Dark

MRNA20260918C50
MRNA Sep 18 2026 50.00 Call (MRNA260918C00050000)
option OPRA

EOD

Aug 18, 2026

13.70-11.613%(-1.80)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	13.9400	14.7500	13.7000	13.7000	-11.613%	12	2,350	0.000%
2026-08-17	15.1500	15.5000	15.1500	15.5000	+3.818%	8	2,358	-11.613%
2026-08-13	13.7500	15.4000	13.7500	14.9300	-1.126%	9	2,362	-8.238%
2026-08-12	14.9000	15.1000	14.5500	15.1000	+26.043%	5	2,371	-9.272%
2026-08-11	12.0500	12.0500	11.9800	11.9800	+9.406%	3	2,373	+14.357%
2026-08-07	8.1000	11.0100	8.1000	10.9500	+46.195%	25	2,374	+25.114%
2026-08-06	10.7600	10.7600	7.4900	7.4900	-21.979%	8	2,374	+82.911%
2026-08-05	11.4500	11.4500	9.6000	9.6000	-7.246%	10	2,374	+42.708%
2026-08-04	9.9700	10.3500	9.9000	10.3500	+8.947%	9	2,378	+32.367%
2026-08-03	9.5000	9.5000	9.5000	9.5000	-13.636%	1	2,369	+44.211%
2026-07-31	11.4000	11.4000	11.0000	11.0000	-6.780%	6	2,368	+24.545%
2026-07-30	10.8600	11.8000	10.8600	11.8000	+22.917%	8	2,362	+16.102%
2026-07-29	10.0700	10.0700	9.4800	9.6000	-4.762%	4	2,361	+42.708%
2026-07-28	10.7500	10.7500	10.0800	10.0800	-8.364%	3	2,362	+35.913%
2026-07-27	10.3500	11.2700	10.2500	11.0000	+15.911%	20	2,359	+24.545%
2026-07-24	10.4500	10.4500	9.3500	9.4900	-18.958%	1,344	2,359	+44.362%
2026-07-23	11.7900	11.7900	11.7100	11.7100	-10.611%	3	2,830	+16.994%
2026-07-22	13.1600	13.1600	13.1000	13.1000	-8.392%	2	2,832	+4.580%
2026-07-21	14.3000	14.3000	14.3000	14.3000	-4.983%	1	2,831	-4.196%
2026-07-20	15.0000	15.5000	15.0000	15.0500	-2.903%	45	2,832	-8.970%
2026-07-17	16.2100	16.2100	15.5000	15.5000	-10.405%	12	2,832	-11.613%
2026-07-16	17.7000	17.7000	17.3000	17.3000	-16.019%	2	2,840	-20.809%
2026-07-15	20.6000	20.6000	20.6000	20.6000	+0.635%	1	2,842	-33.495%
2026-07-14	19.8700	20.5000	19.8700	20.4700	-5.144%	5	2,842	-33.073%
2026-07-13	21.5000	21.9000	21.5000	21.5800	-0.461%	83	2,840	-36.515%
2026-07-10	22.4000	22.4000	21.5300	21.6800	-31.371%	7	2,841	-36.808%
2026-07-07	33.9500	33.9500	31.5500	31.5900	-6.261%	12	2,840	-56.632%
2026-07-06	31.9000	35.8900	31.9000	33.7000	+8.360%	31	2,841	-59.347%
2026-07-02	31.5000	33.3000	31.1000	31.1000	+24.400%	28	2,861	-55.949%
2026-07-01	25.6000	26.6500	25.0000	25.0000	+3.306%	34	2,861	-45.200%
2026-06-30	25.8100	26.0000	24.2000	24.2000	+7.174%	24	2,863	-43.388%
2026-06-29	22.0000	22.5800	21.9600	22.5800	+11.782%	5	2,865	-39.327%
2026-06-26	14.8900	21.7400	14.7500	20.2000	+29.653%	42	2,866	-32.178%
2026-06-25	14.1800	15.5800	14.1800	15.5800	-5.576%	2	2,858	-12.067%
2026-06-24	16.5000	16.5000	16.5000	16.5000	-1.610%	2	2,858	-16.970%
2026-06-23	16.7600	16.7700	16.7600	16.7700	+17.027%	15	2,860	-18.306%
2026-06-22	20.0000	20.0000	14.3300	14.3300	-24.579%	4	2,860	-4.396%
2026-06-18	18.4000	19.0200	16.7500	19.0000	+11.241%	30	2,845	-27.895%
2026-06-17	12.8000	17.1000	12.3400	17.0800	+40.000%	32	2,845	-19.789%
2026-06-16	9.5900	13.4800	9.5900	12.2000	+24.490%	46	2,845	+12.295%
2026-06-15	9.8200	9.8200	9.0900	9.8000	+10.360%	4	2,839	+39.796%
2026-06-12	8.6300	9.0800	8.6300	8.8800	+4.471%	14	2,838	+54.279%
2026-06-11	7.2500	8.5000	7.1800	8.5000	+17.403%	19	2,839	+61.176%
2026-06-10	7.2400	7.2400	7.2400	7.2400	-1.630%	3	2,846	+89.227%
2026-06-09	7.4300	7.5000	6.3900	7.3600	+2.222%	31	2,848	+86.141%
2026-06-08	8.0900	8.0900	7.2000	7.2000	-4.509%	27	2,868	+90.278%
2026-06-05	9.8600	9.8600	7.5400	7.5400	-26.078%	15	2,842	+81.698%
2026-06-04	9.1000	10.2000	9.1000	10.2000	+26.708%	49	2,845	+34.314%
2026-06-03	6.7500	8.2200	6.7500	8.0500	+29.006%	10	2,854	+70.186%
2026-06-02	6.0000	6.3000	5.7000	6.2400	-7.143%	30	2,853	+119.551%
2026-06-01	6.8500	6.8500	6.6800	6.7200	-12.953%	8	2,840	+103.869%
2026-05-29	7.3000	7.7200	7.3000	7.7200	+7.671%	9	2,839	+77.461%
2026-05-28	6.8900	7.1700	6.8900	7.1700	-7.484%	7	2,832	+91.074%
2026-05-27	8.3500	8.3500	7.7500	7.7500	+1.974%	15	2,831	+76.774%
2026-05-26	8.0000	8.0000	7.6000	7.6000	+2.288%	7	2,831	+80.263%
2026-05-22	8.0400	8.0400	7.4300	7.4300	-2.749%	13	2,826	+84.388%
2026-05-21	7.8600	7.8600	7.5500	7.6400	-5.679%	93	2,826	+79.319%
2026-05-20	7.5000	8.1000	7.3800	8.1000	+16.547%	9	2,826	+69.136%
2026-05-19	7.0000	7.5400	6.9500	6.9500	-16.866%	38	2,812	+97.122%
2026-05-18	8.3000	8.3600	8.1300	8.3600	-6.904%	7	2,812	+63.876%
2026-05-15	8.5700	8.9800	8.5700	8.9800	-8.367%	4	2,812	+52.561%
2026-05-14	9.6700	10.2800	9.6700	9.8000	-8.411%	13	2,811	+39.796%
2026-05-13	11.6500	11.6500	10.5500	10.7000	-14.741%	73	2,807	+28.037%
2026-05-12	10.6500	12.5500	10.6500	12.5500	+9.036%	2	2,807	+9.163%
2026-05-11	15.0000	16.1300	11.5100	11.5100	-10.844%	14	2,807	+19.027%
2026-05-08	9.0500	14.8000	9.0500	12.9100	+50.116%	35	2,809	+6.119%
2026-05-07	9.2100	9.2100	8.6000	8.6000	+1.176%	46	2,810	+59.302%
2026-05-06	7.7100	8.5000	7.7100	8.5000	+18.056%	5	2,805	+61.176%
2026-05-05	7.8200	7.8200	7.2000	7.2000	-10.559%	4	2,805	+90.278%
2026-05-04	8.1000	8.1000	7.9000	8.0500	+28.594%	5	2,806	+70.186%
2026-05-01	7.2000	7.2000	6.2600	6.2600	-18.277%	9	2,803	+118.850%
2026-04-30	7.9900	7.9900	7.5500	7.6600	+3.935%	3,915	2,803	+78.851%
2026-04-29	7.3700	7.3700	7.3700	7.3700	-10.450%	1	826	+85.889%
2026-04-28	8.2300	8.2300	8.2300	8.2300	-12.166%	1	825	+66.464%
2026-04-27	9.5000	9.5000	9.3700	9.3700	-10.421%	253	825	+46.211%
2026-04-24	10.6000	10.6000	10.4600	10.4600	-24.748%	4	899	+30.975%
2026-04-23	13.9000	13.9000	13.9000	13.9000	+2.963%	2	899	-1.439%
2026-04-22	13.4300	13.5000	13.4300	13.5000	+1.580%	35	899	+1.481%
2026-04-21	11.8000	13.2900	11.8000	13.2900	+2.625%	2	934	+3.085%
2026-04-17	12.8000	13.2000	12.6600	12.9500	+3.435%	5	934	+5.792%
2026-04-16	12.3500	12.5200	12.3500	12.5200	-4.500%	6	932	+9.425%
2026-04-15	13.3200	13.3200	12.5300	13.1100	+9.615%	6	932	+4.500%
2026-04-14	11.9300	11.9600	11.9300	11.9600	+1.787%	3	935	+14.548%
2026-04-10	11.5500	11.7500	11.5500	11.7500	+4.444%	5	938	+16.596%
2026-04-09	11.0000	11.2500	11.0000	11.2500	-3.764%	17	940	+21.778%
2026-04-08	11.7100	11.7100	11.6900	11.6900	+11.866%	4	955	+17.194%
2026-04-07	9.8000	10.4500	9.8000	10.4500	+6.091%	398	955	+31.100%
2026-04-06	9.9300	9.9300	9.8500	9.8500	-1.500%	3	766	+39.086%
2026-04-02	10.2400	10.2400	10.0000	10.0000	-10.072%	128	768	+37.000%
2026-04-01	11.3300	11.3300	11.1200	11.1200	+5.804%	11	768	+23.201%
2026-03-31	10.5100	10.5100	10.5100	10.5100	+12.047%	50	759	+30.352%
2026-03-30	10.2100	10.2100	9.3800	9.3800	-16.991%	5	709	+46.055%
2026-03-27	12.0700	12.0700	11.3000	11.3000	-11.719%	2	710	+21.239%
2026-03-25	12.8000	12.8000	12.8000	12.8000	+7.113%	5	710	+7.031%
2026-03-24	12.5000	12.5000	11.9500	11.9500	-6.568%	14	710	+14.644%
2026-03-18	12.4300	12.7900	12.4300	12.7900	-17.908%	5	697	+7.115%
2026-03-11	16.2500	16.9000	15.5800	15.5800	+6.712%	24	696	-12.067%
2026-03-10	14.6000	14.6000	14.6000	14.6000	-2.667%	1	704	-6.164%
2026-03-09	13.7000	15.0000	13.7000	15.0000	+21.261%	3	703	-8.667%
2026-03-06	13.3000	13.3000	11.2500	12.3700	-9.840%	54	708	+10.752%
2026-03-05	16.6200	16.8800	13.7200	13.7200	-24.698%	5	758	-0.146%
2026-03-04	13.8900	18.2200	13.8900	18.2200	+51.960%	5	757	-24.808%
2026-03-03	11.8800	11.9900	11.8800	11.9900	-12.800%	16	760	+14.262%
2026-03-02	14.6900	14.6900	13.7500	13.7500	+10.000%	41	773	-0.364%
2026-02-27	11.8000	12.5000	11.8000	12.5000	+0.644%	6	774	+9.600%
2026-02-26	12.7200	12.7600	12.4200	12.4200	-5.191%	8	775	+10.306%
2026-02-25	14.0000	14.0000	12.8000	13.1000	+10.549%	51	775	+4.580%
2026-02-24	12.1000	12.5000	11.8500	11.8500	-5.200%	4	775	+15.612%
2026-02-23	14.5000	14.5000	12.5000	12.5000	+4.603%	23	775	+9.600%
2026-02-20	11.2000	11.9500	11.1400	11.9500	+3.463%	24	774	+14.644%
2026-02-19	10.0000	11.5500	9.3000	11.5500	+15.500%	27	753	+18.615%
2026-02-18	9.5500	10.0000	9.5500	10.0000	+48.148%	8	745	+37.000%
2026-02-13	8.1300	8.1300	6.7500	6.7500	+8.000%	17	732	+102.963%
2026-02-12	6.2500	6.2500	6.2000	6.2500	+14.469%	8	732	+119.200%
2026-02-11	5.3400	5.4600	5.0600	5.4600	-39.669%	15	728	+150.916%
2026-02-10	7.5000	9.0500	7.5000	9.0500	+30.216%	34	719	+51.381%
2026-02-09	6.6700	6.9500	6.6700	6.9500	+8.594%	11	736	+97.122%
2026-02-06	6.4000	6.4000	6.4000	6.4000	-1.840%	7	736	+114.063%
2026-02-05	7.2000	8.0000	6.2000	6.5200	-23.294%	117	737	+110.123%
2026-02-04	7.9500	9.1500	7.5000	8.5000	+2.533%	159	754	+61.176%
2026-02-02	8.2900	8.2900	8.2900	8.2900	-12.737%	1	684	+65.259%
2026-01-29	9.5000	9.5000	9.5000	9.5000	+7.345%	5	684	+44.211%
2026-01-28	8.4200	8.9000	8.3800	8.8500	-2.426%	11	684	+54.802%
2026-01-27	11.6900	11.6900	8.9100	9.0700	-8.384%	22	687	+51.047%
2026-01-26	9.9000	10.5000	9.9000	9.9000	-11.211%	18	694	+38.384%
2026-01-23	10.2000	11.1500	10.2000	11.1500	-21.034%	63	680	+22.870%
2026-01-22	12.3100	15.4500	12.2000	14.1200	+21.410%	32	634	-2.975%
2026-01-21	7.3400	11.6300	7.3400	11.6300	+69.781%	45	638	+17.799%
2026-01-20	6.9000	7.0000	6.8500	6.8500	+7.704%	112	631	+100.000%
2026-01-16	6.2500	6.4000	6.2500	6.3600	+7.797%	75	727	+115.409%
2026-01-15	5.9000	5.9000	5.9000	5.9000	-4.839%	1	727	+132.203%
2026-01-14	6.6000	6.8000	6.2000	6.2000	+7.826%	15	727	+120.968%
2026-01-13	4.5300	5.7500	4.5300	5.7500	+91.667%	44	729	+138.261%
2026-01-12	3.0000	3.0000	3.0000	3.0000	-34.783%	12	731	+356.667%
2026-01-07	4.0000	4.6000	4.0000	4.6000	+15.000%	3	733	+197.826%
2026-01-06	4.0000	4.0500	4.0000	4.0000	+67.364%	25	735	+242.500%
2026-01-05	2.3900	2.3900	2.3900	2.3900	+18.905%	4	730	+473.222%
2025-12-31	2.1900	2.2200	1.9900	2.0100	-11.454%	8	730	+581.592%
2025-12-30	2.3400	2.3400	2.2700	2.2700	-7.724%	12	730	+503.524%
2025-12-29	1.9700	2.5000	1.9700	2.4600	-3.529%	144	730	+456.911%
2025-12-26	2.7800	2.7800	2.5300	2.5500	-8.929%	169	601	+437.255%
2025-12-23	3.7000	3.7000	2.8000	2.8000	-28.205%	101	434	+389.286%
2025-12-22	3.7500	4.1500	3.7500	3.9000	+8.333%	8	434	+251.282%
2025-12-19	3.6000	3.6000	3.6000	3.6000	+30.909%	2	435	+280.556%
2025-12-18	2.7500	2.7500	2.7500	2.7500	+5.769%	1	434	+398.182%
2025-12-17	2.7200	2.7200	2.4700	2.6000	+11.111%	254	433	+426.923%
2025-12-15	2.2500	2.3400	2.2500	2.3400	-4.490%	11	185	+485.470%
2025-12-12	2.4500	2.4500	2.4500	2.4500	+9.375%	1	185	+459.184%
2025-12-11	2.2700	2.2700	2.2300	2.2400	+8.213%	4	185	+511.607%
2025-12-10	2.0700	2.0700	2.0700	2.0700	+3.500%	1	184	+561.836%
2025-12-08	1.8700	2.1400	1.8700	2.0000	+5.263%	10	184	+585.000%
2025-12-05	1.4800	1.9800	1.4800	1.9000	+24.183%	4	182	+621.053%
2025-12-04	1.5300	1.5300	1.5300	1.5300	+5.517%	34	180	+795.425%
2025-12-03	1.4500	1.4500	1.4500	1.4500	+14.173%	3	158	+844.828%
2025-12-01	1.2700	1.2700	1.2700	1.2700	-13.605%	1	158	+978.740%
2025-11-26	1.4700	1.4700	1.4700	1.4700	+14.844%	5	163	+831.973%
2025-11-21	1.2800	1.2800	1.2800	1.2800	-5.185%	1	163	+970.313%
2025-11-20	1.6200	1.6200	1.3500	1.3500	-27.419%	12	163	+914.815%
2025-11-17	1.8600	1.8600	1.8600	1.8600	+9.412%	2	171	+636.559%
2025-11-14	1.7000	1.7000	1.7000	1.7000	-32.000%	1	169	+705.882%
2025-11-12	2.3500	2.5000	2.3500	2.5000	+5.485%	328	169	+448.000%
2025-11-11	2.3700	2.3700	2.3700	2.3700	+24.737%	1	478	+478.059%
2025-11-07	1.8300	1.9000	1.8300	1.9000	-11.628%	3	477	+621.053%
2025-11-06	2.0400	2.1500	2.0400	2.1500	+11.399%	2	477	+537.209%
2025-11-05	1.9300	1.9300	1.9300	1.9300	-39.688%	3	476	+609.845%
2025-10-30	2.2600	3.3000	2.2600	3.2000	+53.846%	354	476	+328.125%
2025-10-29	2.1800	2.1800	2.0800	2.0800	-6.726%	9	167	+558.654%
2025-10-28	2.6500	2.6500	2.2300	2.2300	-16.791%	49	174	+514.350%
2025-10-27	2.6700	2.6800	2.6700	2.6800	-2.190%	5	170	+411.194%
2025-10-24	2.8500	2.8500	2.7200	2.7400	-4.861%	10	170	+400.000%
2025-10-23	2.6600	2.8800	2.6600	2.8800	+7.463%	2	160	+375.694%
2025-10-22	2.6800	2.6800	2.6800	2.6800	-16.250%	1	158	+411.194%
2025-10-21	3.2000	3.2000	3.2000	3.2000	-1.538%	5	159	+328.125%
2025-10-20	3.0500	3.2500	3.0500	3.2500	+25.483%	3	154	+321.538%
2025-10-17	2.8100	2.8100	2.5000	2.5900	-22.222%	3	152	+428.958%
2025-10-16	3.3000	3.3300	3.3000	3.3300	+17.668%	2	152	+311.411%
2025-10-10	3.0100	3.0100	2.8300	2.8300	-11.563%	7	151	+384.099%
2025-10-08	3.4000	3.4000	3.2000	3.2000	+20.755%	3	153	+328.125%
2025-10-07	2.6500	2.6500	2.6500	2.6500	-8.621%	1	150	+416.981%
2025-10-06	3.0800	3.0800	2.9000	2.9000	-4.918%	2	150	+372.414%
2025-10-03	3.0500	3.0500	2.9200	3.0500	+13.383%	13	150	+349.180%
2025-10-02	2.6900	2.6900	2.6900	2.6900	-6.272%	3	146	+409.294%
2025-10-01	2.8100	2.9200	2.8100	2.8700	+51.053%	14	143	+377.352%
2025-09-26	1.9000	1.9000	1.9000	1.9000	-13.636%	1	145	+621.053%
2025-09-23	2.2000	2.2000	2.2000	2.2000	-12.698%	20	144	+522.727%
2025-09-22	2.5200	2.5200	2.5200	2.5200	+32.632%	1	124	+443.651%
2025-09-19	2.1100	2.1100	1.9000	1.9000	-9.091%	14	123	+621.053%
2025-09-18	2.1900	2.1900	2.0900	2.0900	+5.556%	35	124	+555.502%
2025-09-17	1.9900	2.0000	1.9800	1.9800	-4.808%	25	112	+591.919%
2025-09-16	1.9000	2.0800	1.8900	2.0800	+26.829%	40	106	+558.654%
2025-09-12	1.7700	1.7700	1.4800	1.6400	-15.897%	6	109	+735.366%
2025-09-11	1.9200	1.9500	1.9200	1.9500	+15.385%	10	106	+602.564%
2025-09-10	1.6900	1.6900	1.6900	1.6900	-5.056%	15	102	+710.651%
2025-09-09	1.7800	1.7800	1.7800	1.7800	+11.250%	2	87	+669.663%
2025-09-08	1.8200	1.8200	1.6000	1.6000	-3.030%	4	87	+756.250%
2025-09-04	1.6500	1.6500	1.6500	1.6500	-4.070%	12	86	+730.303%
2025-09-03	1.7200	1.7200	1.7200	1.7200	+3.614%	1	86	+696.512%
2025-09-02	1.6600	1.6600	1.6600	1.6600	-7.263%	2	85	+725.301%
2025-08-29	1.7700	1.7900	1.7700	1.7900	-13.527%	3	83	+665.363%
2025-08-27	1.9200	2.0700	1.9200	2.0700	+15.642%	12	83	+561.836%
2025-08-26	1.7900	1.7900	1.7900	1.7900	-6.771%	4	81	+665.363%
2025-08-25	1.9200	1.9200	1.9200	1.9200	-10.280%	1	77	+613.542%
2025-08-21	2.1400	2.1400	2.1400	2.1400	-4.036%	4	78	+540.187%
2025-08-08	2.3600	2.3600	2.2100	2.2300	-7.083%	15	78	+514.350%
2025-08-07	2.4200	2.4600	2.3500	2.4000	+3.448%	37	63	+470.833%
2025-08-06	2.3900	2.4400	2.3200	2.3200	-11.450%	20	32	+490.517%
2025-08-05	2.5800	2.6200	2.5800	2.6200	-1.132%	6	23	+422.901%
2025-08-04	2.8000	2.8000	2.5200	2.6500	-38.372%	5	21	+416.981%
2025-07-30	4.5500	4.5500	4.3000	4.3000	-2.273%	2	19	+218.605%
2025-07-29	4.4000	4.4000	4.4000	4.4000	-16.981%	1	17	+211.364%
2025-07-28	5.3000	5.3000	5.3000	5.3000	-2.752%	2	16	+158.491%
2025-07-24	5.5000	5.5000	5.4500	5.4500	-6.034%	6	14	+151.376%
2025-07-23	5.7000	5.8000	5.7000	5.8000	+23.404%	2	13	+136.207%
2025-07-22	4.6000	4.7000	4.6000	4.7000	+16.625%	3	14	+191.489%
2025-07-21	4.0300	4.0300	4.0300	4.0300	-13.333%	1	11	+239.950%
2025-07-17	4.7000	4.7000	4.6500	4.6500	-12.098%	9	11	+194.624%
2025-07-14	5.2900	5.2900	5.2900	5.2900	-10.034%	1	3	+158.979%
2025-07-11	5.8800	5.8800	5.8800	5.8800	+0.858%	1	2	+132.993%
2025-07-10	5.8300	5.8300	5.8300	5.8300	0.000%	2	2	+134.991%

.dark-mode .z12cXf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z12cXf{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20260918C50MRNA Sep 18 2026 50.00 Call (MRNA260918C00050000)option OPRA

MRNA20260918C50
MRNA Sep 18 2026 50.00 Call (MRNA260918C00050000)
option OPRA