Dark

MRNA20260918C46
MRNA Sep 18 2026 46.00 Call (MRNA260918C00046000)
option OPRA

EOD

Aug 17, 2026

19.27+10.620%(+1.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	19.2700	19.2700	19.2700	19.2700	+10.620%	1	1,425	0.000%
2026-08-14	17.5900	17.5900	17.4200	17.4200	-4.652%	4	1,425	+10.620%
2026-08-12	16.1200	18.2700	16.0500	18.2700	+21.800%	3	1,429	+5.473%
2026-08-10	15.0000	15.0000	15.0000	15.0000	+13.293%	1	1,427	+28.467%
2026-07-27	13.2400	13.2400	13.2400	13.2400	-28.004%	1	1,427	+45.544%
2026-07-17	18.3900	18.3900	18.3900	18.3900	-28.220%	2	1,427	+4.785%
2026-07-10	25.7200	25.7200	25.6200	25.6200	-26.295%	22	1,429	-24.785%
2026-07-02	33.0000	34.7600	33.0000	34.7600	+23.262%	2	1,452	-44.563%
2026-06-30	28.2000	28.2000	28.2000	28.2000	+18.289%	1	1,452	-31.667%
2026-06-26	23.2600	23.8400	23.2600	23.8400	+39.009%	2	1,451	-19.169%
2026-06-25	18.4000	18.4000	17.1500	17.1500	-12.723%	11	1,451	+12.362%
2026-06-23	19.6500	19.6500	19.6500	19.6500	+11.521%	1	1,451	-1.934%
2026-06-22	17.6200	17.6200	17.6200	17.6200	-10.102%	2	1,451	+9.364%
2026-06-18	19.6000	19.6000	19.6000	19.6000	+80.147%	1	1,451	-1.684%
2026-06-12	10.8800	10.8800	10.8800	10.8800	+21.023%	1	1,451	+77.114%
2026-06-11	8.9900	8.9900	8.9900	8.9900	+3.811%	1	1,451	+114.349%
2026-06-09	8.5500	8.6600	8.5500	8.6600	-12.702%	2	1,451	+122.517%
2026-06-08	9.9200	9.9200	9.9200	9.9200	-16.987%	1	1,451	+94.254%
2026-06-04	11.9500	11.9500	11.9500	11.9500	+18.083%	3	1,451	+61.255%
2026-05-29	10.1200	10.1200	10.1200	10.1200	+13.708%	1	1,454	+90.415%
2026-05-28	8.6700	8.9000	8.6700	8.9000	-5.319%	296	1,454	+116.517%
2026-05-27	10.0500	10.0800	9.4000	9.4000	+5.618%	9	1,160	+105.000%
2026-05-26	8.8000	8.9000	8.8000	8.9000	-3.156%	12	1,160	+116.517%
2026-05-21	9.1900	9.1900	9.1900	9.1900	-7.916%	1	1,158	+109.684%
2026-05-20	9.9800	9.9800	9.9800	9.9800	+13.538%	1	1,158	+93.086%
2026-05-19	8.9000	9.0700	8.7900	8.7900	-14.990%	5	1,154	+119.226%
2026-05-18	10.3400	10.3400	10.3400	10.3400	-5.311%	2	1,154	+86.364%
2026-05-15	10.3100	10.9200	10.3100	10.9200	-6.667%	2	1,154	+76.465%
2026-05-14	11.5500	11.7000	11.5500	11.7000	-13.333%	1,664	1,153	+64.701%
2026-05-13	13.5000	13.5000	13.5000	13.5000	-3.503%	5	1,743	+42.741%
2026-05-12	13.9900	13.9900	13.9900	13.9900	+5.188%	2	1,743	+37.741%
2026-05-11	13.3500	13.3500	12.9800	13.3000	-9.524%	3	1,743	+44.887%
2026-05-08	15.0000	16.8800	14.6500	14.7000	+41.346%	20	1,745	+31.088%
2026-05-07	10.4000	10.4000	10.4000	10.4000	+0.580%	5	1,764	+85.288%
2026-05-06	10.0000	10.3400	10.0000	10.3400	+9.418%	2	1,764	+86.364%
2026-04-30	9.3800	9.8700	9.3800	9.4500	-14.865%	5	1,764	+103.915%
2026-04-27	11.1000	11.1000	11.1000	11.1000	-11.835%	12	1,760	+73.604%
2026-04-24	12.5900	12.5900	12.5900	12.5900	+9.383%	1	1,749	+53.058%
2026-04-07	11.5100	11.5100	11.5100	11.5100	-3.277%	1	1,748	+67.420%
2026-04-06	11.6500	11.9000	11.6500	11.9000	-8.812%	2	1,749	+61.933%
2026-04-01	13.0500	13.0500	13.0500	13.0500	+8.479%	3	1,748	+47.663%
2026-03-31	12.0300	12.0300	12.0300	12.0300	+7.028%	1	1,745	+60.183%
2026-03-30	12.3000	12.3000	11.2400	11.2400	-14.525%	3	1,746	+71.441%
2026-03-27	13.1500	13.1500	13.1500	13.1500	-13.087%	1	1,747	+46.540%
2026-03-26	15.1300	15.1300	15.1300	15.1300	+4.706%	1	1,748	+27.363%
2026-03-24	14.4500	14.4500	14.4500	14.4500	0.000%	1	1,747	+33.356%
2026-03-19	14.4000	14.4800	14.4000	14.4500	-2.824%	18	1,747	+33.356%
2026-03-16	14.8700	14.8700	14.8700	14.8700	+2.410%	2	1,750	+29.590%
2026-03-13	15.4400	15.4600	14.5200	14.5200	-21.173%	21	1,750	+32.713%
2026-03-11	18.4200	18.4200	18.4200	18.4200	+12.386%	1	1,756	+4.615%
2026-03-09	16.3900	16.3900	16.3900	16.3900	-5.205%	1	1,757	+17.572%
2026-03-04	16.8500	17.2900	16.8500	17.2900	+25.563%	2	1,756	+11.452%
2026-03-03	13.7700	13.7700	13.7700	13.7700	-11.561%	1	1,756	+39.942%
2026-03-02	15.5700	15.5700	15.5700	15.5700	+13.236%	1	1,757	+23.764%
2026-02-24	14.1200	14.6000	13.7500	13.7500	-2.135%	107	1,757	+40.145%
2026-02-23	14.0700	14.0700	14.0500	14.0500	+6.601%	2	1,774	+37.153%
2026-02-20	13.6000	13.6000	13.1800	13.1800	-2.007%	4	1,774	+46.206%
2026-02-19	13.0000	13.4500	12.0500	13.4500	+18.921%	3	1,776	+43.271%
2026-02-18	11.1000	11.3500	11.1000	11.3100	+33.846%	116	1,778	+70.380%
2026-02-17	8.4500	8.4500	8.4500	8.4500	-15.500%	1	1,662	+128.047%
2026-02-13	10.0000	10.0000	10.0000	10.0000	-7.407%	1	1,663	+92.700%
2026-02-10	10.5000	10.8500	10.5000	10.8000	+30.120%	14	1,663	+78.426%
2026-02-09	8.3000	8.3000	8.3000	8.3000	+7.792%	1	1,666	+132.169%
2026-02-06	7.7000	7.7000	7.7000	7.7000	-23.000%	1	1,667	+150.260%
2026-02-03	10.0000	10.0000	10.0000	10.0000	+14.548%	1	1,666	+92.700%
2026-02-02	8.7300	8.7300	8.7300	8.7300	-11.100%	1	1,667	+120.733%
2026-01-30	10.0000	10.0000	9.8200	9.8200	-14.609%	16	1,668	+96.232%
2026-01-29	11.6000	12.1500	10.4000	11.5000	-29.577%	1,660	1,652	+67.565%
2026-01-22	16.5000	16.5000	16.3300	16.3300	+52.617%	32	28	+18.004%
2026-01-21	9.2600	10.7500	9.2600	10.7000	+38.781%	9	37	+80.093%
2026-01-20	7.3900	7.7100	6.5500	7.7100	+1.447%	8	34	+149.935%
2026-01-14	7.6000	7.6000	7.5500	7.6000	+15.677%	28	26	+153.553%
2026-01-13	6.7500	6.8100	6.5700	6.5700	+52.791%	6	4	+193.303%
2026-01-06	4.2700	4.3000	4.2700	4.3000	+59.259%	2	2	+348.140%
2025-12-31	2.7000	2.7000	2.7000	2.7000	-11.475%	1	1	+613.704%
2025-12-29	3.0500	3.0500	3.0500	3.0500	0.000%	1	1	+531.803%

.dark-mode .h2s9l3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h2s9l3{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20260918C46MRNA Sep 18 2026 46.00 Call (MRNA260918C00046000)option OPRA

MRNA20260918C46
MRNA Sep 18 2026 46.00 Call (MRNA260918C00046000)
option OPRA