Dark

MRNA20260918C25
MRNA Sep 18 2026 25.00 Call (MRNA260918C00025000)
option OPRA

EOD

Aug 14, 2026

38.60+10.983%(+3.82)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	38.6000	38.6000	38.6000	38.6000	+10.983%	3	601	0.000%
2026-07-21	34.7800	34.7800	34.7800	34.7800	-36.242%	1	604	+10.983%
2026-07-07	54.5500	54.5500	54.5500	54.5500	+127.292%	1	605	-29.239%
2026-06-03	24.0000	24.0000	24.0000	24.0000	-4.000%	1	606	+60.833%
2026-03-30	25.0000	25.0000	25.0000	25.0000	-16.107%	1	605	+54.400%
2026-03-25	29.8000	29.8000	29.8000	29.8000	+9.559%	5	606	+29.530%
2026-03-03	26.2100	27.2000	26.2100	27.2000	-3.203%	11	606	+41.912%
2026-02-24	28.1000	28.1000	28.1000	28.1000	+30.394%	2	595	+37.367%
2026-02-10	19.1500	21.6500	19.1500	21.5500	+14.628%	3	596	+79.118%
2026-02-09	18.8000	18.8000	18.8000	18.8000	+5.028%	1	595	+105.319%
2026-02-06	17.9000	17.9000	17.8000	17.9000	-26.939%	19	596	+115.642%
2026-01-23	24.5000	24.5000	24.5000	24.5000	-19.672%	1	612	+57.551%
2026-01-22	30.0000	30.5000	30.0000	30.5000	+29.787%	2	613	+26.557%
2026-01-21	23.5000	23.5000	23.5000	23.5000	+23.101%	2	614	+64.255%
2026-01-16	19.1400	19.1400	19.0900	19.0900	+9.086%	5	614	+102.200%
2026-01-15	17.5000	17.5000	17.5000	17.5000	-2.778%	1	614	+120.571%
2026-01-14	18.0000	18.0000	18.0000	18.0000	+7.784%	1	614	+114.444%
2026-01-13	16.2000	16.7000	16.0500	16.7000	+10.231%	90	614	+131.138%
2026-01-07	13.2500	15.1500	13.2500	15.1500	+59.474%	5	579	+154.785%
2025-12-31	9.5000	9.5000	9.5000	9.5000	-8.124%	1	582	+306.316%
2025-12-26	10.3400	10.3400	10.3400	10.3400	-13.473%	1	582	+273.308%
2025-12-23	11.9500	11.9500	11.9500	11.9500	-15.726%	1	583	+223.013%
2025-12-22	13.4500	14.1800	13.4500	14.1800	+15.285%	9	584	+172.214%
2025-12-19	12.0000	12.8100	12.0000	12.3000	+13.364%	16	585	+213.821%
2025-12-18	10.8500	10.8500	10.8500	10.8500	+16.667%	15	590	+255.760%
2025-12-16	9.2800	9.3000	9.2800	9.3000	-3.926%	16	597	+315.054%
2025-12-12	9.5700	9.6800	9.5700	9.6800	+7.317%	10	613	+298.760%
2025-12-10	8.6500	9.0200	8.6500	9.0200	+10.675%	18	623	+327.938%
2025-12-09	8.3300	8.3300	8.1500	8.1500	+1.875%	2	641	+373.620%
2025-12-05	7.0000	8.0000	7.0000	8.0000	+21.212%	7	642	+382.500%
2025-12-04	6.6000	6.6000	6.6000	6.6000	+3.937%	2	641	+484.848%
2025-12-03	6.3500	6.3500	6.3500	6.3500	-5.926%	3	641	+507.874%
2025-11-28	6.7000	6.7500	6.7000	6.7500	+10.656%	3	641	+471.852%
2025-11-25	6.0000	6.1000	6.0000	6.1000	+2.349%	3	639	+532.787%
2025-11-24	5.9700	6.1000	5.9600	5.9600	+12.665%	55	639	+547.651%
2025-11-20	6.3500	6.3500	5.2900	5.2900	-17.344%	3	650	+629.679%
2025-11-18	6.4000	6.4000	6.4000	6.4000	-8.571%	2	648	+503.125%
2025-11-14	6.9000	7.0000	6.5000	7.0000	-2.098%	16	648	+451.429%
2025-11-13	7.1500	7.1500	7.1500	7.1500	+0.704%	1	641	+439.860%
2025-11-11	7.0000	7.1000	7.0000	7.1000	-4.054%	23	655	+443.662%
2025-11-10	7.4000	7.4000	7.4000	7.4000	+18.780%	2	655	+421.622%
2025-11-06	6.2300	6.2300	6.2300	6.2300	-3.411%	1	655	+519.583%
2025-11-05	6.5000	6.5000	6.3800	6.4500	+4.032%	105	655	+498.450%
2025-11-04	6.6000	6.6500	6.2000	6.2000	-18.954%	46	639	+522.581%
2025-11-03	7.6500	7.6500	7.6500	7.6500	-15.000%	1	644	+404.575%
2025-10-30	6.6000	9.0000	6.6000	9.0000	+26.227%	24	644	+328.889%
2025-10-29	7.2000	7.2000	7.1300	7.1300	-1.655%	4	646	+441.374%
2025-10-28	7.2500	7.2500	7.2500	7.2500	-9.375%	1	646	+432.414%
2025-10-24	8.0000	8.0000	8.0000	8.0000	+0.883%	1	646	+382.500%
2025-10-23	7.9300	7.9300	7.9300	7.9300	-3.879%	1	646	+386.759%
2025-10-22	8.2500	8.2500	8.2500	8.2500	-9.241%	1	645	+367.879%
2025-10-20	9.2000	9.2000	9.0400	9.0900	-1.196%	40	645	+324.642%
2025-10-13	9.1500	9.2000	9.1500	9.2000	+5.263%	16	635	+319.565%
2025-10-10	9.0000	9.0000	8.7400	8.7400	-8.000%	3	635	+341.648%
2025-10-08	8.9000	9.5000	8.9000	9.5000	+5.556%	98	634	+306.316%
2025-10-07	8.6200	9.0000	8.6200	9.0000	-3.537%	8	630	+328.889%
2025-10-02	9.0000	9.3300	9.0000	9.3300	+2.079%	3	630	+313.719%
2025-10-01	7.9000	9.3000	7.9000	9.1400	+26.944%	271	629	+322.319%
2025-09-30	7.0000	7.2000	7.0000	7.2000	-0.690%	11	721	+436.111%
2025-09-29	6.6500	7.2500	6.6500	7.2500	+11.538%	5	710	+432.414%
2025-09-26	6.6500	6.6500	6.3500	6.5000	-6.069%	347	710	+493.846%
2025-09-25	6.9200	6.9200	6.9200	6.9200	-7.114%	5	469	+457.803%
2025-09-24	7.6000	7.6000	7.4500	7.4500	-8.025%	2	469	+418.121%
2025-09-23	7.8200	8.1000	7.8200	8.1000	-0.613%	6	471	+376.543%
2025-09-22	7.5500	8.1500	7.5500	8.1500	+12.414%	9	472	+373.620%
2025-09-18	7.5500	7.5500	7.2500	7.2500	-0.956%	3	474	+432.414%
2025-09-16	6.5500	7.3200	6.5500	7.3200	+23.025%	17	474	+427.322%
2025-09-15	6.2000	6.2000	5.9500	5.9500	-2.459%	4	469	+548.739%
2025-09-12	6.1000	6.1000	5.9100	6.1000	-10.949%	115	468	+532.787%
2025-09-11	6.8600	7.0100	6.8500	6.8500	+4.740%	44	400	+463.504%
2025-09-10	6.9200	6.9200	6.5400	6.5400	-0.153%	3	398	+490.214%
2025-09-09	7.0700	7.0700	6.4000	6.5500	-1.504%	95	398	+489.313%
2025-09-05	6.7500	6.7500	6.6500	6.6500	+7.780%	6	318	+480.451%
2025-09-04	6.1700	6.1700	6.1700	6.1700	-0.484%	5	313	+525.608%
2025-09-03	6.3500	6.3500	6.1500	6.2000	-3.125%	97	309	+522.581%
2025-09-02	6.4000	6.4000	6.4000	6.4000	0.000%	2	218	+503.125%
2025-08-29	6.3800	6.4500	6.3000	6.4000	-1.690%	43	189	+503.125%
2025-08-28	6.8500	6.8500	6.5100	6.5100	-7.660%	58	189	+492.934%
2025-08-27	7.0500	7.1000	7.0200	7.0500	+7.634%	25	145	+447.518%
2025-08-26	7.0000	7.0000	6.5500	6.5500	-10.884%	18	150	+489.313%
2025-08-25	7.3000	7.3500	7.3000	7.3500	-10.366%	3	136	+425.170%
2025-08-22	8.1000	8.2000	8.1000	8.2000	-8.380%	2	135	+370.732%
2025-08-15	8.8200	8.9500	8.8000	8.9500	+10.494%	6	135	+331.285%
2025-08-14	8.0500	8.1000	8.0500	8.1000	-0.613%	8	139	+376.543%
2025-08-13	8.0000	8.2000	8.0000	8.1500	+12.414%	13	147	+373.620%
2025-08-12	7.5100	7.5100	7.2500	7.2500	-1.361%	10	158	+432.414%
2025-08-11	7.7000	7.7000	7.3500	7.3500	-8.125%	4	158	+425.170%
2025-08-08	7.9000	8.0000	7.9000	8.0000	-8.046%	6	155	+382.500%
2025-08-05	8.7000	8.7000	8.7000	8.7000	+2.353%	1	151	+343.678%
2025-08-01	8.5000	8.5000	8.5000	8.5000	-41.258%	1	151	+354.118%
2025-07-23	14.4700	14.4700	14.4700	14.4700	+45.427%	2	151	+166.759%
2025-07-21	9.9500	9.9500	9.9500	9.9500	-18.643%	2	151	+287.940%
2025-07-18	12.2300	12.2300	12.2300	12.2300	-5.120%	1	151	+215.617%
2025-07-15	12.1500	12.8900	12.1500	12.8900	-4.519%	2	152	+199.457%
2025-07-14	13.4500	13.5000	13.4500	13.5000	-3.226%	3	153	+185.926%
2025-07-11	13.9500	13.9500	13.9500	13.9500	+3.717%	4	155	+176.703%
2025-07-09	13.6500	13.8000	13.4500	13.4500	+7.171%	3	159	+186.989%
2025-07-08	12.3500	12.5500	12.3500	12.5500	+13.165%	15	156	+207.570%
2025-07-01	11.0900	11.0900	11.0900	11.0900	+11.457%	1	147	+248.061%
2025-06-30	9.7300	9.9500	9.7300	9.9500	+8.743%	7	147	+287.940%
2025-06-27	9.1500	9.1500	9.1500	9.1500	+2.809%	4	140	+321.858%
2025-06-25	8.7500	8.9000	8.7500	8.9000	+5.325%	20	144	+333.708%
2025-06-23	8.4500	8.4500	8.4500	8.4500	-2.874%	10	134	+356.805%
2025-06-16	8.5500	8.7000	8.5000	8.7000	-6.452%	120	124	+343.678%
2025-06-13	9.3000	9.3000	9.3000	9.3000	-7.000%	2	5	+315.054%
2025-06-06	9.9500	10.0000	9.9500	10.0000	+2.564%	6	4	+286.000%
2025-06-05	9.7500	9.7500	9.7500	9.7500	-9.302%	1	1	+295.897%
2025-06-03	10.2200	11.0000	10.2200	10.7500	+8.040%	21	1	+259.070%
2025-05-29	9.9500	9.9500	9.9500	9.9500	0.000%	1	1	+287.940%

.dark-mode .JD1Wfr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JD1Wfr{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20260918C25MRNA Sep 18 2026 25.00 Call (MRNA260918C00025000)option OPRA

MRNA20260918C25
MRNA Sep 18 2026 25.00 Call (MRNA260918C00025000)
option OPRA