000	2.9000	2.8500	2.8500	+3.636%	5	69	-99.649%
2026-04-17	3.0000	3.0000	2.7500	2.7500	+1.103%	5	69	-99.636%
2026-04-16	2.6900	2.7400	2.6300	2.7200	-3.546%	16	65	-99.632%
2026-04-15	2.8100	2.8200	2.6500	2.8200	+14.170%	34	74	-99.645%
2026-04-14	2.5000	2.5200	2.4600	2.4700	+14.352%	50	93	-99.595%
2026-04-13	2.2200	2.3000	2.1600	2.1600	-0.461%	19	54	-99.537%
2026-04-10	2.1800	2.4300	2.1500	2.1700	-8.824%	39	65	-99.539%
2026-04-09	2.2100	2.4000	2.2100	2.3800	+11.737%	25	80	-99.580%
2026-04-07	2.1300	2.1300	2.1300	2.1300	+6.500%	1	98	-99.531%
2026-04-06	2.0000	2.0000	2.0000	2.0000	-20.000%	1	97	-99.500%
2026-04-01	2.5000	2.5000	2.5000	2.5000	+38.889%	4	97	-99.600%
2026-03-30	1.8300	1.8300	1.8000	1.8000	-35.018%	9	97	-99.444%
2026-03-24	2.7000	2.7800	2.7000	2.7700	-1.071%	7	88	-99.639%
2026-03-23	2.6700	2.8000	2.5000	2.8000	-6.667%	9	86	-99.643%
2026-03-20	2.9500	3.1000	2.9400	3.0000	-1.639%	11	77	-99.667%
2026-03-19	3.0000	3.0500	2.9800	3.0500	-1.613%	53	69	-99.672%
2026-03-18	3.1000	3.1000	3.1000	3.1000	-21.519%	4	17	-99.677%
2026-03-17	3.7500	3.9500	3.7500	3.9500	+23.438%	7	13	-99.747%
2026-03-16	3.2000	3.2000	3.2000	3.2000	-14.667%	3	6	-99.688%
2026-03-09	3.7500	3.7500	3.7500	3.7500	+27.986%	5	6	-99.733%
2026-03-06	2.9300	2.9300	2.9300	2.9300	0.000%	1	1	-99.659%

.dark-mode .D9lFC3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D9lFC3{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20260821C85MRNA Aug 21 2026 85.00 Call (MRNA260821C00085000)option OPRA

MRNA20260821C85
MRNA Aug 21 2026 85.00 Call (MRNA260821C00085000)
option OPRA