Dark

MRNA20260918C65
MRNA Sep 18 2026 65.00 Call (MRNA260918C00065000)
option OPRA

EOD

Aug 18, 2026

4.20-16.832%(-0.85)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	4.2600	4.9200	3.8000	4.2000	-16.832%	101	1,399	0.000%
2026-08-17	5.0000	5.5500	4.4000	5.0500	+9.783%	386	1,365	-16.832%
2026-08-14	4.6800	5.0300	3.8500	4.6000	-1.709%	147	1,329	-8.696%
2026-08-13	5.1200	5.9000	4.5000	4.6800	-8.235%	161	1,323	-10.256%
2026-08-12	4.1000	5.5600	3.5000	5.1000	+22.892%	512	1,334	-17.647%
2026-08-11	4.0800	4.5500	3.4000	4.1500	+12.162%	280	1,608	+1.205%
2026-08-10	3.9100	4.3000	3.6500	3.7000	-1.333%	199	1,535	+13.514%
2026-08-07	2.4700	3.8000	2.4700	3.7500	+87.500%	70	1,429	+12.000%
2026-08-06	4.0000	4.0000	2.0000	2.0000	-34.426%	276	1,415	+110.000%
2026-08-05	3.5700	4.3000	3.0500	3.0500	-12.857%	38	1,261	+37.705%
2026-08-04	3.4200	3.8000	3.2000	3.5000	+15.512%	306	1,244	+20.000%
2026-08-03	3.0800	4.1300	2.5300	3.0300	-16.986%	95	1,178	+38.614%
2026-07-31	4.4500	5.0000	3.5500	3.6500	-22.340%	476	1,133	+15.068%
2026-07-30	4.2200	4.7000	4.2200	4.7000	+25.333%	12	1,017	-10.638%
2026-07-29	4.0000	4.2000	3.7500	3.7500	-10.714%	68	1,024	+12.000%
2026-07-28	4.0000	4.2000	3.4500	4.2000	-2.098%	82	1,065	0.000%
2026-07-27	4.2000	4.2900	3.9000	4.2900	+17.534%	73	1,063	-2.098%
2026-07-24	4.8000	5.2500	3.6500	3.6500	-23.158%	37	1,028	+15.068%
2026-07-23	5.7200	5.7200	4.7500	4.7500	-15.929%	20	1,008	-11.579%
2026-07-22	6.0000	6.1300	5.5300	5.6500	-9.600%	112	1,003	-25.664%
2026-07-21	6.5000	6.5000	6.0000	6.2500	-0.794%	49	978	-32.800%
2026-07-20	7.3500	7.3600	6.3000	6.3000	-18.182%	301	967	-33.333%
2026-07-17	8.1200	8.4000	7.7000	7.7000	-11.494%	101	847	-45.455%
2026-07-16	10.8000	10.8000	8.7000	8.7000	-25.641%	44	820	-51.724%
2026-07-15	10.9000	11.7000	10.8100	11.7000	+2.632%	73	838	-64.103%
2026-07-14	11.1500	11.4000	11.1500	11.4000	-6.557%	18	854	-63.158%
2026-07-13	11.2100	13.3000	11.2100	12.2000	-2.944%	310	854	-65.574%
2026-07-10	18.8200	18.8200	12.4700	12.5700	-30.629%	38	956	-66.587%
2026-07-09	18.4000	18.4000	18.1200	18.1200	+7.857%	20	969	-76.821%
2026-07-08	19.6900	19.6900	16.8000	16.8000	-21.016%	15	966	-75.000%
2026-07-07	20.2500	21.2700	20.2500	21.2700	-12.721%	9	975	-80.254%
2026-07-06	20.9500	25.3300	20.9500	24.3700	+16.603%	28	978	-82.766%
2026-07-02	17.7800	22.5700	17.7800	20.9000	+32.446%	76	1,048	-79.904%
2026-07-01	16.0000	16.7600	15.7800	15.7800	+10.582%	6	1,048	-73.384%
2026-06-30	15.5800	15.7800	14.2700	14.2700	+4.009%	33	1,049	-70.568%
2026-06-29	12.8000	14.0400	12.7100	13.7200	+14.716%	92	1,043	-69.388%
2026-06-26	8.9000	13.7500	8.9000	11.9600	+67.273%	107	998	-64.883%
2026-06-25	7.8900	8.6500	7.1500	7.1500	-20.379%	54	1,015	-41.259%
2026-06-24	8.9000	9.0800	8.4000	8.9800	+1.930%	46	1,005	-53.229%
2026-06-23	9.6500	9.6500	8.8100	8.8100	+10.125%	75	1,021	-52.327%
2026-06-22	9.0000	9.0000	6.7600	8.0000	-25.581%	177	1,036	-47.500%
2026-06-18	13.5000	13.5000	9.3000	10.7500	+7.500%	171	987	-60.930%
2026-06-17	6.6000	10.0000	6.4500	10.0000	+48.810%	58	987	-58.000%
2026-06-16	4.7000	7.5000	4.7000	6.7200	+40.586%	80	987	-37.500%
2026-06-15	4.4000	4.7800	4.2800	4.7800	+11.944%	16	974	-12.134%
2026-06-12	4.4000	4.4000	4.2700	4.2700	-0.698%	2	963	-1.639%
2026-06-11	3.4000	4.3500	3.4000	4.3000	+36.508%	21	963	-2.326%
2026-06-10	3.1500	3.1500	3.1500	3.1500	-8.696%	1	963	+33.333%
2026-06-09	3.3000	3.4500	3.2500	3.4500	0.000%	21	963	+21.739%
2026-06-08	3.8000	3.8000	3.4500	3.4500	-12.658%	8	959	+21.739%
2026-06-05	4.2500	4.2500	3.9500	3.9500	-21.782%	14	958	+6.329%
2026-06-04	4.9500	5.3000	4.9500	5.0500	+27.848%	6	952	-16.832%
2026-06-03	3.9500	3.9500	3.9500	3.9500	+29.508%	1	950	+6.329%
2026-06-02	3.0600	3.0600	3.0500	3.0500	-7.012%	6	949	+37.705%
2026-06-01	3.5000	3.5000	3.2000	3.2800	-8.889%	7	944	+28.049%
2026-05-29	3.6000	3.6000	3.6000	3.6000	+0.840%	9	945	+16.667%
2026-05-26	4.1000	4.1000	3.5700	3.5700	-10.973%	13	945	+17.647%
2026-05-22	3.9000	4.0100	3.9000	4.0100	+2.821%	3	935	+4.738%
2026-05-21	4.0000	4.0000	3.8000	3.9000	+2.632%	28	933	+7.692%
2026-05-20	3.8000	3.8000	3.8000	3.8000	+2.151%	1	933	+10.526%
2026-05-19	3.7500	3.7500	3.7000	3.7200	-15.455%	3	931	+12.903%
2026-05-18	5.0500	5.0500	4.4000	4.4000	-11.111%	10	931	-4.545%
2026-05-15	4.9500	4.9500	4.9500	4.9500	-7.129%	1	931	-15.152%
2026-05-14	5.6500	5.6500	5.3300	5.3300	-11.167%	95	932	-21.201%
2026-05-13	6.5900	6.5900	5.8600	6.0000	-24.051%	21	1,001	-30.000%
2026-05-12	7.5500	7.9700	7.5500	7.9000	-5.615%	57	1,001	-46.835%
2026-05-11	10.2300	10.2300	8.3700	8.3700	-0.357%	43	1,001	-49.821%
2026-05-08	5.4100	8.5000	5.4100	8.4000	+76.842%	28	968	-50.000%
2026-05-07	5.6500	5.8000	4.6500	4.7500	+5.556%	8	969	-11.579%
2026-05-06	4.4000	4.5000	4.3500	4.5000	+30.435%	190	968	-6.667%
2026-05-01	3.5500	3.9500	3.4500	3.4500	-57.407%	5	842	+21.739%
2026-04-22	7.7700	8.1000	7.7200	8.1000	+7.285%	63	842	-48.148%
2026-04-21	7.1000	7.5500	7.1000	7.5500	-0.658%	5	835	-44.371%
2026-04-20	7.6000	7.6000	7.6000	7.6000	+3.401%	1	835	-44.737%
2026-04-15	7.3500	7.3500	7.3500	7.3500	+10.526%	1	835	-42.857%
2026-04-14	6.2000	6.6600	6.2000	6.6500	+12.712%	9	835	-36.842%
2026-04-13	6.5000	6.5500	5.8000	5.9000	-6.349%	56	850	-28.814%
2026-04-10	6.5400	6.6600	6.1500	6.3000	0.000%	103	816	-33.333%
2026-04-09	6.2500	6.3500	6.0000	6.3000	-5.970%	79	742	-33.333%
2026-04-08	6.6900	6.7000	6.6500	6.7000	+21.597%	100	724	-37.313%
2026-04-06	6.0500	6.1500	5.5100	5.5100	-3.333%	53	713	-23.775%
2026-04-02	5.7000	5.7000	5.7000	5.7000	-6.557%	1	686	-26.316%
2026-04-01	6.2000	6.5000	6.1000	6.1000	-6.870%	42	686	-31.148%
2026-03-31	6.3500	6.5500	6.3500	6.5500	+16.964%	17	644	-35.878%
2026-03-30	5.8500	6.1000	5.6000	5.6000	-8.943%	19	627	-25.000%
2026-03-27	7.4000	7.5500	6.1000	6.1500	-19.608%	120	612	-31.707%
2026-03-26	7.9500	7.9500	7.5200	7.6500	+0.658%	39	492	-45.098%
2026-03-25	7.7000	7.7000	7.4500	7.6000	+8.571%	106	466	-44.737%
2026-03-24	7.0500	7.3000	7.0000	7.0000	+0.430%	26	365	-40.000%
2026-03-23	6.8500	7.4000	6.8500	6.9700	-3.862%	107	358	-39.742%
2026-03-20	7.8000	7.8000	7.2500	7.2500	-3.974%	47	289	-42.069%
2026-03-19	7.6700	7.6700	7.5500	7.5500	+2.165%	7	243	-44.371%
2026-03-18	8.0600	8.0700	7.3900	7.3900	-17.430%	140	238	-43.166%
2026-03-17	9.1000	9.1500	8.9500	8.9500	+15.484%	41	201	-53.073%
2026-03-16	7.9000	7.9600	7.6000	7.7500	-3.246%	65	161	-45.806%
2026-03-13	8.5000	8.5000	8.0100	8.0100	-9.184%	3	117	-47.566%
2026-03-12	8.5000	8.8200	8.5000	8.8200	-13.529%	2	118	-52.381%
2026-03-11	9.8600	10.2000	9.8600	10.2000	+9.914%	8	119	-58.824%
2026-03-10	9.0000	9.3000	9.0000	9.2800	+24.564%	28	116	-54.741%
2026-03-09	8.4500	8.4500	7.4500	7.4500	+6.734%	2	128	-43.624%
2026-03-06	6.9800	6.9800	6.9800	6.9800	-17.882%	1	127	-39.828%
2026-03-05	8.5000	8.5000	8.5000	8.5000	-17.073%	15	127	-50.588%
2026-03-04	8.0000	10.2500	7.9500	10.2500	+61.417%	12	112	-59.024%
2026-03-03	6.7000	6.7000	6.3500	6.3500	-23.494%	31	109	-33.858%
2026-03-02	9.1300	9.1300	8.1500	8.3000	+12.925%	37	114	-49.398%
2026-02-27	7.6000	7.6000	7.3500	7.3500	-2.000%	28	90	-42.857%
2026-02-26	7.4500	7.5000	7.4500	7.5000	+1.351%	7	80	-44.000%
2026-02-24	7.2500	7.4000	7.2500	7.4000	-15.909%	23	81	-43.243%
2026-02-23	7.2500	8.8000	7.2500	8.8000	+38.583%	4	58	-52.273%
2026-02-19	6.1800	6.3500	6.1800	6.3500	+51.190%	2	54	-33.858%
2026-02-17	4.2000	4.2000	4.2000	4.2000	+7.692%	1	53	0.000%
2026-02-13	3.8400	3.9000	3.8400	3.9000	+9.859%	18	70	+7.692%
2026-02-12	3.5500	3.5500	3.5500	3.5500	+23.693%	5	70	+18.310%
2026-02-11	2.8700	2.8700	2.8700	2.8700	-21.370%	5	70	+46.341%
2026-02-10	4.9500	5.7500	3.6500	3.6500	+1.389%	31	65	+15.068%
2026-02-06	3.6000	3.6000	3.6000	3.6000	-28.000%	15	50	+16.667%
2026-02-05	5.0000	5.0000	5.0000	5.0000	-4.762%	3	50	-16.000%
2026-02-03	5.2500	5.2500	5.2500	5.2500	+2.941%	16	50	-20.000%
2026-01-28	5.1000	5.1000	5.1000	5.1000	-15.000%	1	34	-17.647%
2026-01-26	6.5000	6.5000	6.0000	6.0000	-11.111%	14	33	-30.000%
2026-01-23	6.4600	6.7500	6.4600	6.7500	-20.588%	2	40	-37.778%
2026-01-22	7.7500	9.4000	7.4300	8.5000	0.000%	43	40	-50.588%

.dark-mode .mvqmsZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mvqmsZ{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20260918C65MRNA Sep 18 2026 65.00 Call (MRNA260918C00065000)option OPRA

MRNA20260918C65
MRNA Sep 18 2026 65.00 Call (MRNA260918C00065000)
option OPRA