Dark

MRNA20260821P55
MRNA Aug 21 2026 55.00 Put (MRNA260821P00055000)
option OPRA

EOD

Aug 18, 2026

0.0300-50.000%(-0.0300)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0500	0.1200	0.0300	0.0300	-50.000%	80	11,693	0.000%
2026-08-17	0.0800	0.1300	0.0500	0.0600	-64.706%	78	11,688	-50.000%
2026-08-14	0.2000	0.2500	0.1100	0.1700	-19.048%	728	11,667	-82.353%
2026-08-13	0.2500	0.4600	0.1500	0.2100	-25.000%	1,707	11,655	-85.714%
2026-08-12	0.8100	0.8100	0.2500	0.2800	-63.636%	583	12,379	-89.286%
2026-08-11	1.0100	1.1700	0.7400	0.7700	-32.456%	308	12,462	-96.104%
2026-08-10	1.3000	1.5500	1.0000	1.1400	-12.308%	89	12,270	-97.368%
2026-08-07	2.9900	3.0000	1.3000	1.3000	-63.889%	1,123	12,276	-97.692%
2026-08-06	1.8500	3.6000	1.8500	3.6000	+26.761%	35	11,548	-99.167%
2026-08-05	2.1800	3.0500	2.1000	2.8400	+5.970%	63	11,535	-98.944%
2026-08-04	2.7700	2.7700	2.6700	2.6800	-23.429%	16	11,531	-98.881%
2026-08-03	4.3700	5.0000	2.9500	3.5000	-9.091%	295	11,528	-99.143%
2026-07-31	3.0000	3.8900	2.9500	3.8500	+8.146%	21	11,290	-99.221%
2026-07-30	4.6500	4.8100	3.5200	3.5600	-28.081%	586	11,290	-99.157%
2026-07-29	5.1300	5.2400	4.9500	4.9500	+3.125%	9	11,837	-99.394%
2026-07-28	5.0500	5.8700	4.8000	4.8000	0.000%	71	11,844	-99.375%
2026-07-27	5.1400	5.3200	4.2200	4.8000	-14.439%	211	11,879	-99.375%
2026-07-24	5.2500	5.7500	5.2500	5.6100	+18.354%	276	11,729	-99.465%
2026-07-23	4.5000	4.7400	3.9500	4.7400	+12.857%	8	11,488	-99.367%
2026-07-22	4.0100	4.2000	3.7200	4.2000	+12.299%	18	11,486	-99.286%
2026-07-21	3.7500	3.9400	3.5500	3.7400	-2.857%	108	11,484	-99.198%
2026-07-20	3.3300	3.8500	3.1600	3.8500	+12.573%	367	11,411	-99.221%
2026-07-17	3.3700	3.4300	3.0600	3.4200	+8.571%	72	11,128	-99.123%
2026-07-16	2.5100	3.1500	2.5100	3.1500	+35.193%	57	11,085	-99.048%
2026-07-15	2.5000	2.6500	2.1900	2.3300	-7.171%	765	11,059	-98.712%
2026-07-14	2.8000	2.8000	2.5100	2.5100	-10.036%	16	10,301	-98.805%
2026-07-13	2.7400	2.9200	2.3800	2.7900	+2.952%	1,140	10,304	-98.925%
2026-07-10	2.2500	2.9000	2.2500	2.7100	+57.558%	316	9,306	-98.893%
2026-07-09	1.9300	1.9300	1.6400	1.7200	-17.703%	28	9,219	-98.256%
2026-07-08	1.8700	2.3800	1.8700	2.0900	+12.973%	4,136	9,231	-98.565%
2026-07-07	1.7000	1.9000	1.6600	1.8500	+8.824%	39	5,128	-98.378%
2026-07-06	2.0000	2.0000	1.5000	1.7000	-14.141%	220	5,115	-98.235%
2026-07-02	2.2400	2.2400	1.8500	1.9800	-26.119%	87	5,321	-98.485%
2026-07-01	2.9000	3.2000	2.3400	2.6800	-7.586%	31	5,321	-98.881%
2026-06-30	2.7000	3.1000	2.6000	2.9000	-12.121%	3,315	5,289	-98.966%
2026-06-29	3.6000	3.6300	3.1500	3.3000	-10.811%	230	2,061	-99.091%
2026-06-26	5.0000	5.0000	3.4800	3.7000	-32.110%	630	1,853	-99.189%
2026-06-25	5.4000	5.8000	5.3500	5.4500	+5.825%	9	1,738	-99.450%
2026-06-24	4.4500	5.4000	4.4500	5.1500	+3.000%	1,561	1,731	-99.417%
2026-06-23	4.6000	5.0000	4.6000	5.0000	-9.091%	21	229	-99.400%
2026-06-22	5.0000	5.9000	5.0000	5.5000	+19.048%	31	215	-99.455%
2026-06-18	5.3500	5.3500	4.5600	4.6200	-12.830%	33	152	-99.351%
2026-06-17	7.1000	7.1000	5.3000	5.3000	-17.188%	59	152	-99.434%
2026-06-16	8.0000	8.0500	6.4000	6.4000	-26.857%	42	152	-99.531%
2026-06-15	9.4500	9.4500	8.7500	8.7500	-19.503%	24	127	-99.657%
2026-06-11	11.1500	11.1500	10.8700	10.8700	-14.071%	2	118	-99.724%
2026-06-09	11.4000	12.6500	11.4000	12.6500	+8.398%	4	117	-99.763%
2026-06-05	10.6500	11.6700	10.6500	11.6700	+21.816%	25	117	-99.743%
2026-06-04	9.7000	9.7000	9.5800	9.5800	-28.614%	44	111	-99.687%
2026-06-02	13.4200	13.4200	13.4200	13.4200	+18.761%	4	102	-99.776%
2026-05-29	11.3000	11.3000	11.3000	11.3000	-8.502%	2	98	-99.735%
2026-05-28	12.3500	12.3500	12.3500	12.3500	+3.175%	7	96	-99.757%
2026-05-26	11.9700	11.9700	11.9700	11.9700	-2.524%	1	102	-99.749%
2026-05-22	12.2600	12.2800	12.2600	12.2800	+1.070%	2	101	-99.756%
2026-05-21	12.1500	12.1500	12.1000	12.1500	-7.955%	4	99	-99.753%
2026-05-19	13.2000	13.2000	13.2000	13.2000	+15.688%	4	99	-99.773%
2026-05-14	11.2500	11.4100	11.2500	11.4100	+3.916%	7	92	-99.737%
2026-05-13	10.9800	10.9800	10.9800	10.9800	+6.087%	2	83	-99.727%
2026-05-12	10.3500	10.3500	10.3500	10.3500	-3.271%	4	83	-99.710%
2026-05-11	10.0000	10.7000	10.0000	10.7000	+8.081%	4	83	-99.720%
2026-05-08	9.9000	9.9000	9.9000	9.9000	-22.047%	1	78	-99.697%
2026-05-05	12.7000	12.7000	12.7000	12.7000	-6.549%	2	77	-99.764%
2026-05-01	13.5700	13.5900	13.5700	13.5900	+5.023%	2	76	-99.779%
2026-04-30	12.9400	12.9400	12.9400	12.9400	+9.847%	3	76	-99.768%
2026-04-27	11.1700	11.7800	11.1700	11.7800	+27.351%	14	73	-99.745%
2026-04-21	9.2000	9.2500	9.2000	9.2500	-5.612%	17	61	-99.676%
2026-04-17	9.8000	9.8000	9.8000	9.8000	-9.259%	1	61	-99.694%
2026-04-10	11.3000	11.3000	10.7500	10.8000	-4.000%	8	60	-99.722%
2026-04-09	11.4500	11.4500	11.2500	11.2500	0.000%	14	64	-99.733%
2026-04-08	10.6100	11.2500	10.6100	11.2500	-11.557%	7	55	-99.733%
2026-04-07	12.7200	12.7200	12.7200	12.7200	+3.331%	9	52	-99.764%
2026-04-02	12.3100	12.3100	12.3100	12.3100	+14.193%	2	59	-99.756%
2026-03-25	10.6500	10.7800	10.6500	10.7800	-7.863%	14	59	-99.722%
2026-03-24	11.9300	11.9300	11.7000	11.7000	+2.273%	7	71	-99.744%
2026-03-23	11.5300	11.5300	11.4400	11.4400	-4.188%	8	67	-99.738%
2026-03-19	11.6000	11.9400	11.6000	11.9400	+3.556%	12	75	-99.749%
2026-03-18	11.5300	11.5300	11.5300	11.5300	+6.858%	4	64	-99.740%
2026-03-17	10.5000	10.7900	10.5000	10.7900	-1.909%	5	60	-99.722%
2026-03-12	11.0500	11.0500	11.0000	11.0000	+8.911%	40	63	-99.727%
2026-03-11	10.0000	10.1000	10.0000	10.1000	-18.745%	25	35	-99.703%
2026-03-06	13.0000	13.0000	12.4300	12.4300	+22.463%	11	12	-99.759%
2026-03-05	10.1500	10.1500	10.1500	10.1500	+5.729%	2	3	-99.704%
2026-03-04	9.4500	9.6000	9.4500	9.6000	0.000%	4	3	-99.688%

.dark-mode .TgTMY5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TgTMY5{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20260821P55MRNA Aug 21 2026 55.00 Put (MRNA260821P00055000)option OPRA

MRNA20260821P55
MRNA Aug 21 2026 55.00 Put (MRNA260821P00055000)
option OPRA