Dark

MRNA20260821P48
MRNA Aug 21 2026 48.00 Put (MRNA260821P00048000)
option OPRA

EOD

Aug 18, 2026

0.0100-92.308%(-0.1200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0600	0.0600	0.0100	0.0100	-92.308%	6	403	0.000%
2026-08-17	0.0600	0.1300	0.0100	0.1300	+30.000%	29	407	-92.308%
2026-08-14	0.0800	0.1000	0.0200	0.1000	+150.000%	34	410	-90.000%
2026-08-13	0.1400	0.1500	0.0400	0.0400	-76.471%	37	380	-75.000%
2026-08-12	0.1000	0.1700	0.1000	0.1700	+41.667%	13	373	-94.118%
2026-08-11	0.1200	0.1200	0.1200	0.1200	-40.000%	1	366	-91.667%
2026-08-10	0.2900	0.2900	0.2000	0.2000	-33.333%	17	366	-95.000%
2026-08-07	0.3000	0.3000	0.2400	0.3000	-59.459%	19	382	-96.667%
2026-08-06	0.4200	0.7900	0.4200	0.7400	+23.333%	27	368	-98.649%
2026-08-05	0.6600	0.7000	0.5600	0.6000	-25.926%	7	356	-98.333%
2026-08-04	0.7900	0.8700	0.7700	0.8100	-14.737%	5	355	-98.765%
2026-08-03	1.5000	1.5000	0.9500	0.9500	-29.104%	15	355	-98.947%
2026-07-31	1.0000	1.3400	1.0000	1.3400	-10.667%	9	352	-99.254%
2026-07-30	1.6800	1.6800	1.5000	1.5000	-38.776%	3	354	-99.333%
2026-07-28	2.2500	2.4500	2.2500	2.4500	+21.287%	16	352	-99.592%
2026-07-27	1.8600	2.0200	1.8600	2.0200	-15.833%	12	354	-99.505%
2026-07-24	2.5300	2.5300	2.2500	2.4000	+30.435%	8	343	-99.583%
2026-07-23	1.8800	1.9200	1.8400	1.8400	+16.456%	16	345	-99.457%
2026-07-22	1.5000	1.5800	1.5000	1.5800	+1.935%	3	338	-99.367%
2026-07-21	1.5500	1.5500	1.5500	1.5500	-3.125%	2	336	-99.355%
2026-07-20	1.2700	1.6000	1.2700	1.6000	+8.844%	16	334	-99.375%
2026-07-17	1.4700	1.4700	1.4700	1.4700	+20.492%	1	318	-99.320%
2026-07-16	0.7300	1.2200	0.7300	1.2200	+22.000%	4	318	-99.180%
2026-07-15	1.0000	1.0000	1.0000	1.0000	-12.281%	2	317	-99.000%
2026-07-13	1.1400	1.1400	1.1400	1.1400	-1.724%	1	316	-99.123%
2026-07-10	0.8200	1.1800	0.7800	1.1600	+28.889%	16	315	-99.138%
2026-07-08	0.9000	0.9000	0.9000	0.9000	-12.621%	3	304	-98.889%
2026-07-06	0.7500	1.0300	0.7500	1.0300	-2.830%	25	301	-99.029%
2026-07-02	1.0100	1.2300	1.0100	1.0600	-16.535%	4	296	-99.057%
2026-07-01	1.1800	1.2700	1.0600	1.2700	-9.286%	8	296	-99.213%
2026-06-30	1.6200	1.6200	1.3700	1.4000	-13.043%	4	298	-99.286%
2026-06-29	1.6500	1.8200	1.5000	1.6100	-11.050%	26	298	-99.379%
2026-06-26	2.3000	2.3100	1.8100	1.8100	-39.465%	6	296	-99.448%
2026-06-25	2.6100	2.9900	2.6100	2.9900	+20.565%	7	295	-99.666%
2026-06-24	2.5100	2.5100	2.2100	2.4800	+1.639%	3	298	-99.597%
2026-06-23	2.2000	2.4400	2.2000	2.4400	-10.949%	3	297	-99.590%
2026-06-22	3.0500	3.1000	2.7400	2.7400	+17.094%	20	298	-99.635%
2026-06-18	2.3900	2.6600	2.3300	2.3400	-12.687%	11	287	-99.573%
2026-06-17	3.4000	3.4000	2.6800	2.6800	-38.673%	5	287	-99.627%
2026-06-16	4.4500	4.4500	4.3700	4.3700	-10.267%	2	287	-99.771%
2026-06-15	5.2400	5.2400	4.8700	4.8700	-10.642%	61	286	-99.795%
2026-06-12	5.8200	5.8200	5.2500	5.4500	-18.657%	56	347	-99.817%
2026-06-11	6.8000	6.9500	6.5500	6.7000	-5.099%	96	355	-99.851%
2026-06-10	6.7300	7.0600	6.7300	7.0600	-4.076%	7	333	-99.858%
2026-06-09	7.1000	7.3600	7.1000	7.3600	+8.076%	12	340	-99.864%
2026-06-08	6.7900	6.8100	6.7900	6.8100	-8.591%	26	352	-99.853%
2026-06-05	6.1500	7.5500	6.1500	7.4500	+33.036%	60	331	-99.866%
2026-06-04	5.9000	5.9000	5.6000	5.6000	-17.037%	5	296	-99.821%
2026-06-03	6.7500	6.7500	6.7500	6.7500	-18.675%	12	301	-99.852%
2026-06-01	8.3000	8.3000	8.3000	8.3000	+26.718%	2	301	-99.880%
2026-05-29	6.5500	6.5500	6.5500	6.5500	-13.816%	1	299	-99.847%
2026-05-28	7.6000	7.6000	7.6000	7.6000	+7.496%	1	298	-99.868%
2026-05-27	7.0500	7.0900	7.0500	7.0700	-8.182%	13	299	-99.859%
2026-05-21	7.5000	7.7000	7.5000	7.7000	-3.145%	20	299	-99.870%
2026-05-20	7.9500	7.9500	7.9500	7.9500	+0.633%	2	299	-99.874%
2026-05-19	7.8600	7.9000	7.8600	7.9000	+7.046%	2	279	-99.873%
2026-05-18	7.4200	7.4200	7.3800	7.3800	+6.187%	2	279	-99.864%
2026-05-13	6.9500	6.9500	6.9500	6.9500	+13.008%	1	279	-99.856%
2026-05-12	6.0500	6.1600	6.0500	6.1500	-8.889%	16	280	-99.837%
2026-05-11	6.7500	6.7500	6.7500	6.7500	+2.584%	1	280	-99.852%
2026-05-08	5.5000	6.5800	5.5000	6.5800	-10.109%	12	267	-99.848%
2026-05-07	6.0400	7.3200	6.0400	7.3200	+2.378%	17	262	-99.863%
2026-05-06	7.2000	7.2000	7.1500	7.1500	-19.482%	28	277	-99.860%
2026-05-01	8.8800	8.8800	8.8800	8.8800	+5.089%	60	189	-99.887%
2026-04-30	8.4500	8.4500	8.4500	8.4500	+7.643%	1	189	-99.882%
2026-04-28	7.7100	8.0000	7.7100	7.8500	+3.289%	29	189	-99.873%
2026-04-27	7.6000	7.6000	7.6000	7.6000	+9.353%	4	171	-99.868%
2026-04-24	6.9500	6.9500	6.9500	6.9500	+19.828%	1	167	-99.856%
2026-04-20	5.6500	5.8000	5.6500	5.8000	-7.790%	96	167	-99.828%
2026-04-16	6.2900	6.2900	6.2900	6.2900	-2.481%	1	71	-99.841%
2026-04-15	6.1200	6.4500	6.1200	6.4500	-9.155%	2	71	-99.845%
2026-04-13	7.1000	7.1000	7.1000	7.1000	-1.389%	1	70	-99.859%
2026-04-10	7.2000	7.2000	7.2000	7.2000	-0.963%	2	69	-99.861%
2026-04-09	7.2700	7.2700	7.2700	7.2700	-15.465%	1	69	-99.862%
2026-04-07	8.6000	8.6000	8.6000	8.6000	+1.535%	63	70	-99.884%
2026-04-02	8.4700	8.4700	8.4700	8.4700	+3.672%	1	16	-99.882%
2026-03-31	8.1000	8.1700	8.1000	8.1700	-2.506%	12	16	-99.878%
2026-03-30	8.3800	8.3800	8.3800	8.3800	+3.457%	10	16	-99.881%
2026-03-06	8.1000	8.1000	8.1000	8.1000	+10.054%	9	8	-99.877%
2026-03-05	7.3500	7.3600	7.3000	7.3600	-8.000%	9	9	-99.864%
2026-03-02	8.0000	8.0000	8.0000	8.0000	0.000%	13	13	-99.875%

.dark-mode .YFG9PT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YFG9PT{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20260821P48MRNA Aug 21 2026 48.00 Put (MRNA260821P00048000)option OPRA

MRNA20260821P48
MRNA Aug 21 2026 48.00 Put (MRNA260821P00048000)
option OPRA