Dark

MRNA20260918C55
MRNA Sep 18 2026 55.00 Call (MRNA260918C00055000)
option OPRA

EOD

Aug 18, 2026

10.43-3.426%(-0.37)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	9.3500	10.5800	9.3500	10.4300	-3.426%	4	488	0.000%
2026-08-17	11.2400	11.2400	10.8000	10.8000	+5.263%	2	488	-3.426%
2026-08-14	9.2000	10.5600	9.2000	10.2600	-9.842%	16	488	+1.657%
2026-08-13	10.6300	11.3800	10.3600	11.3800	+6.355%	19	493	-8.348%
2026-08-12	9.2900	11.2000	9.2900	10.7000	+18.889%	26	492	-2.523%
2026-08-11	8.3500	9.0000	8.3000	9.0000	+11.663%	20	494	+15.889%
2026-08-10	8.6000	8.7900	8.0600	8.0600	+0.624%	26	495	+29.404%
2026-08-07	6.3200	8.3000	6.0000	8.0100	+53.448%	90	480	+30.212%
2026-08-06	7.2000	7.2000	5.1000	5.2200	-27.500%	42	508	+99.808%
2026-08-05	8.5000	8.5000	7.2000	7.2000	-5.013%	4	503	+44.861%
2026-08-04	6.7000	7.5800	6.7000	7.5800	-4.293%	27	500	+37.599%
2026-08-03	8.0000	8.0100	7.9200	7.9200	+13.143%	119	497	+31.692%
2026-07-31	8.7100	8.7100	7.0000	7.0000	-21.348%	305	605	+49.000%
2026-07-30	8.2700	8.9000	7.9100	8.9000	+12.658%	14	646	+17.191%
2026-07-29	7.3500	7.9000	7.2500	7.9000	+5.333%	36	650	+32.025%
2026-07-28	7.3800	7.6000	7.3800	7.5000	-1.961%	59	659	+39.067%
2026-07-27	7.7500	7.8000	7.6500	7.6500	+9.286%	16	602	+36.340%
2026-07-24	9.1500	9.3000	7.0000	7.0000	-28.644%	44	606	+49.000%
2026-07-23	9.8100	9.8100	9.8100	9.8100	-3.350%	1	615	+6.320%
2026-07-22	10.1500	10.1500	10.1500	10.1500	-13.983%	3	614	+2.759%
2026-07-20	11.8000	11.8000	11.8000	11.8000	-4.839%	60	614	-11.610%
2026-07-17	12.9500	13.0700	12.4000	12.4000	-13.287%	22	620	-15.887%
2026-07-16	16.1200	16.1200	13.9500	14.3000	-12.805%	7	622	-27.063%
2026-07-15	16.4000	16.4000	16.4000	16.4000	-2.265%	1	621	-36.402%
2026-07-14	16.7800	16.7800	16.7800	16.7800	-8.606%	1	620	-37.843%
2026-07-13	18.3600	18.3600	18.3600	18.3600	-7.273%	14	619	-43.192%
2026-07-10	21.5200	21.5200	19.8000	19.8000	-19.184%	2	605	-47.323%
2026-07-09	24.6500	24.6500	24.5000	24.5000	+4.746%	2	607	-57.429%
2026-07-08	23.2500	23.3900	23.2500	23.3900	-13.690%	6	607	-55.408%
2026-07-07	27.1000	27.1000	27.1000	27.1000	-12.156%	1	608	-61.513%
2026-07-06	29.0000	30.8500	29.0000	30.8500	+9.165%	8	609	-66.191%
2026-07-02	25.8400	28.8700	25.8400	28.2600	+25.100%	17	612	-63.093%
2026-07-01	22.4500	22.7000	22.3500	22.5900	+11.998%	5	612	-53.829%
2026-06-30	22.4000	22.4500	20.1700	20.1700	+1.869%	51	617	-48.290%
2026-06-29	19.5500	19.8000	18.7400	19.8000	+16.471%	30	617	-47.323%
2026-06-26	14.5500	19.0900	14.5500	17.0000	+41.313%	21	640	-38.647%
2026-06-25	12.5400	12.5400	10.7500	12.0300	-2.512%	5	654	-13.300%
2026-06-24	12.3400	12.3400	12.3400	12.3400	-16.622%	2	652	-15.478%
2026-06-23	12.5000	14.8000	12.5000	14.8000	+29.825%	2	654	-29.527%
2026-06-22	13.1000	13.1000	11.0300	11.4000	-22.449%	30	655	-8.509%
2026-06-18	16.2600	17.7400	13.9000	14.7000	+8.889%	66	604	-29.048%
2026-06-17	9.1000	13.5000	9.1000	13.5000	+34.328%	123	604	-22.741%
2026-06-16	8.3000	11.1000	8.2000	10.0500	+35.995%	179	604	+3.781%
2026-06-15	7.1500	7.4500	7.0900	7.3900	+5.571%	5	526	+41.137%
2026-06-12	6.9400	7.1500	6.9400	7.0000	+3.704%	13	524	+49.000%
2026-06-11	6.7500	6.7500	6.7500	6.7500	+26.168%	4	513	+54.519%
2026-06-10	5.9000	5.9000	5.3000	5.3500	+7.000%	11	510	+94.953%
2026-06-09	5.7300	5.7300	5.0000	5.0000	-11.972%	11	511	+108.600%
2026-06-08	5.7500	6.3500	5.6500	5.6800	-2.906%	34	507	+83.627%
2026-06-05	7.9500	7.9500	5.5800	5.8500	-28.832%	24	479	+78.291%
2026-06-04	6.9800	8.2200	6.9800	8.2200	+24.545%	88	494	+26.886%
2026-06-03	5.4500	6.6000	5.4500	6.6000	+34.694%	18	425	+58.030%
2026-06-02	4.9500	4.9500	4.5000	4.9000	+2.083%	10	421	+112.857%
2026-06-01	5.5300	5.5300	4.7500	4.8000	-19.328%	53	420	+117.292%
2026-05-29	5.7000	5.9500	5.7000	5.9500	+4.938%	4	381	+75.294%
2026-05-28	5.3800	5.6700	5.3800	5.6700	-7.655%	12	381	+83.951%
2026-05-27	6.7000	6.7000	6.1400	6.1400	+1.488%	3	387	+69.870%
2026-05-26	6.4500	6.4500	5.4000	6.0500	+0.833%	26	384	+72.397%
2026-05-22	6.0000	6.0000	6.0000	6.0000	-1.639%	2	379	+73.833%
2026-05-21	6.1100	6.2500	6.1000	6.1000	-7.576%	14	379	+70.984%
2026-05-20	6.4500	6.6000	6.4500	6.6000	+16.814%	27	379	+58.030%
2026-05-19	6.0300	6.0300	5.6000	5.6500	-13.077%	58	341	+84.602%
2026-05-18	6.9500	7.0000	6.4500	6.5000	-9.972%	18	341	+60.462%
2026-05-15	7.1000	7.2200	6.0000	7.2200	-8.953%	28	341	+44.460%
2026-05-14	7.9800	8.4500	7.9300	7.9300	-9.578%	9	359	+31.526%
2026-05-13	8.7700	9.2000	8.6500	8.7700	-12.300%	33	339	+18.928%
2026-05-12	9.8000	10.9200	9.8000	10.0000	+2.145%	13	339	+4.300%
2026-05-11	13.5500	14.7000	9.2000	9.7900	-11.403%	59	339	+6.537%
2026-05-08	9.4500	12.5000	9.4500	11.0500	+52.414%	46	337	-5.611%
2026-05-07	8.4000	8.5900	7.0500	7.2500	+0.694%	43	335	+43.862%
2026-05-06	6.5500	7.2000	6.5500	7.2000	+24.138%	4	330	+44.861%
2026-05-05	6.0000	6.0000	5.8000	5.8000	-9.375%	6	330	+79.828%
2026-05-04	6.4000	6.5500	6.3000	6.4000	+16.576%	13	335	+62.969%
2026-05-01	6.1000	6.3000	5.0000	5.4900	-12.160%	26	335	+89.982%
2026-04-30	6.2800	6.7500	6.2500	6.2500	-4.580%	23	335	+66.880%
2026-04-29	6.1500	6.5500	6.1200	6.5500	+2.665%	4	333	+59.237%
2026-04-28	6.8500	6.8500	6.3800	6.3800	-14.706%	22	334	+63.480%
2026-04-27	7.5800	7.5800	7.4800	7.4800	-15.480%	9	316	+39.439%
2026-04-24	9.4300	9.4300	8.7000	8.8500	-15.392%	10	316	+17.853%
2026-04-21	10.4600	10.4600	10.4600	10.4600	-5.082%	6	323	-0.287%
2026-04-20	11.0200	11.0200	11.0200	11.0200	+2.512%	1	320	-5.354%
2026-04-17	11.7300	11.7300	10.4500	10.7500	+0.939%	202	321	-2.977%
2026-04-16	10.1000	10.6500	10.1000	10.6500	-0.467%	2	523	-2.066%
2026-04-15	10.4000	10.7000	10.4000	10.7000	+19.553%	4	521	-2.523%
2026-04-10	9.5500	9.5500	8.9500	8.9500	+5.542%	6	517	+16.536%
2026-04-06	8.8500	8.8500	8.4800	8.4800	-7.826%	4	511	+22.995%
2026-04-01	9.2000	9.2000	9.2000	9.2000	+18.863%	1	510	+13.370%
2026-03-30	8.6700	9.4000	7.7400	7.7400	-11.442%	22	509	+34.755%
2026-03-27	10.8700	10.8700	8.7400	8.7400	-17.313%	13	496	+19.336%
2026-03-26	10.5700	10.5700	10.5700	10.5700	-3.028%	4	487	-1.325%
2026-03-25	11.2500	11.2500	10.6500	10.9000	+9.548%	97	483	-4.312%
2026-03-24	9.3700	9.9500	9.3700	9.9500	-3.585%	5	415	+4.824%
2026-03-23	10.3100	10.3200	10.2000	10.3200	-4.885%	40	414	+1.066%
2026-03-19	10.8000	10.8500	10.4300	10.8500	+0.930%	6	374	-3.871%
2026-03-18	10.7000	10.8300	10.7000	10.7500	-11.450%	3	370	-2.977%
2026-03-17	12.1400	12.1400	12.1400	12.1400	+15.071%	1	370	-14.086%
2026-03-16	10.5500	10.5500	10.5500	10.5500	-10.593%	1	371	-1.137%
2026-03-12	12.1800	12.1800	11.8000	11.8000	-15.169%	11	371	-11.610%
2026-03-11	14.5500	14.5500	13.9100	13.9100	+11.548%	16	368	-25.018%
2026-03-10	11.6800	12.4700	11.6800	12.4700	+8.624%	51	353	-16.359%
2026-03-09	12.5500	12.5500	11.4800	11.4800	+15.145%	101	304	-9.146%
2026-03-06	10.7300	10.7300	9.3800	9.9700	-16.569%	12	223	+4.614%
2026-03-05	14.6300	14.6300	11.9500	11.9500	-23.151%	22	222	-12.720%
2026-03-04	13.9000	15.5500	13.5400	15.5500	+24.400%	20	231	-32.926%
2026-03-02	12.5000	12.5000	12.5000	12.5000	+19.732%	1	233	-16.560%
2026-02-27	10.3500	10.4400	10.3500	10.4400	-0.949%	11	232	-0.096%
2026-02-26	10.7000	10.7000	10.5400	10.5400	-4.615%	74	221	-1.044%
2026-02-25	11.5300	11.5300	11.0500	11.0500	+6.763%	9	214	-5.611%
2026-02-23	11.2500	11.3500	10.2500	10.3500	+11.290%	17	214	+0.773%
2026-02-20	9.2500	9.3000	9.2500	9.3000	+20.000%	2	215	+12.151%
2026-02-18	7.7700	8.3500	7.6500	7.7500	+24.199%	10	215	+34.581%
2026-02-17	5.9500	6.2400	5.9500	6.2400	+4.000%	2	211	+67.147%
2026-02-13	5.8000	6.5000	5.8000	6.0000	+22.449%	20	201	+73.833%
2026-02-12	4.9700	4.9700	4.9000	4.9000	+27.273%	6	201	+112.857%
2026-02-11	3.8500	3.8500	3.8500	3.8500	-35.833%	1	199	+170.909%
2026-02-10	7.1000	7.1000	6.0000	6.0000	+2.564%	9	198	+73.833%
2026-02-09	5.8500	5.8500	5.8500	5.8500	-13.971%	70	189	+78.291%
2026-02-02	6.8000	6.8000	6.8000	6.8000	-9.333%	3	119	+53.382%
2026-01-30	7.5000	7.5000	7.5000	7.5000	-13.991%	30	121	+39.067%
2026-01-29	8.7200	8.7200	8.7200	8.7200	+24.571%	1	91	+19.610%
2026-01-28	7.0000	7.0000	7.0000	7.0000	-13.043%	6	90	+49.000%
2026-01-27	8.5000	8.5000	8.0500	8.0500	-4.846%	31	86	+29.565%
2026-01-26	8.1000	8.4600	8.1000	8.4600	-0.471%	2	56	+23.286%
2026-01-23	8.2000	8.5100	8.2000	8.5000	-26.407%	23	54	+22.706%
2026-01-22	10.2700	13.0000	10.0900	11.5500	+50.980%	50	32	-9.697%
2026-01-21	7.1800	7.6500	6.9500	7.6500	+45.714%	8	14	+36.340%
2026-01-20	5.6000	5.6000	5.2500	5.2500	+1.942%	5	8	+98.667%
2026-01-16	5.0700	5.1500	5.0700	5.1500	+18.664%	3	2	+102.524%
2026-01-15	4.3400	4.3400	4.3400	4.3400	0.000%	2	2	+140.323%

.dark-mode .Dn4fH2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dn4fH2{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20260918C55MRNA Sep 18 2026 55.00 Call (MRNA260918C00055000)option OPRA

MRNA20260918C55
MRNA Sep 18 2026 55.00 Call (MRNA260918C00055000)
option OPRA