Dark

MRNA20260918C35
MRNA Sep 18 2026 35.00 Call (MRNA260918C00035000)
option OPRA

Inactive

Aug 7, 2026

23.25+2.198%(+0.50)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	23.2500	23.2500	23.2500	23.2500	+2.198%	50	1,163	0.000%
2026-08-04	22.7500	22.7500	22.7500	22.7500	+14.322%	1	1,213	+2.198%
2026-07-28	19.9000	19.9000	19.9000	19.9000	-14.482%	1	1,214	+16.834%
2026-07-23	23.2700	23.2700	23.2700	23.2700	-17.541%	1	1,213	-0.086%
2026-07-17	28.1300	28.2200	28.1300	28.2200	-2.690%	4	1,214	-17.612%
2026-07-16	32.1500	32.1500	29.0000	29.0000	-16.064%	7	1,216	-19.828%
2026-07-13	34.2400	35.0000	34.2000	34.5500	+3.660%	50	1,222	-32.706%
2026-07-10	36.6100	36.6100	33.3300	33.3300	-24.678%	8	1,250	-30.243%
2026-07-07	45.2000	45.2500	44.2500	44.2500	-7.620%	14	1,254	-47.458%
2026-07-06	46.3900	49.0000	46.3900	47.9000	+7.689%	9	1,253	-51.461%
2026-07-02	44.4800	44.4800	44.4800	44.4800	+17.238%	1	1,254	-47.729%
2026-06-30	38.0200	38.0200	37.9400	37.9400	+18.860%	2	1,254	-38.719%
2026-06-26	32.0300	32.0300	31.9200	31.9200	+6.047%	30	1,256	-27.162%
2026-06-18	30.1000	30.1000	30.1000	30.1000	+14.667%	1	1,312	-22.757%
2026-06-17	24.0000	26.2500	24.0000	26.2500	+47.472%	42	1,312	-11.429%
2026-06-12	17.8000	17.8000	17.8000	17.8000	+23.611%	3	1,312	+30.618%
2026-06-10	15.2000	15.2000	14.4000	14.4000	-0.690%	3	1,315	+61.458%
2026-05-28	14.5000	14.5000	14.5000	14.5000	-8.112%	1	1,315	+60.345%
2026-05-22	15.7300	15.8000	15.7300	15.7800	+3.543%	18	1,316	+47.338%
2026-05-20	15.2400	15.2400	15.2400	15.2400	+3.322%	1	1,318	+52.559%
2026-05-19	15.5000	15.5000	14.6500	14.7500	-18.956%	3	1,317	+57.627%
2026-05-14	18.2000	18.2000	18.2000	18.2000	-4.211%	6	1,317	+27.747%
2026-05-13	19.0000	19.0000	19.0000	19.0000	-10.924%	1	1,321	+22.368%
2026-05-12	21.0400	21.3700	21.0400	21.3300	-14.680%	21	1,321	+9.001%
2026-05-11	25.0000	25.0000	25.0000	25.0000	+50.602%	1	1,321	-7.000%
2026-05-06	16.2000	16.6300	16.2000	16.6000	+15.679%	10	1,320	+40.060%
2026-04-29	14.3500	14.3500	14.3500	14.3500	-12.660%	6	1,323	+62.021%
2026-04-28	16.6900	16.6900	16.3700	16.4300	-5.029%	33	1,329	+41.509%
2026-04-27	18.1500	18.1500	17.3000	17.3000	-25.655%	3	1,330	+34.393%
2026-04-23	23.3400	23.3400	23.2700	23.2700	+0.215%	2	1,330	-0.086%
2026-04-22	23.2200	23.2200	23.2200	23.2200	+4.595%	2	1,331	+0.129%
2026-04-20	22.0000	22.2700	22.0000	22.2000	+0.909%	6	1,329	+4.730%
2026-04-15	21.9800	22.0000	21.9300	22.0000	+14.464%	8	1,324	+5.682%
2026-04-14	19.2200	19.2200	19.2200	19.2200	-3.076%	1	1,327	+20.968%
2026-04-09	19.6400	19.9200	19.6400	19.8300	+7.305%	20	1,326	+17.247%
2026-04-06	18.4800	18.4800	18.4800	18.4800	+3.820%	6	1,325	+25.812%
2026-04-02	17.8000	17.8000	17.8000	17.8000	+1.079%	3	1,325	+30.618%
2026-03-31	18.0500	18.0500	17.6100	17.6100	-20.854%	8	1,325	+32.027%
2026-03-26	22.2300	22.9300	22.2300	22.2500	+0.451%	6	1,325	+4.494%
2026-03-25	21.6200	22.1500	21.6200	22.1500	+7.838%	14	1,321	+4.966%
2026-03-24	20.7000	20.7000	20.5400	20.5400	-2.190%	26	1,309	+13.194%
2026-03-19	21.0000	21.0000	21.0000	21.0000	-14.980%	1	1,283	+10.714%
2026-03-11	24.7000	24.7000	24.7000	24.7000	+14.617%	8	1,283	-5.870%
2026-03-06	21.5500	21.5500	21.5500	21.5500	-3.450%	5	1,285	+7.889%
2026-03-04	22.3200	22.3200	22.3200	22.3200	+1.778%	1	1,280	+4.167%
2026-03-02	22.4000	22.4000	21.9300	21.9300	+4.578%	10	1,280	+6.019%
2026-02-27	20.9700	20.9700	20.9700	20.9700	-3.542%	2	1,274	+10.873%
2026-02-25	21.2300	21.7400	21.2300	21.7400	+11.774%	2	1,272	+6.946%
2026-02-19	16.3800	19.4500	16.3800	19.4500	+66.810%	4	1,272	+19.537%
2026-02-12	11.7800	11.7800	11.6600	11.6600	-4.426%	2	1,270	+99.400%
2026-02-11	10.4500	12.2000	10.4500	12.2000	-16.724%	11	1,270	+90.574%
2026-02-10	15.0500	15.0500	14.6500	14.6500	+18.623%	3	1,271	+58.703%
2026-02-09	12.3500	12.3500	12.3500	12.3500	-1.200%	3	1,271	+88.259%
2026-02-05	12.5000	12.5000	12.5000	12.5000	-12.281%	5	1,271	+86.000%
2026-02-04	14.2500	14.2500	14.2500	14.2500	+2.297%	1	1,271	+63.158%
2026-02-03	13.9300	13.9300	13.9300	13.9300	-8.053%	1	1,271	+66.906%
2026-02-02	15.1500	15.1500	15.1500	15.1500	-13.280%	1	1,270	+53.465%
2026-01-29	17.4700	17.4700	17.4700	17.4700	+18.041%	2	1,270	+33.085%
2026-01-28	14.8000	14.8000	14.8000	14.8000	-10.303%	1	1,268	+57.095%
2026-01-27	16.5000	16.5000	16.5000	16.5000	-5.714%	1	1,269	+40.909%
2026-01-26	17.5000	17.5000	17.5000	17.5000	-6.766%	1	1,270	+32.857%
2026-01-23	19.6000	19.6000	18.3000	18.7700	-21.101%	12	1,271	+23.868%
2026-01-22	23.9500	24.1500	23.7000	23.7900	+41.439%	53	1,278	-2.270%
2026-01-21	14.5500	16.8200	14.5500	16.8200	+24.133%	8	1,253	+38.228%
2026-01-20	13.5500	13.5500	13.5500	13.5500	+8.227%	1	1,254	+71.587%
2026-01-16	12.7500	12.7500	12.3000	12.5200	+11.786%	4	1,255	+85.703%
2026-01-15	11.8200	12.0400	11.2000	11.2000	-4.274%	97	1,255	+107.589%
2026-01-14	12.3500	12.6800	11.6500	11.7000	+6.849%	18	1,245	+98.718%
2026-01-13	8.1800	11.0500	8.1800	10.9500	+59.621%	14	1,233	+112.329%
2026-01-12	6.8600	6.8600	6.8600	6.8600	-16.848%	2	1,227	+238.921%
2026-01-09	8.2500	8.2500	8.2500	8.2500	-0.602%	10	1,227	+181.818%
2026-01-08	8.3000	8.3000	8.3000	8.3000	-5.575%	4	1,232	+180.120%
2026-01-07	7.9500	9.4000	7.9500	8.7900	+13.860%	20	1,232	+164.505%
2026-01-06	7.8400	7.8400	7.7200	7.7200	+54.400%	30	1,240	+201.166%
2025-12-31	5.1600	5.1600	5.0000	5.0000	-10.714%	31	1,244	+365.000%
2025-12-30	5.6000	5.6000	5.6000	5.6000	0.000%	1	1,244	+315.179%
2025-12-29	5.6000	5.6000	5.6000	5.6000	-5.882%	10	1,245	+315.179%
2025-12-26	5.9500	5.9500	5.9500	5.9500	-10.661%	11	1,245	+290.756%
2025-12-24	6.6600	6.6600	6.6600	6.6600	-15.589%	1	1,254	+249.099%
2025-12-23	7.8900	7.8900	7.8900	7.8900	-7.394%	2	1,254	+194.677%
2025-12-22	8.2000	8.6000	8.2000	8.5200	+10.649%	10	1,254	+172.887%
2025-12-19	7.2300	7.7800	7.2300	7.7000	+14.583%	12	1,255	+201.948%
2025-12-18	6.7200	6.7200	6.7200	6.7200	+3.226%	1	1,253	+245.982%
2025-12-17	6.5100	6.5100	6.5100	6.5100	+25.434%	20	1,253	+257.143%
2025-12-16	5.3900	5.3900	5.1900	5.1900	-5.636%	36	1,253	+347.977%
2025-12-15	5.3700	5.5100	5.3700	5.5000	-2.655%	26	1,277	+322.727%
2025-12-12	5.6000	5.6500	5.5700	5.6500	+7.824%	55	1,265	+311.504%
2025-12-11	5.2000	5.2500	5.2000	5.2400	+4.175%	79	1,320	+343.702%
2025-12-10	4.9800	5.0300	4.9000	5.0300	+3.711%	24	1,335	+362.227%
2025-12-09	4.8100	4.8500	4.8100	4.8500	+12.529%	35	1,322	+379.381%
2025-12-08	4.3100	4.3100	4.3100	4.3100	+18.082%	50	1,317	+439.443%
2025-12-04	3.6000	3.6500	3.6000	3.6500	+5.797%	2	1,360	+536.986%
2025-11-26	3.5100	3.5100	3.4500	3.4500	+1.471%	50	1,312	+573.913%
2025-11-25	3.3100	3.4000	3.2500	3.4000	+20.567%	53	1,312	+583.824%
2025-11-21	2.8200	2.8200	2.8200	2.8200	-25.789%	2	1,289	+724.468%
2025-11-17	3.8000	3.8000	3.8000	3.8000	+2.703%	1	1,289	+511.842%
2025-11-14	3.7000	3.7000	3.7000	3.7000	-18.681%	5	1,289	+528.378%
2025-11-13	4.5500	4.5500	4.5500	4.5500	-8.081%	2	1,284	+410.989%
2025-11-12	4.3000	4.9500	4.3000	4.9500	+20.732%	122	1,286	+369.697%
2025-11-11	4.1000	4.1000	4.1000	4.1000	+10.811%	1	1,288	+467.073%
2025-11-10	3.8000	3.8000	3.6600	3.7000	+7.246%	4	1,288	+528.378%
2025-11-07	3.6000	4.0000	3.4500	3.4500	-8.000%	34	1,285	+573.913%
2025-11-06	3.9500	3.9500	3.7500	3.7500	-2.597%	30	1,289	+520.000%
2025-11-04	3.7500	3.8500	3.7500	3.8500	-8.333%	6	1,259	+503.896%
2025-11-03	4.2000	4.2000	4.2000	4.2000	-18.447%	25	1,238	+453.571%
2025-10-31	5.4000	5.4000	5.1500	5.1500	-1.905%	15	1,238	+351.456%
2025-10-30	5.5000	5.5000	5.2500	5.2500	+32.576%	11	1,233	+342.857%
2025-10-29	4.4500	4.4500	3.9600	3.9600	-11.011%	15	1,223	+487.121%
2025-10-28	4.4500	4.4500	4.4500	4.4500	-9.184%	5	1,218	+422.472%
2025-10-27	4.9000	4.9000	4.9000	4.9000	-2.000%	1	1,214	+374.490%
2025-10-24	5.0000	5.0000	5.0000	5.0000	-13.043%	5	1,214	+365.000%
2025-10-20	5.0000	5.7500	5.0000	5.7500	+17.828%	5	1,214	+304.348%
2025-10-17	4.8800	4.8800	4.8800	4.8800	-0.408%	15	1,210	+376.434%
2025-10-14	5.1300	5.1300	4.9000	4.9000	-18.333%	3	1,195	+374.490%
2025-10-13	6.0000	6.0000	6.0000	6.0000	+18.812%	10	1,192	+287.500%
2025-10-10	5.4000	5.4000	5.0500	5.0500	-12.931%	2	1,182	+360.396%
2025-10-09	5.2000	5.8000	5.2000	5.8000	-0.855%	16	1,180	+300.862%
2025-10-08	5.7500	6.3000	5.7500	5.8500	+9.346%	94	1,175	+297.436%
2025-10-07	5.2500	5.3500	5.2500	5.3500	-10.535%	2	1,194	+334.579%
2025-10-03	5.8000	5.9800	5.8000	5.9800	+16.117%	65	1,194	+288.796%
2025-10-02	5.2800	5.2800	5.1500	5.1500	-5.505%	21	1,192	+351.456%
2025-10-01	5.4500	5.4500	5.4500	5.4500	+49.315%	40	1,171	+326.606%
2025-09-26	3.6500	3.6500	3.6500	3.6500	-8.750%	23	1,131	+536.986%
2025-09-25	4.0500	4.0500	4.0000	4.0000	-9.091%	120	1,116	+481.250%
2025-09-24	4.5000	4.5000	4.4000	4.4000	-11.111%	53	1,120	+428.409%
2025-09-22	4.0600	4.9500	4.0600	4.9500	+45.588%	31	1,130	+369.697%
2025-09-15	3.4000	3.4000	3.4000	3.4000	0.000%	1	1,101	+583.824%
2025-09-12	3.4500	3.4500	3.4000	3.4000	-15.000%	3	1,100	+583.824%
2025-09-11	3.9700	4.3400	3.9100	4.0000	+10.497%	68	1,097	+481.250%
2025-09-10	3.6200	3.6200	3.6200	3.6200	+0.836%	1	1,085	+542.265%
2025-09-08	3.6500	3.6500	3.5900	3.5900	+1.700%	2	1,085	+547.632%
2025-09-03	3.5300	3.5300	3.5300	3.5300	+1.437%	4	1,085	+558.640%
2025-09-02	3.4800	3.4800	3.4800	3.4800	-5.946%	4	1,085	+568.103%
2025-08-29	3.7000	3.7000	3.7000	3.7000	-2.116%	20	1,081	+528.378%
2025-08-28	3.8600	3.8600	3.7800	3.7800	-7.805%	27	1,081	+515.079%
2025-08-27	4.1600	4.1600	4.1000	4.1000	+10.811%	28	1,063	+467.073%
2025-08-26	3.8300	3.8300	3.7000	3.7000	-12.114%	13	1,063	+528.378%
2025-08-25	4.2100	4.2100	4.2100	4.2100	-12.292%	8	1,050	+452.257%
2025-08-22	4.9500	4.9500	4.8000	4.8000	+5.495%	7	1,042	+384.375%
2025-08-20	4.5500	4.5500	4.5500	4.5500	-15.741%	6	1,043	+410.989%
2025-08-18	5.4500	5.4500	5.4000	5.4000	+25.581%	8	1,043	+330.556%
2025-08-12	4.1700	4.3000	4.1700	4.3000	+3.614%	1,001	1,051	+440.698%
2025-08-11	4.3100	4.3100	4.1500	4.1500	-16.162%	11	224	+460.241%
2025-08-08	4.9500	4.9500	4.9500	4.9500	-2.941%	2	223	+369.697%
2025-08-07	5.1000	5.1000	5.1000	5.1000	+6.250%	3	223	+355.882%
2025-08-06	4.8000	4.8000	4.8000	4.8000	-6.796%	1	223	+384.375%
2025-08-05	5.1500	5.1500	5.1500	5.1500	+0.980%	1	224	+351.456%
2025-08-01	5.0000	5.1000	5.0000	5.1000	-25.000%	9	223	+355.882%
2025-07-31	6.8000	6.8000	6.8000	6.8000	-15.318%	1	219	+241.912%
2025-07-29	8.0400	8.0500	7.9000	8.0300	-10.179%	17	218	+189.539%
2025-07-25	8.9400	8.9400	8.9400	8.9400	-5.397%	2	227	+160.067%
2025-07-24	9.4500	9.4500	9.4500	9.4500	+11.570%	4	227	+146.032%
2025-07-22	7.7800	8.5000	7.7800	8.4700	+14.459%	9	231	+174.498%
2025-07-21	7.4000	7.4000	7.4000	7.4000	-7.500%	1	225	+214.189%
2025-07-16	8.3000	8.3000	8.0000	8.0000	-21.951%	2	224	+190.625%
2025-07-10	10.2500	10.2500	10.2500	10.2500	+13.889%	8	223	+126.829%
2025-07-09	9.5500	9.5500	9.0000	9.0000	-6.250%	9	223	+158.333%
2025-07-08	9.1500	9.6000	9.1500	9.6000	+26.984%	15	215	+142.188%
2025-07-02	7.5600	7.5600	7.5600	7.5600	+38.716%	8	202	+207.540%
2025-06-25	5.5000	5.5000	5.4500	5.4500	-7.627%	90	194	+326.606%
2025-06-24	5.9000	5.9000	5.8500	5.9000	+8.257%	87	105	+294.068%
2025-06-20	5.4500	5.4500	5.4500	5.4500	-2.679%	2	20	+326.606%
2025-06-16	6.0000	6.0000	5.4600	5.6000	-18.248%	8	19	+315.179%
2025-06-11	6.8500	6.8500	6.8500	6.8500	+5.061%	2	13	+239.416%
2025-06-06	6.5200	6.5200	6.5200	6.5200	-9.444%	2	11	+256.595%
2025-06-03	7.0500	7.2000	7.0500	7.2000	+13.030%	2	10	+222.917%
2025-06-02	6.3700	6.3700	6.3700	6.3700	0.000%	10	10	+264.992%

.dark-mode .T6CZxK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T6CZxK{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20260918C35MRNA Sep 18 2026 35.00 Call (MRNA260918C00035000)option OPRA

MRNA20260918C35
MRNA Sep 18 2026 35.00 Call (MRNA260918C00035000)
option OPRA