Dark

MRNA20260918C32
MRNA Sep 18 2026 32.00 Call (MRNA260918C00032000)
option OPRA

Inactive

Jul 14, 2026

35.36-20.450%(-9.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	35.3600	35.3600	35.3600	35.3600	-20.450%	1	168	0.000%
2026-07-10	44.4500	44.4500	44.4500	44.4500	+55.910%	1	168	-20.450%
2026-06-22	28.5100	28.5100	28.5100	28.5100	+76.751%	1	169	+24.027%
2026-06-02	16.1300	16.1300	16.1300	16.1300	-7.776%	5	169	+119.219%
2026-05-21	17.5300	17.5400	17.4700	17.4900	-37.758%	8	169	+102.173%
2026-05-11	28.1000	28.1000	28.1000	28.1000	+36.740%	1	172	+25.836%
2026-05-07	20.5500	20.5500	20.5500	20.5500	+11.746%	1	172	+72.068%
2026-05-06	18.3500	18.4000	18.3500	18.3900	-16.863%	4	172	+92.278%
2026-04-13	22.3200	22.3200	22.1200	22.1200	+0.227%	3	172	+59.855%
2026-04-10	22.1100	22.1100	22.0700	22.0700	-2.172%	3	172	+60.217%
2026-04-08	22.5700	22.6000	22.5300	22.5600	+13.824%	10	172	+56.738%
2026-04-07	19.8200	19.8200	19.8200	19.8200	-7.685%	2	172	+78.406%
2026-04-01	21.3700	21.4900	21.3700	21.4700	-2.276%	20	174	+64.695%
2026-03-27	21.9700	21.9700	21.9700	21.9700	-11.661%	1	175	+60.947%
2026-03-26	24.7900	24.8800	24.7900	24.8700	+5.875%	4	176	+42.179%
2026-03-18	23.4900	23.4900	23.4900	23.4900	-15.412%	1	176	+50.532%
2026-03-11	26.4300	27.7700	26.4300	27.7700	+6.685%	2	177	+27.332%
2026-03-10	26.0300	26.0300	26.0300	26.0300	+3.829%	1	177	+35.843%
2026-03-09	25.0700	25.0700	25.0700	25.0700	-3.577%	1	176	+41.045%
2026-03-04	26.0000	26.0000	26.0000	26.0000	+27.890%	20	178	+36.000%
2026-03-03	20.3300	20.3300	20.3300	20.3300	-3.420%	1	178	+73.930%
2026-02-20	21.0500	21.0500	21.0500	21.0500	+11.435%	1	177	+67.981%
2026-02-18	18.8900	18.8900	18.8900	18.8900	+20.089%	1	177	+87.189%
2026-02-17	15.8200	15.8200	15.7300	15.7300	+1.615%	2	178	+124.793%
2026-02-13	15.4800	15.4800	15.4800	15.4800	+6.685%	1	176	+128.424%
2026-02-05	16.0900	16.0900	14.5100	14.5100	-7.990%	2	176	+143.694%
2026-02-04	15.9200	15.9200	15.7700	15.7700	+1.415%	2	178	+124.223%
2026-02-03	16.4500	16.4500	15.5300	15.5500	-4.012%	3	178	+127.395%
2026-02-02	15.3300	16.2000	15.3300	16.2000	-14.104%	2	178	+118.272%
2026-01-29	18.8600	18.8600	18.8600	18.8600	+7.956%	1	176	+87.487%
2026-01-28	17.4700	17.4700	17.4700	17.4700	-6.427%	1	176	+102.404%
2026-01-21	18.6700	18.6700	18.6700	18.6700	+37.179%	2	176	+89.395%
2026-01-14	13.1700	13.6100	13.1700	13.6100	+13.417%	19	175	+159.809%
2026-01-13	12.0000	12.0000	12.0000	12.0000	+28.342%	1	176	+194.667%
2026-01-06	9.3500	9.3500	9.3500	9.3500	+59.556%	1	176	+278.182%
2025-12-31	6.4000	6.4000	5.8600	5.8600	-16.286%	5	177	+503.413%
2025-12-30	7.0000	7.0000	7.0000	7.0000	-12.500%	400	177	+405.143%
2025-12-24	8.0100	8.0100	7.9000	8.0000	-8.046%	403	177	+342.000%
2025-12-23	8.7000	8.7000	8.7000	8.7000	-9.657%	2	177	+306.437%
2025-12-22	9.4000	9.6300	9.4000	9.6300	+9.432%	18	175	+267.186%
2025-12-19	8.8000	8.8000	8.8000	8.8000	+15.789%	2	173	+301.818%
2025-12-18	7.2500	7.6000	7.2500	7.6000	+14.286%	3	175	+365.263%
2025-12-15	6.1500	6.6500	6.1500	6.6500	+2.308%	72	177	+431.729%
2025-12-12	6.5000	6.5000	6.5000	6.5000	+15.044%	22	175	+444.000%
2025-12-08	5.3500	5.6500	5.3500	5.6500	+26.966%	3	179	+525.841%
2025-11-14	4.4500	4.4500	4.4500	4.4500	-25.833%	1	177	+694.607%
2025-11-12	6.0000	6.0000	6.0000	6.0000	+29.032%	6	176	+489.333%
2025-11-06	4.6500	4.6500	4.6500	4.6500	+8.140%	5	176	+660.430%
2025-11-05	4.3000	4.3000	4.3000	4.3000	-21.389%	11	181	+722.326%
2025-11-04	5.4700	5.4700	5.4700	5.4700	+15.158%	1	170	+546.435%
2025-10-29	5.0000	5.0000	4.7500	4.7500	-20.168%	6	170	+644.421%
2025-10-27	5.9500	5.9500	5.9500	5.9500	+6.250%	2	174	+494.286%
2025-10-23	5.6000	5.6100	5.6000	5.6000	-12.500%	25	174	+531.429%
2025-10-21	6.4000	6.4000	6.4000	6.4000	+13.274%	1	166	+452.500%
2025-10-14	5.6500	5.6500	5.6500	5.6500	-6.919%	1	166	+525.841%
2025-10-10	6.0700	6.0700	6.0700	6.0700	-10.735%	10	165	+482.537%
2025-10-08	6.8000	6.8000	6.8000	6.8000	+7.937%	12	160	+420.000%
2025-10-02	6.3000	6.3000	6.3000	6.3000	-0.316%	20	148	+461.270%
2025-10-01	6.3000	6.3200	6.3000	6.3200	+25.397%	5	129	+459.494%
2025-09-30	5.0400	5.0400	5.0400	5.0400	-3.263%	100	129	+601.587%
2025-09-22	5.2100	5.2100	5.2100	5.2100	+14.505%	4	221	+578.695%
2025-09-19	5.0000	5.0500	4.5500	4.5500	-11.479%	57	217	+677.143%
2025-09-18	5.1400	5.1400	5.1400	5.1400	+28.500%	20	247	+587.938%
2025-09-15	4.0000	4.0000	4.0000	4.0000	+1.266%	1	243	+784.000%
2025-09-12	3.9500	3.9500	3.9500	3.9500	-20.202%	100	243	+795.190%
2025-09-11	4.9500	4.9500	4.9500	4.9500	+20.438%	8	143	+614.343%
2025-09-08	4.1300	4.1300	4.1100	4.1100	-1.909%	8	151	+760.341%
2025-09-02	4.2200	4.2200	4.1900	4.1900	-7.301%	8	159	+743.914%
2025-08-28	4.5200	4.5200	4.5200	4.5200	-3.830%	20	153	+682.301%
2025-08-27	4.7000	4.7000	4.7000	4.7000	-5.051%	1	133	+652.340%
2025-08-25	4.9500	4.9500	4.9500	4.9500	-13.158%	20	132	+614.343%
2025-08-22	5.9000	5.9000	5.7000	5.7000	+3.636%	60	112	+520.351%
2025-08-14	5.3000	5.5000	5.3000	5.5000	+3.774%	6	54	+542.909%
2025-08-08	5.5000	5.5000	5.3000	5.3000	-5.357%	7	52	+567.170%
2025-08-07	5.6500	5.6500	5.5500	5.6000	-5.085%	15	51	+531.429%
2025-08-01	6.1000	6.2000	5.9000	5.9000	-24.359%	18	44	+499.322%
2025-07-31	9.0000	9.0000	7.8000	7.8000	-17.895%	4	28	+353.333%
2025-07-30	9.5000	9.5000	9.5000	9.5000	-15.929%	2	28	+272.211%
2025-07-23	11.3500	11.3500	11.1500	11.3000	+29.143%	7	28	+212.920%
2025-07-22	8.7500	8.7500	8.7500	8.7500	+1.156%	3	23	+304.114%
2025-07-21	9.2000	9.2000	8.6500	8.6500	-7.487%	9	20	+308.786%
2025-07-16	9.3100	9.3500	9.3100	9.3500	-2.604%	6	11	+278.182%
2025-07-15	9.6000	9.6000	9.6000	9.6000	0.000%	5	5	+268.333%

.dark-mode .qp19MS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qp19MS{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20260918C32MRNA Sep 18 2026 32.00 Call (MRNA260918C00032000)option OPRA

MRNA20260918C32
MRNA Sep 18 2026 32.00 Call (MRNA260918C00032000)
option OPRA