Dark

MRNA20260821P50
MRNA Aug 21 2026 50.00 Put (MRNA260821P00050000)
option OPRA

EOD

Aug 18, 2026

0.02000.000%(0.0000)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0100	0.0600	0.0100	0.0200	0.000%	83	4,727	0.000%
2026-08-17	0.0300	0.0900	0.0100	0.0200	-33.333%	185	4,771	0.000%
2026-08-14	0.0500	0.0900	0.0300	0.0300	-57.143%	72	4,920	-33.333%
2026-08-13	0.0900	0.0900	0.0300	0.0700	0.000%	169	4,944	-71.429%
2026-08-12	0.1200	0.2100	0.0500	0.0700	-61.111%	1,116	5,050	-71.429%
2026-08-11	0.2500	0.3100	0.1500	0.1800	-37.931%	1,544	5,919	-88.889%
2026-08-10	0.3800	0.4400	0.2600	0.2900	-25.641%	323	7,418	-93.103%
2026-08-07	1.0000	1.3300	0.3700	0.3900	-73.103%	588	7,398	-94.872%
2026-08-06	0.7000	1.5000	0.6500	1.4500	+47.959%	650	7,536	-98.621%
2026-08-05	0.9800	1.0700	0.7500	0.9800	-8.411%	248	7,048	-97.959%
2026-08-04	0.8400	1.3200	0.8400	1.0700	-26.207%	85	6,928	-98.131%
2026-08-03	2.0400	2.6300	1.1800	1.4500	-21.622%	1,669	6,925	-98.621%
2026-07-31	1.6800	1.8600	1.2600	1.8500	+4.520%	191	5,435	-98.919%
2026-07-30	2.4900	2.5100	1.7300	1.7700	-37.234%	58	5,312	-98.870%
2026-07-29	2.6800	2.9600	2.5900	2.8200	+8.462%	33	5,312	-99.291%
2026-07-28	2.9500	3.2300	2.6000	2.6000	-7.143%	15	5,327	-99.231%
2026-07-27	2.6900	2.8000	2.3000	2.8000	-7.285%	132	5,326	-99.286%
2026-07-24	2.5500	3.2500	2.5500	3.0200	+15.709%	71	5,364	-99.338%
2026-07-23	2.3100	2.6100	2.3100	2.6100	+9.664%	32	5,419	-99.234%
2026-07-22	2.0000	2.3800	1.9400	2.3800	+16.098%	74	5,414	-99.160%
2026-07-21	1.8800	2.1900	1.7300	2.0500	+5.128%	593	5,346	-99.024%
2026-07-20	1.6800	2.0500	1.6800	1.9500	+11.429%	194	5,061	-98.974%
2026-07-17	1.8000	1.9000	1.6400	1.7500	+2.339%	145	4,883	-98.857%
2026-07-16	1.3000	1.7500	1.3000	1.7100	+42.500%	40	4,809	-98.830%
2026-07-15	1.2600	1.3500	1.2000	1.2000	-11.111%	759	4,807	-98.333%
2026-07-14	1.5000	1.5000	1.3500	1.3500	-11.765%	36	4,061	-98.519%
2026-07-13	1.7000	1.7000	1.2400	1.5300	+2.000%	1,106	4,075	-98.693%
2026-07-10	0.9200	1.6500	0.8500	1.5000	+57.895%	385	3,063	-98.667%
2026-07-09	1.1000	1.1000	0.8800	0.9500	-22.764%	474	2,895	-97.895%
2026-07-08	1.4400	1.4400	1.1100	1.2300	+11.818%	246	2,541	-98.374%
2026-07-07	0.9900	1.1000	0.9900	1.1000	+10.000%	5	2,527	-98.182%
2026-07-06	1.1000	1.2000	0.8700	1.0000	-15.254%	183	2,526	-98.000%
2026-07-02	1.3400	1.4500	1.0800	1.1800	-18.056%	585	2,023	-98.305%
2026-07-01	1.7200	1.7500	1.4200	1.4400	-19.101%	5	2,023	-98.611%
2026-06-30	1.8500	1.8500	1.5700	1.7800	-11.443%	88	2,022	-98.876%
2026-06-29	2.0100	2.1500	1.9500	2.0100	-15.900%	235	2,019	-99.005%
2026-06-26	3.0400	3.0400	2.1400	2.3900	-35.405%	336	2,160	-99.163%
2026-06-25	3.1600	3.7000	3.1000	3.7000	+15.265%	135	2,135	-99.459%
2026-06-24	2.9200	3.2100	2.9200	3.2100	+4.560%	7	2,082	-99.377%
2026-06-23	3.3000	3.3000	2.6800	3.0700	-11.527%	42	2,086	-99.349%
2026-06-22	3.0000	4.0000	2.9900	3.4700	+11.935%	910	2,073	-99.424%
2026-06-18	2.6500	3.5000	2.6500	3.1000	-8.824%	102	1,007	-99.355%
2026-06-17	4.3500	4.3500	3.3100	3.4000	-27.660%	165	1,007	-99.412%
2026-06-16	5.7000	5.7000	4.2300	4.7000	-20.339%	46	1,007	-99.574%
2026-06-15	6.5500	6.5500	5.8500	5.9000	-9.924%	58	979	-99.661%
2026-06-12	6.5500	6.5500	6.5500	6.5500	-11.486%	1	944	-99.695%
2026-06-11	8.0300	8.0300	7.4000	7.4000	-12.426%	3	944	-99.730%
2026-06-10	8.1000	8.4500	8.1000	8.4500	-1.744%	22	947	-99.763%
2026-06-05	7.5000	8.6000	7.5000	8.6000	+23.741%	126	932	-99.767%
2026-06-04	6.9500	7.0000	6.7000	6.9500	-30.846%	42	929	-99.712%
2026-06-01	10.0500	10.0500	10.0500	10.0500	+24.845%	5	945	-99.801%
2026-05-29	8.5000	8.5000	8.0500	8.0500	-9.040%	3	945	-99.752%
2026-05-28	8.9000	8.9000	8.8500	8.8500	+6.627%	5	945	-99.774%
2026-05-27	8.3000	8.3000	8.3000	8.3000	-2.696%	1	947	-99.759%
2026-05-26	8.3000	8.5300	8.3000	8.5300	-3.616%	3	947	-99.766%
2026-05-21	8.7500	8.8500	8.6000	8.8500	-7.908%	10	947	-99.774%
2026-05-19	9.6100	9.6100	9.6100	9.6100	+10.460%	2	947	-99.792%
2026-05-18	8.4000	8.7000	8.4000	8.7000	+0.578%	48	939	-99.770%
2026-05-15	8.8500	8.8500	8.6500	8.6500	+5.488%	2	939	-99.769%
2026-05-14	8.2000	8.2000	8.2000	8.2000	-0.243%	5	889	-99.756%
2026-05-13	7.8500	8.2500	7.8500	8.2200	+13.223%	9	887	-99.757%
2026-05-12	7.5000	7.5000	6.9900	7.2600	-7.634%	12	887	-99.725%
2026-05-11	6.2800	7.8600	6.2800	7.8600	+9.167%	35	887	-99.746%
2026-05-08	6.9000	7.7000	6.4000	7.2000	-15.789%	120	884	-99.722%
2026-05-07	8.5500	8.5500	8.5500	8.5500	-2.509%	13	869	-99.766%
2026-05-06	8.8000	8.8000	8.7700	8.7700	-7.684%	2	869	-99.772%
2026-05-05	9.5000	9.5500	9.5000	9.5000	+6.145%	46	871	-99.789%
2026-05-04	8.9800	8.9800	8.9000	8.9500	-16.744%	73	871	-99.777%
2026-05-01	10.6500	10.7500	10.6500	10.7500	+8.040%	43	870	-99.814%
2026-04-30	9.6000	9.9500	9.6000	9.9500	-3.679%	20	870	-99.799%
2026-04-29	10.3300	10.3300	10.3300	10.3300	+14.778%	1	870	-99.806%
2026-04-28	8.9400	9.1400	8.9400	9.0000	+9.756%	7	870	-99.778%
2026-04-27	8.2000	8.2000	8.2000	8.2000	+21.481%	1	872	-99.756%
2026-04-22	6.7500	6.7500	6.7500	6.7500	+1.199%	5	872	-99.704%
2026-04-21	6.8000	6.8000	6.6700	6.6700	-1.185%	32	867	-99.700%
2026-04-20	6.7000	6.7500	6.7000	6.7500	-0.735%	235	835	-99.704%
2026-04-17	6.8100	6.8100	6.5500	6.8000	-3.546%	33	614	-99.706%
2026-04-16	7.1700	7.3400	7.0500	7.0500	-4.082%	41	613	-99.716%
2026-04-15	7.0500	7.3500	7.0500	7.3500	-25.532%	3	613	-99.728%
2026-04-02	9.8700	9.8700	9.8700	9.8700	+17.921%	1	611	-99.797%
2026-04-01	8.3700	8.3700	8.3700	8.3700	-9.317%	10	611	-99.761%
2026-03-31	9.2300	9.2300	9.2300	9.2300	+0.326%	10	621	-99.783%
2026-03-27	9.2000	9.2000	9.2000	9.2000	+19.481%	3	611	-99.783%
2026-03-25	7.9500	7.9500	7.7000	7.7000	-11.290%	3	608	-99.740%
2026-03-24	8.9000	8.9000	8.6800	8.6800	+2.118%	2	607	-99.770%
2026-03-18	8.5000	8.5000	8.5000	8.5000	0.000%	400	606	-99.765%
2026-03-16	8.5000	8.5000	8.5000	8.5000	+9.677%	10	213	-99.765%
2026-03-11	7.5000	7.7500	7.5000	7.7500	-4.321%	11	213	-99.742%
2026-03-10	8.1000	8.1000	8.1000	8.1000	-19.802%	1	213	-99.753%
2026-03-06	10.1000	10.1000	10.1000	10.1000	+21.687%	5	212	-99.802%
2026-03-05	7.4900	8.8500	7.4800	8.3000	-0.836%	56	212	-99.759%
2026-03-04	8.3700	8.3700	8.3700	8.3700	-13.084%	1	159	-99.761%
2026-03-03	9.6300	9.6300	9.6300	9.6300	+7.238%	1	159	-99.792%
2026-03-02	9.2600	9.2600	8.7500	8.9800	-1.858%	112	159	-99.777%
2026-02-27	9.2000	9.2000	9.1500	9.1500	-3.277%	50	54	-99.781%
2026-02-26	9.4600	9.4600	9.4600	9.4600	0.000%	4	4	-99.789%

.dark-mode .vy4gMG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vy4gMG{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20260821P50MRNA Aug 21 2026 50.00 Put (MRNA260821P00050000)option OPRA

MRNA20260821P50
MRNA Aug 21 2026 50.00 Put (MRNA260821P00050000)
option OPRA