Dark

MRNA20260918C28
MRNA Sep 18 2026 28.00 Call (MRNA260918C00028000)
option OPRA

EOD

Aug 17, 2026

37.35+6.259%(+2.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	37.3500	37.3500	37.3500	37.3500	+6.259%	3	2,640	0.000%
2026-08-14	35.1500	35.1500	35.1500	35.1500	-10.469%	1	2,643	+6.259%
2026-07-14	39.2600	39.2600	39.2600	39.2600	-18.800%	1	2,643	-4.865%
2026-07-10	48.3500	48.3500	48.3500	48.3500	+18.302%	1	2,643	-22.751%
2026-06-26	39.7300	40.8700	39.7300	40.8700	+28.079%	14	2,644	-8.613%
2026-06-25	32.7600	32.7600	31.8900	31.9100	+5.488%	4	2,648	+17.048%
2026-06-17	30.2500	30.2500	30.2500	30.2500	+47.922%	4	2,649	+23.471%
2026-06-08	20.4500	20.4500	20.4500	20.4500	+10.183%	1	2,649	+82.641%
2026-06-01	18.5300	18.5600	18.5300	18.5600	-15.444%	2	2,649	+101.239%
2026-05-27	21.9500	21.9500	21.9500	21.9500	+1.620%	2	2,650	+70.159%
2026-05-15	21.6000	21.6000	21.6000	21.6000	-9.358%	1	2,652	+72.917%
2026-05-13	23.8500	23.8500	23.8300	23.8300	-14.434%	4	2,652	+56.735%
2026-05-11	27.8500	27.8500	27.8500	27.8500	-1.031%	1	2,652	+34.111%
2026-05-08	25.5000	28.1400	25.5000	28.1400	+39.514%	4	2,653	+32.729%
2026-05-05	20.1700	20.1700	20.1700	20.1700	+7.287%	1	2,653	+85.176%
2026-05-01	18.8000	18.8000	18.8000	18.8000	-29.588%	2	2,650	+98.670%
2026-04-24	26.7000	26.7000	26.7000	26.7000	-3.714%	3	2,650	+39.888%
2026-04-20	27.7300	27.7300	27.7300	27.7300	+10.920%	5	2,653	+34.692%
2026-04-10	25.3700	25.3700	25.0000	25.0000	-23.896%	5	2,653	+49.400%
2026-03-04	26.9500	32.8500	26.9500	32.8500	+40.085%	32	2,658	+13.699%
2026-03-03	23.4500	23.4500	23.4500	23.4500	-9.808%	1	2,663	+59.275%
2026-02-27	26.1500	26.1500	26.0000	26.0000	+4.839%	2	2,664	+43.654%
2026-02-19	24.8000	24.8000	24.8000	24.8000	+37.778%	35	2,666	+50.605%
2026-02-17	18.4500	18.4500	18.0000	18.0000	-7.121%	5	2,667	+107.500%
2026-02-13	19.3800	19.3800	19.3800	19.3800	+23.439%	50	2,672	+92.724%
2026-02-12	15.7000	15.7000	15.7000	15.7000	-19.898%	1	2,672	+137.898%
2026-02-10	19.6000	19.6000	19.6000	19.6000	+3.158%	40	2,673	+90.561%
2026-02-03	18.5600	19.0000	18.5600	19.0000	+5.322%	54	2,703	+96.579%
2026-02-02	18.0400	18.0400	18.0400	18.0400	-10.383%	4	2,753	+107.040%
2026-01-30	20.2900	20.2900	20.1300	20.1300	-13.195%	2	2,753	+85.544%
2026-01-26	23.1900	23.1900	23.1900	23.1900	-12.885%	5	2,753	+61.061%
2026-01-22	26.6200	26.6200	26.6200	26.6200	+18.522%	2	2,755	+40.308%
2026-01-21	18.9000	22.5500	18.9000	22.4600	+26.180%	6	2,753	+66.296%
2026-01-20	17.5500	17.8000	17.5000	17.8000	+12.658%	13	2,756	+109.831%
2026-01-14	16.5000	16.7000	15.8000	15.8000	+4.844%	9	2,758	+136.392%
2026-01-13	12.9000	15.1500	12.9000	15.0700	+56.979%	145	2,751	+147.843%
2026-01-06	9.6000	9.6000	9.6000	9.6000	+11.628%	1	2,832	+289.063%
2025-12-29	8.6000	8.6000	8.6000	8.6000	-13.306%	1	2,833	+334.302%
2025-12-24	9.9200	9.9200	9.9200	9.9200	-9.818%	1	2,833	+276.512%
2025-12-19	11.0000	11.0000	10.8000	11.0000	+17.021%	13	2,833	+239.545%
2025-12-18	9.4000	9.4000	9.4000	9.4000	+1.075%	1	2,835	+297.340%
2025-12-17	9.0000	9.3000	9.0000	9.3000	+20.779%	4	2,835	+301.613%
2025-12-11	7.7000	7.7000	7.7000	7.7000	+2.667%	1	2,835	+385.065%
2025-12-10	7.1700	7.5000	7.1700	7.5000	+9.489%	25	2,835	+398.000%
2025-12-08	6.9000	6.9000	6.8500	6.8500	+0.735%	3	2,817	+445.255%
2025-12-05	5.4500	6.8000	5.4500	6.8000	+23.636%	12	2,818	+449.265%
2025-12-04	5.4500	5.6500	5.4500	5.5000	+19.565%	5	2,820	+579.091%
2025-12-02	4.6000	4.6000	4.6000	4.6000	-4.762%	1	2,818	+711.957%
2025-11-24	4.8300	4.8300	4.8300	4.8300	+8.539%	1	2,817	+673.292%
2025-11-21	4.4500	4.4500	4.4500	4.4500	+3.488%	4	2,817	+739.326%
2025-11-20	4.9500	4.9500	4.3000	4.3000	-22.383%	4	2,817	+768.605%
2025-11-14	5.5400	5.5400	5.5400	5.5400	-10.932%	1	2,815	+574.188%
2025-11-13	6.2200	6.2200	6.2200	6.2200	+27.721%	1	2,815	+500.482%
2025-11-05	5.5500	5.6500	4.8700	4.8700	-9.311%	5	2,814	+666.940%
2025-11-04	5.4500	5.8500	5.3700	5.3700	-10.500%	3	2,814	+595.531%
2025-11-03	6.6900	6.6900	6.0000	6.0000	-26.829%	3	2,812	+522.500%
2025-10-30	6.9500	8.5000	6.9500	8.2000	+27.132%	3	2,812	+355.488%
2025-10-28	7.0000	7.0500	6.4500	6.4500	-11.644%	7	2,813	+479.070%
2025-10-27	7.3000	7.3000	7.3000	7.3000	-2.667%	1	2,812	+411.644%
2025-10-24	6.9000	7.5000	6.9000	7.5000	+4.895%	5	2,812	+398.000%
2025-10-23	6.9000	7.1500	6.9000	7.1500	-2.055%	2	2,811	+422.378%
2025-10-22	7.3000	7.3000	7.3000	7.3000	+2.528%	2	2,811	+411.644%
2025-10-21	7.1200	7.1200	7.1200	7.1200	-11.000%	1,600	2,813	+424.579%
2025-10-20	8.0000	8.0000	8.0000	8.0000	+21.212%	1	1,264	+366.875%
2025-10-17	6.7500	7.2400	6.6000	6.6000	-15.385%	21	1,265	+465.909%
2025-10-16	7.8000	7.8000	7.8000	7.8000	-2.500%	1	1,278	+378.846%
2025-10-15	8.0000	8.0000	8.0000	8.0000	+16.788%	8	1,279	+366.875%
2025-10-14	7.0000	7.0500	6.8500	6.8500	-8.667%	6	1,287	+445.255%
2025-10-13	7.5000	7.5000	7.5000	7.5000	+6.383%	1	1,283	+398.000%
2025-10-10	7.5000	7.5000	7.0500	7.0500	-10.191%	16	1,282	+429.787%
2025-10-09	7.9500	7.9500	7.8500	7.8500	-1.258%	23	1,268	+375.796%
2025-10-08	8.4500	8.4500	7.9500	7.9500	+2.054%	4	1,245	+369.811%
2025-10-06	7.8000	7.8000	7.7900	7.7900	-1.765%	12	1,241	+379.461%
2025-10-03	7.9300	7.9300	7.9300	7.9300	+2.323%	20	1,229	+370.996%
2025-10-02	7.7500	7.7500	7.7500	7.7500	+3.333%	2	1,229	+381.935%
2025-10-01	7.2500	8.1300	7.2500	7.5000	+15.385%	8	1,231	+398.000%
2025-09-30	6.5000	6.5000	6.5000	6.5000	+6.557%	1	1,230	+474.615%
2025-09-29	5.8500	6.1000	5.8500	6.1000	+12.963%	3	1,231	+512.295%
2025-09-26	5.3500	5.4000	5.3500	5.4000	-7.692%	6	1,230	+591.667%
2025-09-25	5.8000	5.8500	5.8000	5.8500	-6.250%	15	1,224	+538.462%
2025-09-24	6.2400	6.2400	6.2400	6.2400	-1.109%	20	1,223	+498.558%
2025-09-23	6.7000	6.7500	6.3100	6.3100	-8.551%	5	1,203	+491.918%
2025-09-22	6.6500	6.9500	6.6500	6.9000	+15.966%	39	1,204	+441.304%
2025-09-19	5.9900	5.9900	5.9500	5.9500	+3.478%	3	1,207	+527.731%
2025-09-17	5.7800	5.7800	5.7500	5.7500	-6.504%	29	1,211	+549.565%
2025-09-16	5.8100	6.1500	5.8100	6.1500	+23.000%	30	1,236	+507.317%
2025-09-15	5.1500	5.1500	4.8000	5.0000	-3.288%	25	1,220	+647.000%
2025-09-12	5.0000	5.1700	5.0000	5.1700	-11.168%	5	1,216	+622.437%
2025-09-11	5.8800	6.0000	5.7400	5.8200	+0.345%	1,318	1,212	+541.753%
2025-09-10	5.8000	5.8000	5.8000	5.8000	+11.111%	1	355	+543.966%
2025-09-08	5.2200	5.2200	5.2200	5.2200	-1.509%	4	356	+615.517%
2025-09-03	5.3000	5.3000	5.3000	5.3000	+5.159%	1	356	+604.717%
2025-09-02	5.0400	5.0400	5.0400	5.0400	-9.515%	1	356	+641.071%
2025-08-27	5.5700	5.5700	5.5700	5.5700	+0.360%	1	356	+570.557%
2025-08-26	5.6500	5.6500	5.5000	5.5500	-20.714%	7	355	+572.973%
2025-08-22	7.1800	7.1800	7.0000	7.0000	+7.692%	2	354	+433.571%
2025-08-21	6.4000	6.5000	6.4000	6.5000	-3.130%	201	354	+474.615%
2025-08-20	6.8500	6.8500	6.7100	6.7100	-16.646%	15	153	+456.632%
2025-08-15	7.5500	8.1000	7.5000	8.0500	+19.259%	164	153	+363.975%
2025-08-14	6.7500	6.7500	6.7500	6.7500	-6.639%	1	11	+453.333%
2025-08-01	7.2300	7.2300	7.2300	7.2300	-34.865%	1	10	+416.598%
2025-07-22	11.2500	11.2500	11.1000	11.1000	-0.448%	9	10	+236.486%
2025-07-18	11.1500	11.1500	11.1500	11.1500	0.000%	2	2	+234.978%

.dark-mode .sZqcss{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sZqcss{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20260918C28MRNA Sep 18 2026 28.00 Call (MRNA260918C00028000)option OPRA

MRNA20260918C28
MRNA Sep 18 2026 28.00 Call (MRNA260918C00028000)
option OPRA