Dark

MRNA20260918C47
MRNA Sep 18 2026 47.00 Call (MRNA260918C00047000)
option OPRA

EOD

Aug 18, 2026

17.20+43.095%(+5.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	17.2000	17.2000	17.2000	17.2000	+43.095%	1	335	0.000%
2026-07-28	11.4000	12.0200	11.4000	12.0200	-3.221%	2	336	+43.095%
2026-07-27	12.1000	12.8000	12.1000	12.4200	-59.438%	70	334	+38.486%
2026-07-09	30.6200	30.6200	30.6200	30.6200	+22.480%	5	343	-43.828%
2026-06-26	22.2500	25.0000	22.2500	25.0000	+54.321%	3	343	-31.200%
2026-06-25	16.2000	16.2000	16.2000	16.2000	-12.950%	1	343	+6.173%
2026-06-24	18.6100	18.6100	18.6100	18.6100	-4.564%	1	344	-7.577%
2026-06-23	19.5500	19.5500	19.5000	19.5000	+15.044%	2	343	-11.795%
2026-06-22	16.9500	16.9500	16.9500	16.9500	-5.833%	2	343	+1.475%
2026-06-17	18.0000	18.0000	18.0000	18.0000	+53.846%	2	343	-4.444%
2026-06-16	11.7000	11.7000	11.7000	11.7000	+3.540%	1	343	+47.009%
2026-06-15	10.0000	11.3000	10.0000	11.3000	+25.556%	20	343	+52.212%
2026-06-11	9.0000	9.0000	9.0000	9.0000	+6.762%	4	352	+91.111%
2026-06-08	8.4300	8.4300	8.4300	8.4300	-21.435%	1	348	+104.033%
2026-06-05	10.7300	10.7300	10.7300	10.7300	+28.966%	1	348	+60.298%
2026-06-03	8.3200	8.3200	8.3200	8.3200	-11.016%	2	347	+106.731%
2026-05-29	9.7500	9.7500	9.3500	9.3500	+15.432%	2	345	+83.957%
2026-05-28	8.1000	8.1000	8.1000	8.1000	-8.989%	6	344	+112.346%
2026-05-27	8.9000	8.9000	8.9000	8.9000	+4.706%	12	338	+93.258%
2026-05-26	8.3000	9.2000	8.3000	8.5000	-0.352%	34	338	+102.353%
2026-05-20	8.7000	8.7000	8.5300	8.5300	+2.771%	13	338	+101.641%
2026-05-19	8.2700	8.3000	8.2700	8.3000	-27.065%	13	327	+107.229%
2026-05-14	11.5500	11.5500	11.3800	11.3800	-6.721%	6	327	+51.142%
2026-05-13	12.2000	12.2000	12.2000	12.2000	-9.091%	1	326	+40.984%
2026-05-12	13.4200	13.4200	13.4200	13.4200	+7.103%	2	326	+28.167%
2026-05-11	14.1400	14.1400	12.5300	12.5300	-10.819%	3	326	+37.271%
2026-05-08	14.0800	16.1300	14.0500	14.0500	+40.641%	7	326	+22.420%
2026-05-06	9.0000	9.9900	9.0000	9.9900	+3.096%	118	323	+72.172%
2026-04-28	9.6900	9.6900	9.6900	9.6900	-6.737%	1	246	+77.503%
2026-04-27	10.7000	10.7000	10.3900	10.3900	-13.417%	3	247	+65.544%
2026-04-24	12.0200	12.0200	12.0000	12.0000	-8.606%	2	248	+43.333%
2026-04-13	13.1300	13.1300	13.1300	13.1300	+19.799%	1	247	+30.998%
2026-04-07	10.9600	10.9600	10.9600	10.9600	-5.108%	1	248	+56.934%
2026-04-06	11.5500	11.5500	11.5500	11.5500	-1.702%	1	248	+48.918%
2026-03-31	11.7500	11.7500	11.7500	11.7500	-6.375%	60	247	+46.383%
2026-03-27	12.5500	12.5500	12.5500	12.5500	-14.915%	1	187	+37.052%
2026-03-26	14.7500	14.7500	14.7500	14.7500	+4.462%	1	188	+16.610%
2026-03-18	14.1200	14.1200	14.1200	14.1200	-12.407%	1	187	+21.813%
2026-03-17	16.1200	16.1200	16.1200	16.1200	-9.793%	1	187	+6.700%
2026-03-11	17.8700	17.8700	17.8700	17.8700	+12.108%	1	186	-3.749%
2026-03-09	15.9400	15.9400	15.9400	15.9400	+23.375%	1	186	+7.905%
2026-03-06	12.9200	12.9200	12.9200	12.9200	-35.400%	1	185	+33.127%
2026-03-04	16.7000	20.0000	16.7000	20.0000	+37.931%	9	185	-14.000%
2026-03-02	14.8000	14.8000	14.5000	14.5000	+2.837%	5	185	+18.621%
2026-02-26	14.1000	14.1000	14.1000	14.1000	-2.557%	10	185	+21.986%
2026-02-25	14.4700	14.4700	14.4700	14.4700	+6.241%	2	184	+18.867%
2026-02-23	13.6200	13.6200	13.6200	13.6200	+8.267%	1	184	+26.285%
2026-02-20	12.5800	12.5800	12.5800	12.5800	+17.023%	1	184	+36.725%
2026-02-18	10.7500	10.7500	10.7500	10.7500	+10.143%	10	184	+60.000%
2026-02-10	9.9900	9.9900	9.7600	9.7600	+23.544%	2	184	+76.230%
2026-02-09	7.9000	7.9000	7.9000	7.9000	-27.985%	3	183	+117.722%
2026-01-29	11.7000	11.7000	10.9700	10.9700	-8.811%	7	183	+56.791%
2026-01-23	12.0400	12.0400	12.0300	12.0300	-20.699%	12	179	+42.976%
2026-01-22	15.7800	16.0000	15.1700	15.1700	+31.913%	11	173	+13.382%
2026-01-21	10.9000	11.5000	10.9000	11.5000	+50.327%	3	174	+49.565%
2026-01-20	8.0500	8.0500	7.6500	7.6500	+19.345%	38	176	+124.837%
2026-01-14	6.4100	6.4100	6.4100	6.4100	+0.470%	1	164	+168.331%
2026-01-13	6.3500	6.3900	6.3500	6.3800	+151.181%	12	164	+169.592%
2025-12-31	2.5400	2.5400	2.5400	2.5400	-47.629%	2	156	+577.165%
2025-12-22	4.8500	4.8500	4.8500	4.8500	+79.630%	2	156	+254.639%
2025-12-11	2.7000	2.7000	2.7000	2.7000	+12.500%	1	156	+537.037%
2025-12-08	2.4000	2.4000	2.4000	2.4000	+9.091%	1	157	+616.667%
2025-12-05	2.2000	2.2000	2.2000	2.2000	+27.907%	10	156	+681.818%
2025-11-21	1.7200	1.7200	1.7200	1.7200	-12.690%	1	146	+900.000%
2025-11-19	1.9700	1.9700	1.9700	1.9700	-20.243%	1	147	+773.096%
2025-11-13	2.4700	2.4700	2.4700	2.4700	-22.813%	1	146	+596.356%
2025-10-24	3.2000	3.2000	3.2000	3.2000	+4.918%	4	145	+437.500%
2025-10-23	3.0500	3.0500	3.0500	3.0500	-6.154%	8	145	+463.934%
2025-10-22	3.2500	3.2500	3.2500	3.2500	+4.167%	1	145	+429.231%
2025-10-17	3.1200	3.1200	3.1200	3.1200	-2.500%	1	145	+451.282%
2025-10-01	3.2000	3.2000	3.2000	3.2000	+56.863%	3	146	+437.500%
2025-09-26	2.1000	2.1000	2.0100	2.0400	-12.821%	99	143	+743.137%
2025-09-19	2.3400	2.3400	2.3400	2.3400	+3.084%	1	52	+635.043%
2025-09-17	2.2700	2.2700	2.2700	2.2700	+1.339%	7	51	+657.709%
2025-09-16	2.2000	2.2400	2.2000	2.2400	+19.149%	29	51	+667.857%
2025-09-12	2.2600	2.2600	1.8800	1.8800	-11.321%	6	52	+814.894%
2025-09-08	2.1200	2.1200	2.1200	2.1200	+2.415%	1	58	+711.321%
2025-08-26	2.0700	2.0700	2.0700	2.0700	-33.226%	14	57	+730.918%
2025-08-18	3.1000	3.1000	3.1000	3.1000	0.000%	12	43	+454.839%
2025-08-15	2.9400	3.1000	2.9300	3.1000	+18.321%	6	32	+454.839%
2025-08-14	2.5000	2.6200	2.5000	2.6200	+11.489%	25	26	+556.489%
2025-08-11	2.3500	2.3500	2.3500	2.3500	0.000%	1	1	+631.915%

.dark-mode .qR4lj2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qR4lj2{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20260918C47MRNA Sep 18 2026 47.00 Call (MRNA260918C00047000)option OPRA

MRNA20260918C47
MRNA Sep 18 2026 47.00 Call (MRNA260918C00047000)
option OPRA