Dark

MRNA20260918C40
MRNA Sep 18 2026 40.00 Call (MRNA260918C00040000)
option OPRA

EOD

Aug 18, 2026

23.70-0.126%(-0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	23.7000	23.7000	23.7000	23.7000	-0.126%	1	2,305	0.000%
2026-08-14	23.7300	23.7300	23.7300	23.7300	-0.587%	1	2,305	-0.126%
2026-08-12	23.8700	23.8700	23.8700	23.8700	+15.593%	1	2,306	-0.712%
2026-08-11	20.6500	20.6500	20.6500	20.6500	+22.990%	1	2,307	+14.770%
2026-08-06	16.8500	16.8500	16.7900	16.7900	-12.094%	2	2,307	+41.155%
2026-08-04	19.1000	19.1000	19.1000	19.1000	+0.898%	1	2,307	+24.084%
2026-07-30	18.9300	18.9300	18.9300	18.9300	+12.880%	1	2,306	+25.198%
2026-07-29	16.7700	16.7700	16.7700	16.7700	-15.132%	2	2,306	+41.324%
2026-07-23	19.7600	19.7600	19.7600	19.7600	-16.554%	8	2,306	+19.939%
2026-07-17	23.6800	23.6800	23.6800	23.6800	-6.218%	2	2,312	+0.084%
2026-07-16	25.2500	25.2500	25.2500	25.2500	-31.011%	7	2,312	-6.139%
2026-07-09	36.6000	36.6000	36.6000	36.6000	-8.728%	1	2,317	-35.246%
2026-07-07	40.1000	40.1000	40.1000	40.1000	-9.419%	4	2,317	-40.898%
2026-07-06	44.2700	44.2700	44.2700	44.2700	+46.106%	2	2,321	-46.465%
2026-06-29	30.2000	30.5000	29.8200	30.3000	+34.907%	8	2,319	-21.782%
2026-06-25	21.5000	22.4600	21.5000	22.4600	-1.879%	50	2,322	+5.521%
2026-06-22	22.8900	22.8900	22.8900	22.8900	-9.347%	13	2,325	+3.539%
2026-06-18	25.2500	25.2500	25.2500	25.2500	+64.817%	6	2,338	-6.139%
2026-06-15	15.3200	15.3200	15.3200	15.3200	+6.760%	10	2,338	+54.700%
2026-06-12	14.3500	14.3500	14.3500	14.3500	+22.545%	1	2,328	+65.157%
2026-06-10	11.9700	11.9700	11.7100	11.7100	-5.641%	2	2,327	+102.391%
2026-06-08	12.4100	12.4100	12.4100	12.4100	-0.720%	2	2,326	+90.975%
2026-06-03	11.8000	12.5000	11.8000	12.5000	+17.041%	4	2,324	+89.600%
2026-06-02	10.6800	10.6800	10.6800	10.6800	-19.396%	1	2,326	+121.910%
2026-05-29	13.2500	13.2500	13.2500	13.2500	+9.959%	10	2,327	+78.868%
2026-05-28	12.0500	12.0500	12.0500	12.0500	-10.276%	5	2,337	+96.680%
2026-05-27	13.4300	13.4300	13.4300	13.4300	+12.479%	4	2,337	+76.471%
2026-05-22	11.9400	11.9400	11.9400	11.9400	-0.913%	1	2,333	+98.492%
2026-05-21	12.3900	12.3900	12.0500	12.0500	-8.015%	8	2,334	+96.680%
2026-05-20	11.6000	13.1000	11.6000	13.1000	+14.912%	5	2,334	+80.916%
2026-05-19	11.8300	11.8300	11.4000	11.4000	-9.380%	52	2,335	+107.895%
2026-05-18	13.0000	13.1500	12.5800	12.5800	-7.296%	17	2,335	+88.394%
2026-05-15	13.5700	13.5700	13.5700	13.5700	-23.807%	1	2,335	+74.650%
2026-05-12	17.8100	17.8100	17.8100	17.8100	-6.263%	1	2,325	+33.071%
2026-05-11	21.9300	21.9300	19.0000	19.0000	-4.282%	4	2,325	+24.737%
2026-05-08	13.7500	19.8500	13.7500	19.8500	+36.991%	20	2,322	+19.395%
2026-05-07	14.4900	14.4900	14.4900	14.4900	+8.134%	1	2,312	+63.561%
2026-05-06	13.4000	13.4000	13.4000	13.4000	+15.517%	10	2,312	+76.866%
2026-05-05	11.6000	11.6000	11.6000	11.6000	+7.907%	1	2,322	+104.310%
2026-05-01	10.8600	11.0000	10.7500	10.7500	-11.523%	10	2,321	+120.465%
2026-04-30	12.0000	12.1500	12.0000	12.1500	+6.766%	8	2,321	+95.062%
2026-04-29	11.3800	11.3800	11.3800	11.3800	-13.130%	7	2,321	+108.260%
2026-04-28	13.1000	13.1000	13.1000	13.1000	-17.350%	10	2,314	+80.916%
2026-04-24	17.3000	17.3000	15.8500	15.8500	-9.687%	3	2,314	+49.527%
2026-04-23	18.2000	18.2000	17.5500	17.5500	-9.536%	6	2,314	+35.043%
2026-04-22	19.4000	19.4000	19.4000	19.4000	-1.020%	100	2,308	+22.165%
2026-04-21	19.6000	19.6000	19.6000	19.6000	+12.903%	2	2,308	+20.918%
2026-04-14	16.1700	17.3600	16.1700	17.3600	+4.452%	7	2,308	+36.521%
2026-04-13	16.6200	16.6200	16.6200	16.6200	-1.071%	1	2,307	+42.599%
2026-04-10	16.8000	16.8000	16.8000	16.8000	+1.327%	1	2,308	+41.071%
2026-04-09	16.5200	16.5800	16.5200	16.5800	-0.837%	4	2,307	+42.943%
2026-04-08	16.8800	16.8800	16.7200	16.7200	+13.819%	2	2,308	+41.746%
2026-04-07	14.6200	14.6900	14.6200	14.6900	-6.966%	2	2,309	+61.334%
2026-04-01	16.0400	16.0400	15.7900	15.7900	+6.330%	2	2,307	+50.095%
2026-03-30	14.8200	14.8500	14.7600	14.8500	-10.000%	7	2,308	+59.596%
2026-03-27	16.6600	16.6600	16.5000	16.5000	-11.717%	2	2,309	+43.636%
2026-03-25	18.1900	18.6900	18.1900	18.6900	+9.234%	2	2,307	+26.806%
2026-03-24	17.1100	17.1100	17.1100	17.1100	-4.413%	1	2,308	+38.515%
2026-03-20	17.9100	17.9200	17.9000	17.9000	+1.244%	20	2,307	+32.402%
2026-03-18	17.6800	17.6800	17.6800	17.6800	-7.192%	2	2,287	+34.050%
2026-03-17	19.9300	20.6500	19.0500	19.0500	+2.090%	9	2,287	+24.409%
2026-03-16	18.1900	18.6600	18.1900	18.6600	+6.873%	12	2,282	+27.010%
2026-03-13	17.9900	17.9900	17.4600	17.4600	-19.650%	11	2,272	+35.739%
2026-03-11	21.0000	21.7300	21.0000	21.7300	+9.251%	2	2,268	+9.066%
2026-03-09	19.8900	19.8900	19.8900	19.8900	+20.765%	1	2,269	+19.155%
2026-03-06	16.4700	16.4700	16.4700	16.4700	-31.375%	1	2,270	+43.898%
2026-03-04	17.7000	24.0000	17.7000	24.0000	+35.977%	3	2,270	-1.250%
2026-03-02	17.6500	17.6500	17.6500	17.6500	-0.731%	2	2,272	+34.278%
2026-02-27	17.7800	17.7800	17.7800	17.7800	+0.452%	1	2,272	+33.296%
2026-02-26	17.7000	17.7000	17.7000	17.7000	-3.226%	1	2,273	+33.898%
2026-02-25	18.2900	18.2900	18.2900	18.2900	+1.611%	1	2,273	+29.579%
2026-02-24	18.0000	18.0000	18.0000	18.0000	+2.273%	11	2,273	+31.667%
2026-02-23	19.0000	20.1000	17.6000	17.6000	+4.142%	4	2,273	+34.659%
2026-02-20	16.9000	16.9000	16.9000	16.9000	+3.301%	1	2,275	+40.237%
2026-02-19	16.3600	16.3600	16.3600	16.3600	+11.672%	1	2,275	+44.866%
2026-02-18	13.4000	14.6500	13.4000	14.6500	+22.083%	3	2,274	+61.775%
2026-02-17	11.5000	12.0000	10.8000	12.0000	+1.095%	230	2,275	+97.500%
2026-02-13	11.8700	11.8700	11.8700	11.8700	+25.875%	3	2,272	+99.663%
2026-02-11	8.8000	9.4300	7.8200	9.4300	-28.561%	18	2,272	+151.326%
2026-02-10	13.2000	13.2000	13.2000	13.2000	+24.294%	1	2,264	+79.545%
2026-02-09	10.6000	10.6200	10.6000	10.6200	+7.273%	2	2,264	+123.164%
2026-02-06	9.9000	9.9000	9.9000	9.9000	+1.020%	2	2,263	+139.394%
2026-02-05	11.8000	11.8000	9.8000	9.8000	-19.342%	6	2,262	+141.837%
2026-02-04	11.9000	12.1500	11.9000	12.1500	+0.413%	2	2,262	+95.062%
2026-02-03	12.5000	12.5500	12.1000	12.1000	-0.657%	8	2,261	+95.868%
2026-01-30	13.0000	13.0000	12.1800	12.1800	-14.346%	4	2,262	+94.581%
2026-01-29	14.2200	14.2200	14.2200	14.2200	+17.037%	3	2,260	+66.667%
2026-01-28	12.1500	12.1500	12.1500	12.1500	-7.252%	1	2,257	+95.062%
2026-01-27	16.6000	16.6000	13.1000	13.1000	-9.028%	20	2,257	+80.916%
2026-01-26	15.2600	15.2600	14.4000	14.4000	-7.157%	3	2,272	+64.583%
2026-01-23	15.5000	15.9500	14.9000	15.5100	-25.433%	59	2,272	+52.805%
2026-01-22	20.6000	20.8000	20.4000	20.8000	+47.622%	33	2,220	+13.942%
2026-01-21	11.9500	14.0900	11.9500	14.0900	+34.063%	11	2,248	+68.204%
2026-01-20	10.7000	10.7000	10.1700	10.5100	+4.577%	8	2,257	+125.500%
2026-01-16	9.7500	10.0500	9.7500	10.0500	+11.667%	2	2,259	+135.821%
2026-01-15	8.7000	9.0000	8.2300	9.0000	-3.743%	17	2,259	+163.333%
2026-01-14	9.3200	10.2900	8.9500	9.3500	+2.860%	53	2,258	+153.476%
2026-01-13	6.6600	9.0900	6.6600	9.0900	+73.143%	25	2,250	+160.726%
2026-01-12	5.2500	5.2500	5.2500	5.2500	-12.500%	1	2,238	+351.429%
2026-01-09	6.0000	6.0000	6.0000	6.0000	-13.669%	2	2,238	+295.000%
2026-01-07	6.9500	6.9500	6.9500	6.9500	+4.042%	3	2,238	+241.007%
2026-01-06	6.0000	6.8500	6.0000	6.6800	+85.556%	19	2,238	+254.790%
2026-01-02	3.6000	3.6000	3.6000	3.6000	-15.691%	1	2,229	+558.333%
2025-12-29	4.3000	4.3500	4.2500	4.2700	-9.149%	239	2,230	+455.035%
2025-12-26	4.3500	4.7000	4.3500	4.7000	-7.843%	3	2,014	+404.255%
2025-12-24	5.1000	5.1000	5.1000	5.1000	-24.779%	4	2,015	+364.706%
2025-12-22	6.2500	6.7800	6.2500	6.7800	+16.295%	23	2,015	+249.558%
2025-12-19	5.1000	6.3000	5.1000	5.8300	+24.043%	838	2,019	+306.518%
2025-12-18	4.7000	4.7000	4.7000	4.7000	+4.444%	1	1,339	+404.255%
2025-12-17	4.7000	4.7000	4.5000	4.5000	+9.223%	2	1,338	+426.667%
2025-12-16	4.1200	4.1200	4.1200	4.1200	+3.778%	2	1,338	+475.243%
2025-12-15	3.9900	3.9900	3.9700	3.9700	+1.795%	5	1,338	+496.977%
2025-12-11	3.5500	3.9200	3.5500	3.9000	+14.706%	30	1,333	+507.692%
2025-12-10	3.4000	3.4000	3.4000	3.4000	-1.734%	4	1,330	+597.059%
2025-12-09	3.4600	3.4600	3.4600	3.4600	+0.290%	1	1,326	+584.971%
2025-12-08	3.4500	3.4500	3.4500	3.4500	+6.154%	1	1,325	+586.957%
2025-12-05	2.8300	3.2500	2.8300	3.2500	+50.463%	12	1,325	+629.231%
2025-12-02	2.2000	2.5500	2.1600	2.1600	+6.404%	4	1,320	+997.222%
2025-12-01	2.0300	2.0300	2.0300	2.0300	-27.500%	2	1,318	+1,067.488%
2025-11-28	2.8000	2.8000	2.7300	2.8000	+8.949%	87	1,318	+746.429%
2025-11-26	2.6900	2.6900	2.5700	2.5700	+4.898%	5	1,309	+822.179%
2025-11-25	2.4500	2.4500	2.4500	2.4500	0.000%	3	1,309	+867.347%
2025-11-21	2.3500	2.4500	2.3500	2.4500	+8.889%	3	1,309	+867.347%
2025-11-20	2.7000	2.7000	2.2500	2.2500	-18.182%	21	1,311	+953.333%
2025-11-19	2.6700	2.7500	2.6700	2.7500	-9.836%	3	1,315	+761.818%
2025-11-18	2.8000	3.0500	2.8000	3.0500	+5.172%	86	1,312	+677.049%
2025-11-17	2.9000	2.9000	2.9000	2.9000	-0.685%	2	1,309	+717.241%
2025-11-14	2.9200	2.9200	2.9200	2.9200	-21.081%	1	1,309	+711.644%
2025-11-12	3.7000	3.7000	3.7000	3.7000	+7.246%	1	1,308	+540.541%
2025-11-11	3.1500	3.4500	3.1500	3.4500	+16.949%	42	1,307	+586.957%
2025-11-10	2.9900	2.9900	2.8000	2.9500	0.000%	6	1,307	+703.390%
2025-11-07	2.9000	2.9500	2.9000	2.9500	-4.531%	16	1,305	+703.390%
2025-11-06	3.2500	3.2500	2.9500	3.0900	+3.000%	21	1,291	+666.990%
2025-11-05	3.0500	3.1000	3.0000	3.0000	+5.263%	6	1,292	+690.000%
2025-11-04	3.1500	3.1500	2.8500	2.8500	-12.308%	14	1,291	+731.579%
2025-11-03	3.6000	3.6000	3.2500	3.2500	-18.750%	72	1,356	+629.231%
2025-10-31	4.2000	4.2000	3.9500	4.0000	-11.111%	129	1,356	+492.500%
2025-10-30	3.1000	4.5000	3.1000	4.5000	+38.462%	21	1,368	+426.667%
2025-10-29	3.4000	3.4000	3.2500	3.2500	-7.143%	45	1,349	+629.231%
2025-10-28	3.9000	3.9000	3.5000	3.5000	-12.500%	4	1,349	+577.143%
2025-10-23	4.0000	4.0000	4.0000	4.0000	-13.043%	3	1,349	+492.500%
2025-10-20	4.7000	4.7000	4.6000	4.6000	+21.053%	2	1,349	+415.217%
2025-10-17	4.0000	4.0000	3.6000	3.8000	-5.000%	5	1,349	+523.684%
2025-10-14	4.0000	4.0000	4.0000	4.0000	-9.091%	2	1,349	+492.500%
2025-10-10	4.6000	4.6000	4.4000	4.4000	-11.111%	47	1,349	+438.636%
2025-10-08	4.3800	5.2000	4.3800	4.9500	+20.732%	114	1,349	+378.788%
2025-10-07	4.2500	4.3500	4.1000	4.1000	-13.136%	29	1,253	+478.049%
2025-10-03	4.7200	4.7200	4.7200	4.7200	+7.273%	20	1,253	+402.119%
2025-10-01	4.4000	4.4500	4.4000	4.4000	+31.737%	12	1,273	+438.636%
2025-09-30	3.3400	3.3400	3.3400	3.3400	+17.193%	2	1,273	+609.581%
2025-09-26	2.7500	2.8800	2.7500	2.8500	-13.636%	33	1,272	+731.579%
2025-09-24	3.3000	3.3000	3.3000	3.3000	-5.983%	20	1,245	+618.182%
2025-09-23	3.7400	3.7400	3.5100	3.5100	-9.067%	12	1,233	+575.214%
2025-09-22	3.3500	3.8600	3.3000	3.8600	+18.769%	9	1,225	+513.990%
2025-09-19	3.2500	3.2500	3.2500	3.2500	-2.402%	1	1,223	+629.231%
2025-09-18	3.3300	3.3300	3.3300	3.3300	-0.597%	1	1,222	+611.712%
2025-09-16	3.3500	3.3500	3.3500	3.3500	+29.845%	1	1,221	+607.463%
2025-09-08	2.6500	2.6500	2.4600	2.5800	-9.155%	4	1,220	+818.605%
2025-09-02	2.7200	2.8400	2.7200	2.8400	-0.351%	10	1,221	+734.507%
2025-08-29	2.8500	2.8500	2.8500	2.8500	-3.061%	33	1,193	+731.579%
2025-08-28	3.1500	3.1500	2.9000	2.9400	-9.538%	99	1,193	+706.122%
2025-08-27	3.1500	3.2500	3.1500	3.2500	+6.557%	90	1,226	+629.231%
2025-08-26	3.0500	3.0500	3.0500	3.0500	-28.404%	1	1,136	+677.049%
2025-08-18	4.2600	4.2600	4.2600	4.2600	+3.902%	10	1,135	+456.338%
2025-08-15	4.1000	4.1000	4.1000	4.1000	+16.147%	1	1,130	+478.049%
2025-08-14	3.5300	3.5300	3.5100	3.5300	-9.487%	45	1,130	+571.388%
2025-08-13	3.5000	3.9000	3.5000	3.9000	+6.849%	11	1,144	+507.692%
2025-08-11	3.6500	3.6500	3.6500	3.6500	+1.389%	20	1,143	+549.315%
2025-08-08	3.6000	3.6000	3.6000	3.6000	-5.263%	5	1,163	+558.333%
2025-08-07	3.8500	3.8500	3.8000	3.8000	+1.333%	11	1,163	+523.684%
2025-08-06	3.8500	3.8500	3.7500	3.7500	-9.639%	7	1,163	+532.000%
2025-08-05	4.0800	4.1500	4.0800	4.1500	+1.716%	3	1,161	+471.084%
2025-08-04	4.1000	4.1000	4.0800	4.0800	+2.000%	7	1,160	+480.882%
2025-08-01	4.5000	4.5000	4.0000	4.0000	-27.273%	4	1,159	+492.500%
2025-07-31	5.5500	5.5500	5.5000	5.5000	-15.385%	4	1,155	+330.909%
2025-07-30	6.5000	6.5000	6.5000	6.5000	-16.667%	10	1,154	+264.615%
2025-07-28	7.5500	7.8000	7.5500	7.8000	+1.299%	4	1,154	+203.846%
2025-07-25	7.7000	7.7000	7.7000	7.7000	-9.412%	2	1,151	+207.792%
2025-07-23	7.5500	8.5000	7.5500	8.5000	+33.858%	7	1,149	+178.824%
2025-07-22	6.4500	6.4500	6.3500	6.3500	+5.833%	705	1,143	+273.228%
2025-07-21	6.1500	6.1500	6.0000	6.0000	-3.537%	8	448	+295.000%
2025-07-18	6.6000	6.6000	6.2200	6.2200	-11.143%	25	456	+281.029%
2025-07-15	7.4000	7.4000	6.7600	7.0000	-11.950%	14	448	+238.571%
2025-07-11	8.0500	8.0500	7.9500	7.9500	-6.471%	21	438	+198.113%
2025-07-10	8.1000	8.5000	8.1000	8.5000	+4.294%	17	418	+178.824%
2025-07-08	8.1500	8.1500	8.1500	8.1500	+26.357%	25	409	+190.798%
2025-07-02	6.2000	6.4500	6.1500	6.4500	+18.349%	145	384	+267.442%
2025-07-01	5.1300	5.8000	5.1300	5.4500	+11.224%	3	246	+334.862%
2025-06-30	5.1000	5.1000	4.9000	4.9000	-2.000%	11	243	+383.673%
2025-06-26	5.2000	5.2000	5.0000	5.0000	+14.943%	15	235	+374.000%
2025-06-25	4.3500	4.4000	4.3500	4.3500	0.000%	89	220	+444.828%
2025-06-17	4.4000	4.4000	4.3500	4.3500	-6.652%	18	132	+444.828%
2025-06-16	4.5700	4.6600	4.5700	4.6600	-18.246%	2	114	+408.584%
2025-06-11	5.6000	5.7000	5.6000	5.7000	-5.785%	114	114	+315.789%
2025-06-09	6.0500	6.0500	6.0500	6.0500	0.000%	2	2	+291.736%

.dark-mode .g8kLDW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g8kLDW{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20260918C40MRNA Sep 18 2026 40.00 Call (MRNA260918C00040000)option OPRA

MRNA20260918C40
MRNA Sep 18 2026 40.00 Call (MRNA260918C00040000)
option OPRA