Dark

MRNA20260918C30
MRNA Sep 18 2026 30.00 Call (MRNA260918C00030000)
option OPRA

EOD

Aug 17, 2026

34.58+5.749%(+1.88)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	34.5800	34.5800	34.5800	34.5800	+5.749%	1	1,136	0.000%
2026-08-14	32.7000	32.7000	32.7000	32.7000	-3.197%	12	1,136	+5.749%
2026-08-12	31.2500	33.7800	31.2500	33.7800	+12.562%	6	1,124	+2.368%
2026-08-10	30.0100	30.0100	30.0100	30.0100	+8.418%	1	1,120	+15.228%
2026-08-07	27.6800	27.6800	27.6800	27.6800	+1.765%	2	1,121	+24.928%
2026-08-04	27.2000	27.2000	27.2000	27.2000	+1.379%	1	1,123	+27.132%
2026-07-30	26.6200	26.8300	26.6200	26.8300	+4.316%	5	1,123	+28.886%
2026-07-28	25.7200	25.7200	25.7200	25.7200	-34.136%	2	1,119	+34.448%
2026-07-13	39.0500	39.0500	39.0500	39.0500	+25.968%	2	1,119	-11.447%
2026-06-25	31.0000	31.0000	31.0000	31.0000	-10.945%	4	1,121	+11.548%
2026-06-18	34.8100	34.8100	34.8100	34.8100	+9.465%	3	1,125	-0.661%
2026-06-17	31.8000	31.8000	31.8000	31.8000	+39.413%	2	1,125	+8.742%
2026-06-15	23.0800	23.0800	22.1100	22.8100	+4.633%	4	1,125	+51.600%
2026-06-12	21.8000	21.8000	21.8000	21.8000	+16.578%	1	1,126	+58.624%
2026-06-08	20.2500	20.2500	18.6500	18.7000	-1.579%	4	1,126	+84.920%
2026-06-05	20.4400	20.4400	19.0000	19.0000	-0.887%	3	1,126	+82.000%
2026-05-22	19.1700	19.1700	19.1700	19.1700	+5.620%	2	1,126	+80.386%
2026-05-19	18.1500	18.1500	18.1500	18.1500	+5.035%	1	1,126	+90.523%
2026-05-01	17.6700	17.6700	17.2800	17.2800	-8.765%	17	1,121	+100.116%
2026-04-30	19.6000	19.6000	18.9400	18.9400	-27.349%	11	1,121	+82.577%
2026-04-20	26.0700	26.0700	26.0700	26.0700	+9.768%	6	1,121	+32.643%
2026-04-09	23.6500	23.7500	23.6500	23.7500	+10.311%	10	1,121	+45.600%
2026-03-30	21.5300	21.5300	21.5300	21.5300	-10.292%	12	1,129	+60.613%
2026-03-24	23.2000	24.0000	23.2000	24.0000	+1.266%	6	1,129	+44.083%
2026-03-20	23.7000	23.7000	23.7000	23.7000	-4.704%	1	1,134	+45.907%
2026-03-19	24.9100	24.9200	24.8700	24.8700	-1.932%	10	1,134	+39.043%
2026-03-16	25.8900	25.8900	25.3600	25.3600	-2.611%	9	1,134	+36.356%
2026-03-13	25.0000	26.0400	25.0000	26.0400	-3.269%	301	1,129	+32.796%
2026-03-12	27.0800	27.0800	26.9100	26.9200	-2.251%	20	903	+28.455%
2026-03-10	25.9300	27.5400	25.9300	27.5400	+4.994%	3	889	+25.563%
2026-03-09	26.2300	26.2300	26.2300	26.2300	+4.711%	6	886	+31.834%
2026-03-06	25.1000	25.1000	25.0500	25.0500	-15.314%	10	884	+38.044%
2026-03-04	29.5800	29.5800	29.5800	29.5800	+23.250%	1	876	+16.903%
2026-02-24	24.0000	24.0000	24.0000	24.0000	-9.434%	16	877	+44.083%
2026-02-23	26.5000	26.5000	26.5000	26.5000	+83.773%	1	878	+30.491%
2026-02-12	14.4200	14.4200	14.4200	14.4200	+0.348%	1	878	+139.806%
2026-02-11	12.0000	14.3700	12.0000	14.3700	-8.179%	2	879	+140.640%
2026-02-05	15.6500	15.6500	15.6500	15.6500	-14.481%	1	878	+120.958%
2026-01-30	18.3000	18.3000	18.3000	18.3000	-10.294%	1	878	+88.962%
2026-01-26	21.0000	21.0000	20.4000	20.4000	-15.458%	16	878	+69.510%
2026-01-22	24.7000	24.7000	23.0000	24.1300	+9.682%	7	862	+43.307%
2026-01-21	20.0000	22.0000	20.0000	22.0000	+51.515%	5	865	+57.182%
2026-01-14	14.5200	14.5200	14.5200	14.5200	+6.765%	14	869	+138.154%
2026-01-13	11.4000	13.7000	11.4000	13.6000	+49.451%	24	869	+154.265%
2026-01-12	8.9000	9.1000	8.9000	9.1000	-12.077%	6	881	+280.000%
2026-01-09	10.3500	10.3500	10.3500	10.3500	+0.779%	4	880	+234.106%
2026-01-06	10.2700	10.2700	10.2700	10.2700	+24.485%	3	884	+236.709%
2026-01-05	8.4000	8.4000	8.2500	8.2500	+17.689%	3	887	+319.152%
2025-12-31	7.0100	7.0100	7.0100	7.0100	-18.960%	4	887	+393.295%
2025-12-23	8.6500	8.6500	8.6500	8.6500	-16.425%	3	887	+299.769%
2025-12-22	10.4500	10.4500	10.3500	10.3500	+8.947%	2	886	+234.106%
2025-12-19	9.5000	9.5000	9.5000	9.5000	+13.772%	2	886	+264.000%
2025-12-18	7.8900	8.3500	7.8900	8.3500	+13.144%	4	888	+314.132%
2025-12-17	8.0000	8.1700	7.3800	7.3800	+8.529%	27	887	+368.564%
2025-12-15	6.8000	6.8000	6.8000	6.8000	-6.849%	5	883	+408.529%
2025-12-12	7.2000	7.3500	6.9500	7.3000	+5.339%	9	888	+373.699%
2025-12-11	6.8700	6.9300	6.8700	6.9300	+26.000%	6	889	+398.990%
2025-12-05	5.5000	5.5000	5.5000	5.5000	+27.907%	5	883	+528.727%
2025-12-02	4.3000	4.3000	4.3000	4.3000	+1.655%	1	878	+704.186%
2025-12-01	4.4500	4.4500	4.2300	4.2300	+9.585%	3	879	+717.494%
2025-11-20	4.3000	4.3000	3.8600	3.8600	-16.087%	4	880	+795.855%
2025-11-19	4.6000	4.6000	4.6000	4.6000	-5.155%	7	878	+651.739%
2025-11-14	4.8500	4.8500	4.8500	4.8500	-21.774%	1	871	+612.990%
2025-11-12	6.0000	6.2000	6.0000	6.2000	+37.778%	2	871	+457.742%
2025-11-10	4.5000	4.5000	4.5000	4.5000	-2.174%	2	871	+668.444%
2025-11-07	4.4500	4.8000	4.4500	4.6000	-7.071%	18	871	+651.739%
2025-11-05	5.0000	5.1000	4.8000	4.9500	-4.070%	18	868	+598.586%
2025-11-04	5.1600	5.1600	5.1600	5.1600	-20.247%	1	871	+570.155%
2025-10-30	6.3200	6.4700	6.3200	6.4700	+23.946%	7	871	+434.467%
2025-10-29	5.4500	5.4500	5.2200	5.2200	-18.438%	9	871	+562.452%
2025-10-27	6.4000	6.4000	6.4000	6.4000	+2.236%	1	868	+440.313%
2025-10-24	6.4000	6.4000	6.2600	6.2600	-5.723%	3	868	+452.396%
2025-10-22	6.6400	6.6400	6.6400	6.6400	-0.896%	1	868	+420.783%
2025-10-21	6.8500	6.8500	6.6600	6.7000	-4.694%	4	869	+416.119%
2025-10-20	6.6500	7.0300	6.6500	7.0300	+16.198%	45	871	+391.892%
2025-10-17	6.0500	6.0500	6.0500	6.0500	-16.552%	1	874	+471.570%
2025-10-15	7.2300	7.2500	7.2300	7.2500	+12.403%	10	874	+376.966%
2025-10-10	6.4500	6.4500	6.4500	6.4500	-14.570%	3	874	+436.124%
2025-10-08	7.5500	7.5500	7.5500	7.5500	+4.138%	1	874	+358.013%
2025-10-06	7.2500	7.2500	7.2500	7.2500	-1.226%	1	874	+376.966%
2025-10-03	7.3400	7.3400	7.3400	7.3400	+2.514%	3	874	+371.117%
2025-10-02	6.7000	7.1600	6.6200	7.1600	+1.705%	123	874	+382.961%
2025-10-01	6.2500	7.0400	6.2500	7.0400	+25.939%	14	785	+391.193%
2025-09-30	5.5900	5.5900	5.5900	5.5900	+16.458%	100	786	+518.605%
2025-09-26	4.8000	4.8000	4.8000	4.8000	-6.796%	78	786	+620.417%
2025-09-25	5.2500	5.3500	5.1500	5.1500	-10.435%	5	788	+571.456%
2025-09-24	5.7000	5.8500	5.7000	5.7500	-7.258%	95	829	+501.391%
2025-09-23	6.2000	6.2000	6.2000	6.2000	-3.125%	6	853	+457.742%
2025-09-22	6.4000	6.4000	6.4000	6.4000	+21.905%	10	847	+440.313%
2025-09-19	5.3900	5.3900	5.2500	5.2500	-7.895%	3	847	+558.667%
2025-09-18	5.7000	5.7000	5.5000	5.7000	+7.547%	128	886	+506.667%
2025-09-17	5.2400	5.3000	5.2400	5.3000	+5.788%	5	887	+552.453%
2025-09-16	5.0500	5.0500	5.0100	5.0100	+7.742%	5	884	+590.220%
2025-09-15	4.6500	4.6500	4.6500	4.6500	+4.494%	1	881	+643.656%
2025-09-12	4.4500	4.4500	4.4500	4.4500	-7.292%	100	881	+677.079%
2025-09-09	4.8500	4.9000	4.8000	4.8000	+3.226%	85	881	+620.417%
2025-09-08	4.6500	4.6500	4.6500	4.6500	+1.528%	1	881	+643.656%
2025-09-04	4.5800	4.5800	4.5800	4.5800	-8.400%	1	880	+655.022%
2025-09-03	5.0000	5.0500	4.9500	5.0000	+6.383%	25	881	+591.600%
2025-09-02	4.7000	4.7000	4.7000	4.7000	-4.082%	6	857	+635.745%
2025-08-29	4.9000	4.9000	4.9000	4.9000	-7.547%	3	854	+605.714%
2025-08-27	5.1900	5.3000	5.1900	5.3000	+2.515%	161	854	+552.453%
2025-08-26	5.2000	5.2000	5.1700	5.1700	-5.138%	2	838	+568.859%
2025-08-25	5.4800	5.4800	5.4500	5.4500	-14.173%	2	836	+534.495%
2025-08-22	6.3500	6.3500	6.3500	6.3500	+10.435%	1	835	+444.567%
2025-08-21	5.7700	5.8500	5.7000	5.7500	-14.307%	264	939	+501.391%
2025-08-19	6.7300	6.7500	6.7100	6.7100	-6.806%	33	779	+415.350%
2025-08-15	6.9300	7.2000	6.8700	7.2000	+24.138%	10	746	+380.278%
2025-08-12	5.8000	5.8000	5.8000	5.8000	-5.074%	1	742	+496.207%
2025-08-08	6.1100	6.1100	6.1100	6.1100	-3.780%	1	741	+465.957%
2025-08-07	6.3500	6.3500	6.3500	6.3500	+3.252%	2	741	+444.567%
2025-08-06	6.1500	6.1500	6.1500	6.1500	-8.889%	3	741	+462.276%
2025-08-05	6.8000	6.8000	6.7500	6.7500	+0.746%	7	743	+412.296%
2025-08-04	6.7000	6.7000	6.7000	6.7000	-21.637%	1	736	+416.119%
2025-07-31	9.4000	9.4000	8.5500	8.5500	-24.670%	3	736	+304.444%
2025-07-24	11.3500	11.3500	11.3500	11.3500	+11.275%	4	734	+204.670%
2025-07-22	9.6900	10.2000	9.6900	10.2000	+12.707%	5	734	+239.020%
2025-07-21	9.0000	9.0500	9.0000	9.0500	-8.122%	20	734	+282.099%
2025-07-16	9.8500	9.8500	9.8500	9.8500	-14.719%	1	716	+251.066%
2025-07-11	11.5500	11.5500	11.5500	11.5500	-2.941%	1	716	+199.394%
2025-07-10	11.9000	11.9000	11.9000	11.9000	+8.182%	1	716	+190.588%
2025-07-09	10.9300	11.0000	10.9300	11.0000	-0.452%	11	716	+214.364%
2025-07-08	11.0500	11.0500	11.0500	11.0500	+23.326%	1	706	+212.941%
2025-07-01	8.1300	9.0000	8.1300	8.9600	+13.418%	43	706	+285.938%
2025-06-30	7.9000	7.9100	7.9000	7.9000	+15.328%	264	672	+337.722%
2025-06-25	6.8500	6.8500	6.8500	6.8500	-6.293%	131	705	+404.818%
2025-06-24	7.3100	7.3100	7.3100	7.3100	+12.462%	5	574	+373.051%
2025-06-23	6.6500	6.6500	6.4000	6.5000	-2.985%	200	595	+432.000%
2025-06-20	6.7000	6.7000	6.7000	6.7000	-1.471%	4	396	+416.119%
2025-06-16	7.0000	7.0000	6.8000	6.8000	-12.258%	251	396	+408.529%
2025-06-13	7.7500	7.7500	7.7500	7.7500	-8.824%	2	158	+346.194%
2025-06-09	8.5000	8.5000	8.5000	8.5000	+11.842%	157	158	+306.824%
2025-06-05	7.6000	7.6000	7.6000	7.6000	-14.124%	1	7	+355.000%
2025-06-03	8.4000	8.8500	8.4000	8.8500	+9.259%	4	7	+290.734%
2025-05-27	8.1000	8.1000	8.1000	8.1000	0.000%	4	4	+326.914%

.dark-mode .CXFYnf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CXFYnf{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20260918C30MRNA Sep 18 2026 30.00 Call (MRNA260918C00030000)option OPRA

MRNA20260918C30
MRNA Sep 18 2026 30.00 Call (MRNA260918C00030000)
option OPRA