Dark

MRNA20260821P45
MRNA Aug 21 2026 45.00 Put (MRNA260821P00045000)
option OPRA

EOD

Aug 18, 2026

0.0100-50.000%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0100	0.0100	0.0100	0.0100	-50.000%	1	5,124	0.000%
2026-08-17	0.0200	0.0200	0.0200	0.0200	-75.000%	2	5,124	-50.000%
2026-08-14	0.0100	0.0800	0.0100	0.0800	+300.000%	63	5,124	-87.500%
2026-08-13	0.0100	0.0200	0.0100	0.0200	0.000%	27	5,061	-50.000%
2026-08-12	0.0900	0.0900	0.0200	0.0200	-66.667%	42	5,061	-50.000%
2026-08-11	0.0700	0.0900	0.0500	0.0600	0.000%	268	5,102	-83.333%
2026-08-10	0.1000	0.1200	0.0300	0.0600	-14.286%	101	4,921	-83.333%
2026-08-07	0.1900	0.2000	0.0700	0.0700	-81.081%	32	4,941	-85.714%
2026-08-06	0.2000	0.3700	0.2000	0.3700	+5.714%	131	4,957	-97.297%
2026-08-05	0.3100	0.3500	0.2900	0.3500	0.000%	8	4,844	-97.143%
2026-08-04	0.4000	0.4500	0.2800	0.3500	-30.000%	103	4,848	-97.143%
2026-08-03	0.9000	0.9000	0.4100	0.5000	-32.432%	26	4,902	-98.000%
2026-07-31	0.5000	0.7400	0.5000	0.7400	+1.370%	277	4,898	-98.649%
2026-07-30	1.0800	1.0800	0.7200	0.7300	-42.063%	22	4,791	-98.630%
2026-07-29	1.1500	1.2700	1.1500	1.2600	+3.279%	7	4,796	-99.206%
2026-07-28	1.5000	1.5100	1.1400	1.2200	-2.400%	236	4,792	-99.180%
2026-07-27	1.0800	1.2500	1.0800	1.2500	-13.194%	46	4,780	-99.200%
2026-07-24	1.4700	1.5500	1.4200	1.4400	+32.110%	137	4,808	-99.306%
2026-07-23	0.9900	1.2200	0.9900	1.0900	-1.802%	40	4,693	-99.083%
2026-07-22	0.9400	1.1100	0.9200	1.1100	+19.355%	12	4,656	-99.099%
2026-07-21	0.9300	1.1100	0.8500	0.9300	0.000%	1,171	4,647	-98.925%
2026-07-20	0.8500	0.9300	0.6700	0.9300	+9.412%	49	5,044	-98.925%
2026-07-17	0.9000	0.9000	0.7900	0.8500	+6.250%	32	5,037	-98.824%
2026-07-16	0.6300	0.8000	0.6200	0.8000	+45.455%	35	5,026	-98.750%
2026-07-15	0.5600	0.6400	0.5500	0.5500	-22.535%	8	5,021	-98.182%
2026-07-14	0.7400	0.7500	0.6700	0.7100	-5.333%	83	5,021	-98.592%
2026-07-13	0.7200	0.7500	0.7200	0.7500	-1.316%	4	4,986	-98.667%
2026-07-10	0.5000	0.7900	0.5000	0.7600	+52.000%	56	4,982	-98.684%
2026-07-09	0.5500	0.6000	0.5000	0.5000	-20.635%	48	4,949	-98.000%
2026-07-08	0.5300	0.8900	0.5300	0.6300	+6.780%	56	4,903	-98.413%
2026-07-06	0.6600	0.6700	0.5000	0.5900	-10.606%	65	4,847	-98.305%
2026-07-02	0.7400	0.8000	0.6600	0.6600	-17.500%	33	4,828	-98.485%
2026-07-01	1.0500	1.0500	0.8000	0.8000	-14.894%	22	4,828	-98.750%
2026-06-30	0.9900	1.0500	0.8000	0.9400	-22.951%	2,053	4,825	-98.936%
2026-06-29	1.2600	1.2800	1.1200	1.2200	-0.813%	227	3,531	-99.180%
2026-06-26	1.8800	1.8800	1.1200	1.2300	-30.899%	52	3,478	-99.187%
2026-06-25	1.9400	1.9400	1.7800	1.7800	-2.732%	11	3,471	-99.438%
2026-06-24	1.6200	1.8300	1.6200	1.8300	+9.581%	17	3,481	-99.454%
2026-06-23	2.0000	2.0000	1.6700	1.6700	-14.796%	32	3,483	-99.401%
2026-06-22	1.6700	2.4100	1.6600	1.9600	+15.294%	64	3,481	-99.490%
2026-06-18	1.7600	1.9000	1.6900	1.7000	-7.609%	16	3,475	-99.412%
2026-06-17	2.6000	2.6300	1.8400	1.8400	-34.050%	38	3,475	-99.457%
2026-06-16	3.4200	3.5000	2.5700	2.7900	-33.254%	14	3,475	-99.642%
2026-06-12	3.9700	4.1800	3.9700	4.1800	-7.111%	4	3,463	-99.761%
2026-06-11	5.1500	5.1500	4.5000	4.5000	-18.919%	17	3,461	-99.778%
2026-06-10	5.5500	5.5500	5.5500	5.5500	+5.114%	6	3,459	-99.820%
2026-06-09	5.2800	5.2800	5.2800	5.2800	-4.000%	8	3,455	-99.811%
2026-06-08	5.5100	5.5100	5.5000	5.5000	-5.983%	2	3,455	-99.818%
2026-06-05	4.8000	5.8500	4.8000	5.8500	+34.174%	28	3,457	-99.829%
2026-06-04	4.3600	4.3600	4.3600	4.3600	-29.106%	1	3,444	-99.771%
2026-06-02	6.2800	6.4200	6.1500	6.1500	+0.820%	21	3,443	-99.837%
2026-06-01	6.5000	6.8000	6.1000	6.1000	+2.867%	2,013	3,439	-99.836%
2026-05-28	5.9300	5.9300	5.9300	5.9300	+14.038%	5	1,426	-99.831%
2026-05-27	5.2000	5.2000	5.2000	5.2000	-9.565%	3	1,426	-99.808%
2026-05-22	5.7500	5.7500	5.7500	5.7500	-4.167%	600	1,423	-99.826%
2026-05-21	5.9500	6.3000	5.9500	6.0000	+9.091%	10	823	-99.833%
2026-05-20	6.0500	6.0500	5.5000	5.5000	-16.413%	401	823	-99.818%
2026-05-19	6.5800	6.5800	6.5800	6.5800	+15.845%	5	533	-99.848%
2026-05-18	5.7300	5.7300	5.6800	5.6800	+2.342%	2	533	-99.824%
2026-05-15	6.2000	6.2000	5.5500	5.5500	-0.893%	4	533	-99.820%
2026-05-14	5.5800	5.6000	5.5800	5.6000	-0.885%	3	533	-99.821%
2026-05-13	5.5000	5.6500	5.5000	5.6500	+20.213%	10	524	-99.823%
2026-05-12	4.7000	4.7000	4.7000	4.7000	0.000%	1	524	-99.787%
2026-05-08	5.0500	5.0500	4.7000	4.7000	-18.826%	170	524	-99.787%
2026-05-07	5.0000	5.7900	5.0000	5.7900	-5.854%	2	553	-99.827%
2026-05-04	6.1500	6.1500	6.1500	6.1500	-14.226%	1	552	-99.837%
2026-05-01	7.1700	7.1700	7.1700	7.1700	+5.441%	1	550	-99.861%
2026-04-30	6.3000	6.8000	6.3000	6.8000	-7.483%	169	550	-99.853%
2026-04-29	7.0500	7.3500	7.0500	7.3500	+16.667%	4	432	-99.864%
2026-04-28	6.3000	6.3000	6.3000	6.3000	+5.000%	1	433	-99.841%
2026-04-27	6.0000	6.0000	6.0000	6.0000	+16.505%	1	432	-99.833%
2026-04-24	5.2000	5.2500	5.1500	5.1500	+9.574%	11	431	-99.806%
2026-04-21	4.9000	4.9000	4.7000	4.7000	+2.174%	253	177	-99.787%
2026-04-20	4.6000	4.6000	4.6000	4.6000	-3.158%	50	177	-99.783%
2026-04-17	4.6800	4.7500	4.6800	4.7500	-1.042%	13	127	-99.789%
2026-04-15	4.9200	4.9200	4.8000	4.8000	-19.328%	40	114	-99.792%
2026-04-09	5.8500	5.9500	5.8500	5.9500	+1.709%	4	84	-99.832%
2026-04-08	5.9000	5.9500	5.8500	5.8500	-15.827%	67	84	-99.829%
2026-03-30	6.9500	6.9500	6.9500	6.9500	+23.446%	1	47	-99.856%
2026-03-26	5.6300	5.6300	5.6300	5.6300	-9.920%	8	46	-99.822%
2026-03-24	6.2500	6.2500	6.2500	6.2500	+0.806%	4	47	-99.840%
2026-03-23	6.2000	6.2000	6.2000	6.2000	-1.587%	2	47	-99.839%
2026-03-19	6.3000	6.3000	6.3000	6.3000	+9.565%	12	45	-99.841%
2026-03-17	5.7500	5.7500	5.7500	5.7500	-14.815%	7	45	-99.826%
2026-03-06	6.5900	6.7500	6.5900	6.7500	+13.445%	9	40	-99.852%
2026-03-05	5.9500	5.9500	5.8500	5.9500	+14.203%	9	31	-99.832%
2026-03-04	5.1500	5.2100	5.1500	5.2100	-27.639%	7	31	-99.808%
2026-03-03	7.2000	7.2000	7.2000	7.2000	+10.769%	5	25	-99.861%
2026-02-27	6.5000	6.5000	6.5000	6.5000	-6.609%	5	20	-99.846%
2026-02-24	7.0900	7.0900	6.9600	6.9600	0.000%	15	15	-99.856%

.dark-mode .ybcPtb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ybcPtb{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20260821P45MRNA Aug 21 2026 45.00 Put (MRNA260821P00045000)option OPRA

MRNA20260821P45
MRNA Aug 21 2026 45.00 Put (MRNA260821P00045000)
option OPRA