Dark

MRNA20260918C45
MRNA Sep 18 2026 45.00 Call (MRNA260918C00045000)
option OPRA

EOD

Aug 17, 2026

20.90+13.959%(+2.56)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	19.1200	20.9000	19.0200	20.9000	+13.959%	15	275	0.000%
2026-08-14	18.4700	18.4700	18.3400	18.3400	-8.756%	6	268	+13.959%
2026-08-13	18.9300	20.2500	18.9300	20.1000	+23.692%	7	273	+3.980%
2026-08-11	16.2500	16.2500	16.2500	16.2500	+44.188%	2	274	+28.615%
2026-08-06	11.2700	11.2700	11.2700	11.2700	-23.333%	1	276	+85.448%
2026-08-05	14.7000	14.7000	14.7000	14.7000	+5.376%	1	276	+42.177%
2026-08-04	13.9500	13.9500	13.9500	13.9500	-6.187%	1	275	+49.821%
2026-07-31	14.8700	14.8700	14.8700	14.8700	+5.163%	4	275	+40.551%
2026-07-30	14.1400	14.1400	14.1400	14.1400	+8.352%	2	275	+47.808%
2026-07-29	13.1700	13.1700	13.0500	13.0500	+2.193%	2	275	+60.153%
2026-07-24	12.7700	12.7700	12.7700	12.7700	-15.598%	3	273	+63.665%
2026-07-23	15.0300	15.1300	15.0300	15.1300	-23.276%	6	276	+38.136%
2026-07-17	19.3000	19.7200	19.3000	19.7200	-22.697%	2	276	+5.984%
2026-07-13	25.5100	25.5100	25.5100	25.5100	-0.855%	1	278	-18.071%
2026-07-10	25.7300	25.7300	25.7300	25.7300	-29.021%	3	278	-18.772%
2026-07-02	34.3500	36.2500	34.3500	36.2500	+32.058%	25	290	-42.345%
2026-06-30	29.9700	29.9800	27.4500	27.4500	+59.686%	35	290	-23.862%
2026-06-25	17.2200	17.2200	17.1900	17.1900	-11.117%	2	301	+21.582%
2026-06-24	19.3400	19.3400	19.3400	19.3400	+4.146%	1	301	+8.066%
2026-06-22	18.5700	18.5700	18.5700	18.5700	+5.332%	1	302	+12.547%
2026-06-17	17.6300	17.6300	17.6300	17.6300	+16.216%	1	302	+18.548%
2026-06-16	13.7200	15.1700	13.7200	15.1700	+34.844%	7	302	+37.772%
2026-06-12	11.2500	11.2500	11.2500	11.2500	+3.687%	5	300	+85.778%
2026-06-11	9.7000	10.8500	9.7000	10.8500	+17.935%	2	297	+92.627%
2026-06-09	9.2000	9.2000	9.2000	9.2000	+1.657%	1	298	+127.174%
2026-06-08	10.3000	10.3000	9.0500	9.0500	-5.434%	6	298	+130.939%
2026-06-05	9.5700	9.5700	9.5700	9.5700	-21.686%	1	292	+118.391%
2026-06-04	12.2200	12.2200	12.2200	12.2200	+16.714%	3	291	+71.031%
2026-06-03	10.4700	10.4700	10.4700	10.4700	+30.712%	1	294	+99.618%
2026-06-02	7.5100	8.0100	7.5100	8.0100	-2.555%	5	294	+160.924%
2026-06-01	8.2200	8.2200	8.2200	8.2200	-5.517%	5	290	+154.258%
2026-05-28	9.0000	9.0000	8.7000	8.7000	-16.346%	17	285	+140.230%
2026-05-27	10.5000	10.5000	10.4000	10.4000	+3.483%	10	284	+100.962%
2026-05-22	10.0500	10.0500	10.0500	10.0500	+3.715%	1	283	+107.960%
2026-05-21	9.8500	9.8500	9.6300	9.6900	-5.371%	12	283	+115.686%
2026-05-20	10.3800	10.3800	10.2400	10.2400	+9.168%	3	283	+104.102%
2026-05-19	9.3800	9.3800	9.3800	9.3800	-18.998%	50	236	+122.814%
2026-05-15	11.0300	11.5800	11.0300	11.5800	-23.766%	2	236	+80.484%
2026-05-12	15.1900	15.1900	15.1900	15.1900	-11.789%	10	234	+37.591%
2026-05-11	17.2200	17.2200	17.2200	17.2200	+11.097%	3	234	+21.370%
2026-05-08	12.2300	15.5000	12.2300	15.5000	+24.398%	6	230	+34.839%
2026-05-07	12.4200	12.4600	12.4200	12.4600	+15.692%	2	229	+67.737%
2026-05-06	10.8100	10.8100	10.7700	10.7700	+5.900%	2	231	+94.058%
2026-05-04	9.3500	10.1700	9.3500	10.1700	+20.641%	11	231	+105.506%
2026-05-01	8.5300	8.5300	8.4300	8.4300	-16.119%	4	231	+147.924%
2026-04-30	10.0600	10.0600	10.0500	10.0500	-13.511%	2	231	+107.960%
2026-04-27	11.6200	11.6200	11.6200	11.6200	-10.547%	1	230	+79.862%
2026-04-24	13.1700	13.1700	12.9900	12.9900	-15.649%	4	231	+60.893%
2026-04-15	15.4000	15.4000	15.4000	15.4000	+9.687%	1	233	+35.714%
2026-04-14	13.2400	14.0400	13.2400	14.0400	+4.000%	3	234	+48.860%
2026-04-13	13.6300	13.6300	13.5000	13.5000	+0.074%	10	236	+54.815%
2026-04-10	14.0900	14.0900	13.4900	13.4900	-1.389%	4	233	+54.930%
2026-04-09	13.7100	13.7100	13.6800	13.6800	-1.156%	3	235	+52.778%
2026-04-08	13.8700	13.8700	13.8400	13.8400	+13.722%	2	233	+51.012%
2026-04-07	12.1700	12.1700	12.1700	12.1700	+0.247%	1	233	+71.734%
2026-04-02	13.3000	13.3000	12.1400	12.1400	-3.498%	4	234	+72.158%
2026-03-31	12.5800	12.5800	12.5800	12.5800	+8.542%	1	234	+66.137%
2026-03-30	12.2500	12.2500	11.5900	11.5900	-25.562%	2	235	+80.328%
2026-03-25	15.5700	15.5700	15.5700	15.5700	+9.648%	1	236	+34.232%
2026-03-24	14.2000	14.2000	14.2000	14.2000	+1.719%	1	235	+47.183%
2026-03-23	13.9600	13.9600	13.9600	13.9600	-6.622%	1	236	+49.713%
2026-03-19	14.9300	15.0000	14.9300	14.9500	-2.733%	14	235	+39.799%
2026-03-16	15.3700	15.3700	15.3700	15.3700	-1.285%	2	235	+35.979%
2026-03-13	15.8400	15.8600	15.5700	15.5700	-17.923%	23	236	+34.232%
2026-03-11	18.9700	18.9700	18.9700	18.9700	+11.001%	1	238	+10.174%
2026-03-10	14.9000	17.0900	14.9000	17.0900	+24.291%	2	237	+22.294%
2026-03-06	15.1300	15.1300	13.7500	13.7500	-16.312%	3	238	+52.000%
2026-03-04	16.4300	16.4300	16.4300	16.4300	+15.137%	1	239	+27.206%
2026-03-03	14.2700	14.2700	14.2700	14.2700	-10.645%	1	239	+46.461%
2026-03-02	15.9700	15.9700	15.9700	15.9700	+7.181%	1	239	+30.870%
2026-02-26	14.9000	14.9000	14.9000	14.9000	-4.671%	1	239	+40.268%
2026-02-25	15.9300	15.9300	15.6300	15.6300	-7.350%	6	236	+33.717%
2026-02-23	16.6500	16.8700	16.6500	16.8700	+48.504%	2	236	+23.889%
2026-02-18	11.3100	11.6000	11.3100	11.3600	+26.222%	3	237	+83.979%
2026-02-17	9.0000	9.0000	9.0000	9.0000	-15.493%	1	235	+132.222%
2026-02-13	9.6700	10.6500	9.6700	10.6500	+34.810%	2	234	+96.244%
2026-02-11	6.2500	7.9000	6.2500	7.9000	-22.701%	8	234	+164.557%
2026-02-10	10.4700	11.2200	10.2200	10.2200	+18.837%	5	231	+104.501%
2026-02-09	8.6000	8.6000	8.6000	8.6000	+6.173%	2	230	+143.023%
2026-02-06	8.1000	8.1000	8.1000	8.1000	-16.062%	1	230	+158.025%
2026-02-03	9.6500	9.6500	9.6500	9.6500	-2.918%	2	230	+116.580%
2026-02-02	9.6000	11.7400	9.6000	9.9400	-7.707%	4	232	+110.262%
2026-01-30	11.0400	11.0400	10.7700	10.7700	-8.106%	2	233	+94.058%
2026-01-29	11.7200	11.7200	11.7200	11.7200	+5.872%	1	234	+78.328%
2026-01-28	10.8000	11.0700	9.9600	11.0700	-21.266%	11	234	+88.799%
2026-01-27	14.0600	14.0600	14.0600	14.0600	+18.650%	1	234	+48.649%
2026-01-26	12.6900	12.6900	11.8500	11.8500	-8.916%	11	233	+76.371%
2026-01-23	13.0000	13.0100	13.0000	13.0100	-27.521%	3	223	+60.646%
2026-01-22	14.0000	18.2500	14.0000	17.9500	+31.022%	34	220	+16.435%
2026-01-21	9.0000	13.7000	9.0000	13.7000	+56.571%	40	247	+52.555%
2026-01-20	8.7000	8.7500	8.6500	8.7500	+9.375%	34	247	+138.857%
2026-01-16	8.1300	8.2000	8.0000	8.0000	+8.844%	22	212	+161.250%
2026-01-15	6.7500	7.3500	6.7500	7.3500	-1.210%	55	212	+184.354%
2026-01-14	7.4900	7.4900	7.4400	7.4400	+6.286%	2	211	+180.914%
2026-01-13	5.5000	7.1200	5.5000	7.0000	+40.000%	30	211	+198.571%
2026-01-06	5.0000	5.0000	5.0000	5.0000	+84.502%	31	201	+318.000%
2025-12-31	2.9800	2.9800	2.7100	2.7100	-9.667%	31	139	+671.218%
2025-12-30	3.0000	3.0000	3.0000	3.0000	-26.290%	1	139	+596.667%
2025-12-23	4.0700	4.0700	4.0700	4.0700	-18.600%	2	139	+413.514%
2025-12-22	5.0000	5.0000	5.0000	5.0000	+5.932%	2	141	+318.000%
2025-12-19	4.9000	4.9000	4.5000	4.7200	+33.333%	10	141	+342.797%
2025-12-17	3.5400	3.5400	3.5400	3.5400	+20.819%	2	149	+490.395%
2025-12-15	2.9300	2.9300	2.9300	2.9300	-2.333%	5	147	+613.311%
2025-12-11	3.0100	3.0100	3.0000	3.0000	+15.830%	9	152	+596.667%
2025-12-08	2.5900	2.5900	2.5900	2.5900	+3.600%	1	143	+706.950%
2025-12-05	2.3000	2.5000	2.3000	2.5000	+4.167%	36	142	+736.000%
2025-11-17	2.4000	2.4000	2.4000	2.4000	+1.266%	1	106	+770.833%
2025-11-06	2.7600	2.7600	2.3700	2.3700	+3.043%	3	105	+781.857%
2025-11-04	2.3000	2.3000	2.3000	2.3000	-10.506%	1	107	+808.696%
2025-10-30	2.4300	2.5700	2.4300	2.5700	+10.776%	7	108	+713.230%
2025-10-28	2.3200	2.3200	2.3200	2.3200	-28.615%	1	107	+800.862%
2025-10-23	3.2500	3.2500	3.2500	3.2500	-13.564%	1	107	+543.077%
2025-10-10	3.7600	3.7600	3.7600	3.7600	+3.014%	1	107	+455.851%
2025-10-09	3.6500	3.6500	3.6500	3.6500	+1.389%	3	107	+472.603%
2025-10-06	3.6000	3.6000	3.6000	3.6000	+2.857%	1	110	+480.556%
2025-10-02	3.5000	3.5000	3.5000	3.5000	+58.371%	3	109	+497.143%
2025-09-26	2.2100	2.2100	2.2100	2.2100	-7.917%	1	106	+845.701%
2025-09-19	2.4300	2.5400	2.4000	2.4000	-4.382%	5	105	+770.833%
2025-09-17	2.5100	2.5100	2.5100	2.5100	-0.397%	3	105	+732.669%
2025-09-16	2.3800	2.5200	2.3700	2.5200	+26.000%	25	102	+729.365%
2025-09-12	2.0000	2.0000	2.0000	2.0000	-4.762%	2	103	+945.000%
2025-09-02	2.1000	2.1000	2.1000	2.1000	-7.080%	1	103	+895.238%
2025-08-26	2.2400	2.2600	2.2400	2.2600	-5.833%	5	102	+824.779%
2025-08-25	2.5400	2.5400	2.4000	2.4000	-12.727%	11	98	+770.833%
2025-08-14	2.7200	2.7700	2.7100	2.7500	-9.836%	10	95	+660.000%
2025-08-13	3.0000	3.0500	3.0000	3.0500	+10.108%	14	91	+585.246%
2025-08-08	2.7700	2.7700	2.7700	2.7700	-39.121%	8	83	+654.513%
2025-07-31	5.0000	5.0000	4.5500	4.5500	-14.151%	14	76	+359.341%
2025-07-30	5.6000	5.6000	5.3000	5.3000	+0.952%	2	64	+294.340%
2025-07-29	5.2500	5.2500	5.2500	5.2500	+6.061%	1	62	+298.095%
2025-07-21	4.9500	4.9500	4.9500	4.9500	-10.811%	1	62	+322.222%
2025-07-18	5.5500	5.5500	5.5500	5.5500	-15.909%	47	61	+276.577%
2025-07-11	6.0000	6.6000	6.0000	6.6000	-7.042%	3	22	+216.667%
2025-07-10	7.1000	7.1000	7.1000	7.1000	+14.516%	1	21	+194.366%
2025-07-09	6.4500	6.4500	6.2000	6.2000	-3.577%	18	20	+237.097%
2025-07-08	6.4300	6.4300	6.4300	6.4300	0.000%	2	0	+225.039%

.dark-mode .pNMrmr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pNMrmr{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20260918C45MRNA Sep 18 2026 45.00 Call (MRNA260918C00045000)option OPRA

MRNA20260918C45
MRNA Sep 18 2026 45.00 Call (MRNA260918C00045000)
option OPRA