Dark

MRNA20260918C60
MRNA Sep 18 2026 60.00 Call (MRNA260918C00060000)
option OPRA

EOD

Aug 18, 2026

7.05-14.545%(-1.20)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	6.8500	7.0500	6.0900	7.0500	-14.545%	51	4,079	0.000%
2026-08-17	7.8400	8.3500	7.0000	8.2500	+7.843%	46	4,092	-14.545%
2026-08-14	6.6500	7.6500	6.6500	7.6500	+7.143%	13	4,092	-7.843%
2026-08-13	7.6200	8.4000	6.7700	7.1400	-5.179%	399	4,093	-1.261%
2026-08-12	5.6800	8.1500	5.6800	7.5300	+25.500%	525	4,037	-6.375%
2026-08-11	5.8500	6.6000	5.1000	6.0000	+5.263%	149	4,035	+17.500%
2026-08-10	5.7000	6.1500	5.1000	5.7000	+2.703%	251	4,000	+23.684%
2026-08-07	4.1000	5.6000	3.9700	5.5500	+73.438%	372	4,049	+27.027%
2026-08-06	5.0900	5.0900	3.1700	3.2000	-30.435%	155	3,926	+120.313%
2026-08-05	6.0000	6.2000	4.6000	4.6000	-11.708%	213	3,928	+53.261%
2026-08-04	5.1500	5.5300	4.6500	5.2100	+12.043%	213	3,922	+35.317%
2026-08-03	4.6500	5.8800	3.9000	4.6500	-1.064%	242	3,872	+51.613%
2026-07-31	6.3900	6.6500	4.7000	4.7000	-27.692%	63	3,870	+50.000%
2026-07-30	5.6000	6.5000	5.6000	6.5000	+28.458%	85	3,812	+8.462%
2026-07-29	5.7600	5.7600	5.0600	5.0600	-9.319%	11	3,774	+39.328%
2026-07-28	4.7000	5.6500	4.7000	5.5800	-6.218%	35	3,774	+26.344%
2026-07-27	5.7300	6.1500	5.5000	5.9500	+16.896%	45	3,785	+18.487%
2026-07-24	5.8000	6.4000	5.0900	5.0900	-24.030%	52	3,781	+38.507%
2026-07-23	7.0500	7.5500	6.5500	6.7000	-12.987%	113	3,798	+5.224%
2026-07-22	8.2100	8.2100	7.6400	7.7000	-5.521%	15	3,694	-8.442%
2026-07-21	8.9000	8.9000	8.0500	8.1500	-2.976%	7	3,683	-13.497%
2026-07-20	9.1400	9.1400	8.4000	8.4000	-17.241%	6	3,685	-16.071%
2026-07-17	10.1000	10.2500	10.1000	10.1500	-14.706%	19	3,680	-30.542%
2026-07-16	12.1800	12.1800	11.3000	11.9000	-18.213%	10	3,672	-40.756%
2026-07-15	14.2500	14.5500	13.3500	14.5500	+3.559%	22	3,679	-51.546%
2026-07-14	13.9900	14.4000	13.6000	14.0500	-2.091%	17	3,678	-49.822%
2026-07-13	16.0000	16.0000	14.3500	14.3500	-8.072%	11	3,677	-50.871%
2026-07-10	18.3700	18.3700	15.6100	15.6100	-26.714%	3	3,687	-54.837%
2026-07-09	19.7000	21.3000	19.7000	21.3000	+6.500%	4	3,684	-66.901%
2026-07-08	21.2000	21.2000	20.0000	20.0000	-13.232%	36	3,686	-64.750%
2026-07-07	24.3700	24.3700	23.0500	23.0500	-13.019%	20	3,686	-69.414%
2026-07-06	26.2500	28.1000	26.2500	26.5000	+9.459%	12	3,683	-73.396%
2026-07-02	21.9000	24.2100	21.9000	24.2100	+33.022%	38	3,691	-70.880%
2026-07-01	16.0000	19.6300	16.0000	18.2000	-0.274%	64	3,691	-61.264%
2026-06-30	18.6700	19.1000	18.2000	18.2500	+14.420%	11	3,644	-61.370%
2026-06-29	14.5000	16.6000	14.5000	15.9500	+8.136%	231	3,649	-55.799%
2026-06-26	10.4000	15.5200	10.4000	14.7500	+58.602%	694	3,792	-52.203%
2026-06-25	9.6500	10.1800	8.7000	9.3000	-15.455%	35	4,371	-24.194%
2026-06-24	11.4000	11.4000	10.6600	11.0000	+5.465%	43	4,365	-35.909%
2026-06-23	11.5500	12.0000	10.4300	10.4300	+7.526%	411	4,355	-32.407%
2026-06-22	13.5000	13.5000	8.9500	9.7000	-23.922%	36	4,140	-27.320%
2026-06-18	13.5000	15.1400	11.2000	12.7500	+6.695%	277	3,266	-44.706%
2026-06-17	8.3500	11.9500	8.1000	11.9500	+55.195%	953	3,266	-41.004%
2026-06-16	6.5000	9.0500	6.1600	7.7000	+26.230%	140	3,266	-8.442%
2026-06-15	5.3000	6.1000	5.3000	6.1000	+11.517%	56	3,247	+15.574%
2026-06-12	5.9000	6.0000	5.4700	5.4700	+1.296%	32	3,202	+28.885%
2026-06-11	4.2000	5.4500	4.2000	5.4000	+38.462%	52	3,197	+30.556%
2026-06-10	4.1000	4.1000	3.9000	3.9000	+3.175%	6	3,200	+80.769%
2026-06-09	4.7000	4.7000	3.7800	3.7800	-14.091%	96	3,201	+86.508%
2026-06-08	5.1400	5.1400	4.4000	4.4000	-11.111%	4	3,149	+60.227%
2026-06-05	6.0000	6.0000	4.9000	4.9500	-21.429%	61	3,148	+42.424%
2026-06-04	5.8000	6.5000	5.8000	6.3000	+24.752%	81	3,148	+11.905%
2026-06-03	4.4000	5.0500	4.4000	5.0500	+29.820%	15	3,108	+39.604%
2026-06-02	3.7000	3.8900	3.7000	3.8900	-2.750%	12	3,112	+81.234%
2026-06-01	3.8000	4.1500	3.7200	4.0000	-20.000%	131	3,117	+76.250%
2026-05-29	4.8700	5.0000	4.7000	5.0000	+11.111%	8	3,144	+41.000%
2026-05-28	4.5000	4.5000	4.5000	4.5000	-3.433%	2	3,142	+56.667%
2026-05-27	5.3900	5.4000	4.6600	4.6600	-3.320%	21	3,142	+51.288%
2026-05-26	4.9000	5.0100	4.8000	4.8200	+1.688%	7	3,140	+46.266%
2026-05-22	4.7400	4.7400	4.7400	4.7400	-1.250%	1	3,137	+48.734%
2026-05-21	5.0100	5.1000	4.8000	4.8000	-11.439%	32	3,136	+46.875%
2026-05-20	5.2500	5.4200	5.2500	5.4200	+19.912%	3	3,136	+30.074%
2026-05-19	4.8500	4.8700	4.5000	4.5200	-13.905%	2,495	1,271	+55.973%
2026-05-18	6.0000	6.0000	5.2500	5.2500	-8.696%	72	1,271	+34.286%
2026-05-15	5.8300	5.8300	5.6000	5.7500	-11.674%	16	1,271	+22.609%
2026-05-14	6.7300	6.9300	6.5100	6.5100	-10.207%	32	1,300	+8.295%
2026-05-13	7.3100	7.3100	7.2500	7.2500	-20.852%	21	1,295	-2.759%
2026-05-12	8.7500	9.3700	8.4500	9.1600	+9.048%	95	1,295	-23.035%
2026-05-11	11.8000	12.0300	7.9000	8.4000	-17.647%	784	1,295	-16.071%
2026-05-08	6.1600	10.9500	6.1600	10.2000	+78.947%	28	1,798	-30.882%
2026-05-07	6.8800	7.0400	5.2500	5.7000	+0.352%	41	1,793	+23.684%
2026-05-06	5.4500	5.7000	5.4500	5.6800	+20.851%	15	1,782	+24.120%
2026-05-05	4.9500	4.9500	4.4000	4.7000	-6.561%	27	1,781	+50.000%
2026-05-04	5.0000	5.0500	5.0000	5.0300	+14.318%	10	1,805	+40.159%
2026-05-01	4.5000	4.5000	4.1000	4.4000	-10.751%	11	1,790	+60.227%
2026-04-30	5.2500	5.3500	4.9300	4.9300	+8.352%	14	1,790	+43.002%
2026-04-29	4.9500	4.9500	4.3300	4.5500	-24.167%	444	1,781	+54.945%
2026-04-27	6.8500	6.8500	6.0000	6.0000	-18.367%	16	1,397	+17.500%
2026-04-24	7.3500	7.3500	7.3500	7.3500	-8.809%	1	1,391	-4.082%
2026-04-23	8.0600	8.0600	8.0600	8.0600	-13.333%	2	1,391	-12.531%
2026-04-22	9.3000	9.3000	9.3000	9.3000	+0.758%	2	1,389	-24.194%
2026-04-21	9.0000	9.2600	9.0000	9.2300	+11.879%	4	1,387	-23.619%
2026-04-20	8.2500	8.2500	8.2500	8.2500	-10.618%	1	1,387	-14.545%
2026-04-16	8.7300	9.2300	8.4500	9.2300	+3.128%	11	1,387	-23.619%
2026-04-15	9.0000	9.0000	8.5000	8.9500	+11.875%	9	1,380	-21.229%
2026-04-14	7.5000	8.0000	7.5000	8.0000	+4.575%	2	1,375	-11.875%
2026-04-13	8.1000	8.1500	7.4500	7.6500	+0.658%	18	1,373	-7.843%
2026-04-10	7.3100	7.7500	7.3100	7.6000	+1.333%	55	1,367	-7.237%
2026-04-09	7.8500	7.8500	7.3000	7.5000	-6.250%	29	1,366	-6.000%
2026-04-08	8.0100	8.0300	8.0000	8.0000	+24.224%	50	1,366	-11.875%
2026-04-07	6.4700	6.4700	6.4200	6.4400	-3.881%	55	1,346	+9.472%
2026-04-06	7.1500	7.1500	6.7000	6.7000	-2.190%	203	1,401	+5.224%
2026-04-02	6.9200	6.9200	6.7500	6.8500	-14.375%	22	1,201	+2.920%
2026-04-01	7.3500	8.0000	7.3500	8.0000	+1.911%	20	1,201	-11.875%
2026-03-31	7.3000	7.9000	7.0500	7.8500	+20.769%	87	1,186	-10.191%
2026-03-30	7.2500	7.2500	6.5000	6.5000	-12.752%	42	1,112	+8.462%
2026-03-27	7.4500	7.4500	7.4500	7.4500	-17.222%	13	1,079	-5.369%
2026-03-26	9.0000	9.0000	9.0000	9.0000	-2.174%	1	1,079	-21.667%
2026-03-25	9.1000	9.2000	9.1000	9.2000	+10.843%	12	1,078	-23.370%
2026-03-24	8.2500	8.4000	8.2500	8.3000	-1.190%	13	1,066	-15.060%
2026-03-23	8.4000	8.4000	8.4000	8.4000	+3.704%	10	1,054	-16.071%
2026-03-20	9.1000	9.1000	8.1000	8.1000	-10.989%	12	1,054	-12.963%
2026-03-18	9.5500	9.5700	9.1000	9.1000	-12.500%	201	1,044	-22.527%
2026-03-17	10.1700	10.4000	10.1700	10.4000	+18.182%	2	1,038	-32.212%
2026-03-16	8.8000	8.8000	8.8000	8.8000	-1.124%	1	1,039	-19.886%
2026-03-13	9.4000	9.4000	8.9000	8.9000	-14.010%	2	1,040	-20.787%
2026-03-12	10.3500	10.3500	10.3500	10.3500	-8.407%	1	1,041	-31.884%
2026-03-11	11.3000	11.3000	11.3000	11.3000	+8.134%	1	1,040	-37.611%
2026-03-10	10.2200	10.4500	10.2200	10.4500	+7.732%	150	1,040	-32.536%
2026-03-09	9.7000	9.7000	9.7000	9.7000	+8.989%	1	990	-27.320%
2026-03-06	9.2000	9.2000	7.8000	8.9000	-20.251%	7	991	-20.787%
2026-03-05	11.8900	13.0000	11.1600	11.1600	-13.287%	16	988	-36.828%
2026-03-04	11.3500	12.8700	11.3500	12.8700	+69.342%	8	977	-45.221%
2026-03-03	7.7500	7.7500	7.5500	7.6000	-20.668%	13	975	-7.237%
2026-03-02	9.5800	9.5800	9.5800	9.5800	+7.640%	2	975	-26.409%
2026-02-27	8.9500	8.9500	8.5100	8.9000	-0.447%	7	975	-20.787%
2026-02-25	10.0000	10.0000	8.9400	8.9400	-5.696%	3	969	-21.141%
2026-02-23	9.4500	10.8500	9.4500	9.4800	+21.538%	20	969	-25.633%
2026-02-19	6.4000	7.8000	6.4000	7.8000	+18.182%	3	960	-9.615%
2026-02-18	6.6500	6.7500	6.6000	6.6000	+28.155%	803	957	+6.818%
2026-02-17	5.1500	5.1500	5.1500	5.1500	-0.387%	12	155	+36.893%
2026-02-13	5.1700	5.1700	5.1700	5.1700	+21.647%	1	148	+36.364%
2026-02-12	4.2500	4.2500	4.2500	4.2500	+16.438%	2	148	+65.882%
2026-02-11	3.2600	3.6500	3.2600	3.6500	-21.505%	59	150	+93.151%
2026-02-10	7.2500	7.2500	4.6500	4.6500	+4.494%	17	106	+51.613%
2026-02-09	4.4500	4.4500	4.4500	4.4500	0.000%	5	100	+58.427%
2026-02-06	4.4000	4.4500	4.2700	4.4500	-15.238%	8	95	+58.427%
2026-02-04	5.7500	5.7500	5.2500	5.2500	-24.023%	3	92	+34.286%
2026-02-02	5.5200	6.9100	5.5200	6.9100	+4.856%	2	92	+2.026%
2026-01-30	6.5900	6.5900	6.5900	6.5900	-5.857%	1	91	+6.980%
2026-01-29	6.5000	7.0000	6.5000	7.0000	+2.941%	6	90	+0.714%
2026-01-26	6.8000	6.8000	6.8000	6.8000	-16.049%	24	87	+3.676%
2026-01-23	7.0000	8.1000	7.0000	8.1000	-17.347%	29	109	-12.963%
2026-01-22	8.7500	11.1000	8.7500	9.8000	+27.604%	35	87	-28.061%
2026-01-21	4.7500	7.6800	4.7000	7.6800	+86.408%	87	58	-8.203%
2026-01-20	4.4000	4.4000	4.0000	4.1200	-3.059%	24	14	+71.117%
2026-01-16	3.5000	4.2500	3.5000	4.2500	0.000%	3	0	+65.882%

.dark-mode .y643Gz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y643Gz{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20260918C60MRNA Sep 18 2026 60.00 Call (MRNA260918C00060000)option OPRA

MRNA20260918C60
MRNA Sep 18 2026 60.00 Call (MRNA260918C00060000)
option OPRA