Dark

MRNA20260918C70
MRNA Sep 18 2026 70.00 Call (MRNA260918C00070000)
option OPRA

EOD

Aug 18, 2026

2.55-20.561%(-0.66)231

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	2.7600	3.4500	2.3100	2.5500	-20.561%	231	3,674	0.000%
2026-08-17	3.0500	3.6500	2.7300	3.2100	+7.358%	126	3,641	-20.561%
2026-08-14	2.3000	3.2900	2.3000	2.9900	+1.356%	106	3,622	-14.716%
2026-08-13	3.5000	3.9100	2.9200	2.9500	-12.979%	122	3,612	-13.559%
2026-08-12	2.6000	3.6500	2.2000	3.3900	+35.600%	463	3,617	-24.779%
2026-08-11	2.5000	3.0000	2.1900	2.5000	0.000%	466	3,734	+2.000%
2026-08-10	2.4700	2.8600	2.3000	2.5000	0.000%	653	3,805	+2.000%
2026-08-07	1.4100	2.5000	1.4100	2.5000	+90.840%	381	3,443	+2.000%
2026-08-06	2.3000	2.3000	1.2700	1.3100	-34.500%	128	3,335	+94.656%
2026-08-05	2.6100	3.0500	1.9500	2.0000	-14.530%	73	3,318	+27.500%
2026-08-04	2.3600	2.8000	1.9800	2.3400	+14.146%	106	3,323	+8.974%
2026-08-03	2.2000	2.9200	1.8900	2.0500	-11.638%	224	3,256	+24.390%
2026-07-31	3.1500	3.6000	2.3200	2.3200	-33.714%	84	3,248	+9.914%
2026-07-30	2.8500	3.5000	2.8500	3.5000	+25.448%	45	3,257	-27.143%
2026-07-29	3.1000	3.1000	2.6000	2.7900	-6.376%	70	3,245	-8.602%
2026-07-28	2.9600	3.1500	2.3000	2.9800	-5.096%	32	3,197	-14.430%
2026-07-27	2.7400	3.4000	2.7400	3.1400	+16.296%	71	3,181	-18.790%
2026-07-24	3.3500	3.3500	2.7000	2.7000	-28.382%	58	3,157	-5.556%
2026-07-23	4.0000	4.2500	3.7000	3.7700	-9.157%	17	3,147	-32.361%
2026-07-22	4.6300	4.9000	4.1500	4.1500	-12.632%	10	3,143	-38.554%
2026-07-21	5.0500	5.2700	4.5500	4.7500	-5.000%	15	3,141	-46.316%
2026-07-20	6.0000	6.0000	4.9500	5.0000	-16.667%	51	3,139	-49.000%
2026-07-17	6.1500	6.5200	6.0000	6.0000	-10.714%	15	3,111	-57.500%
2026-07-16	8.0000	8.0000	6.7200	6.7200	-28.889%	9	3,112	-62.054%
2026-07-14	9.3500	9.6600	9.3500	9.4500	-0.526%	34	3,117	-73.016%
2026-07-13	9.0000	10.0800	9.0000	9.5000	-9.524%	15	3,115	-73.158%
2026-07-10	12.2200	12.2200	10.1500	10.5000	-31.238%	93	3,113	-75.714%
2026-07-09	14.3200	15.4700	14.3200	15.2700	+1.800%	3	3,128	-83.301%
2026-07-08	15.7000	15.7000	14.5800	15.0000	-18.523%	36	3,127	-83.000%
2026-07-07	20.3000	20.3000	17.7700	18.4100	-8.271%	21	3,142	-86.149%
2026-07-06	19.0000	22.6700	19.0000	20.0700	+10.579%	8	3,149	-87.294%
2026-07-02	15.1300	19.6500	15.1300	18.1500	+35.955%	100	3,133	-85.950%
2026-07-01	11.2000	14.3500	11.2000	13.3500	+14.789%	38	3,133	-80.899%
2026-06-30	13.9000	14.0600	11.6300	11.6300	+4.775%	293	3,124	-78.074%
2026-06-29	10.3500	12.1000	10.3500	11.1000	+7.977%	263	3,141	-77.027%
2026-06-26	7.4000	11.6400	7.3500	10.2800	+65.539%	767	3,211	-75.195%
2026-06-25	5.4900	6.4800	5.4900	6.2100	-3.721%	258	3,126	-58.937%
2026-06-24	7.0000	7.3000	6.4400	6.4500	-8.769%	122	3,128	-60.465%
2026-06-23	6.0000	7.9500	6.0000	7.0700	+17.247%	77	3,162	-63.932%
2026-06-22	9.5400	9.5400	5.6000	6.0300	-34.314%	348	3,131	-57.711%
2026-06-18	10.0000	10.8500	7.7500	9.1800	+9.286%	131	2,853	-72.222%
2026-06-17	5.3000	8.4000	5.2000	8.4000	+61.538%	88	2,853	-69.643%
2026-06-16	3.9500	5.9500	3.9000	5.2000	+35.065%	115	2,853	-50.962%
2026-06-15	3.8500	3.8500	3.8500	3.8500	-0.517%	1	2,792	-33.766%
2026-06-12	3.3900	3.8700	3.3900	3.8700	+10.571%	8	2,791	-34.109%
2026-06-11	2.7200	3.5000	2.6000	3.5000	+36.187%	50	2,786	-27.143%
2026-06-10	2.5700	2.5700	2.5700	2.5700	-13.176%	49	2,775	-0.778%
2026-06-09	2.6300	2.9600	2.6300	2.9600	+4.225%	39	2,775	-13.851%
2026-06-08	3.2200	3.2200	2.7900	2.8400	-2.069%	18	2,788	-10.211%
2026-06-05	3.5000	3.5000	2.9000	2.9000	-30.120%	24	2,791	-12.069%
2026-06-04	4.1000	4.3000	4.0600	4.1500	+24.625%	41	2,800	-38.554%
2026-06-03	2.5200	3.3300	2.5200	3.3300	+32.669%	413	2,781	-23.423%
2026-06-02	2.4400	2.5100	2.4400	2.5100	+0.400%	4	2,583	+1.594%
2026-06-01	2.5500	2.5600	2.5000	2.5000	-30.556%	6	2,583	+2.000%
2026-05-29	3.6000	3.6000	3.6000	3.6000	+22.867%	5	2,581	-29.167%
2026-05-28	2.9300	2.9300	2.9300	2.9300	-5.788%	1	2,584	-12.969%
2026-05-27	3.1700	3.5000	3.1100	3.1100	+1.967%	20	2,584	-18.006%
2026-05-26	3.3100	3.3500	3.0500	3.0500	+1.667%	232	2,589	-16.393%
2026-05-22	3.3000	3.3000	3.0000	3.0000	-7.692%	10	2,538	-15.000%
2026-05-21	3.1600	3.2500	3.1600	3.2500	-7.143%	11	2,545	-21.538%
2026-05-20	3.2400	3.6500	3.2400	3.5000	+16.279%	39	2,545	-27.143%
2026-05-19	3.3000	3.3000	2.9000	3.0100	-17.534%	55	2,585	-15.282%
2026-05-18	4.0500	4.0500	3.3000	3.6500	-6.410%	8	2,585	-30.137%
2026-05-15	4.0000	4.1200	3.7000	3.9000	-12.360%	19	2,585	-34.615%
2026-05-14	4.5300	4.8600	4.4500	4.4500	-9.184%	54	2,597	-42.697%
2026-05-13	5.6200	5.6200	4.8800	4.9000	-28.467%	48	2,613	-47.959%
2026-05-12	6.3500	6.9500	6.3000	6.8500	+22.760%	48	2,613	-62.774%
2026-05-11	7.5500	9.0000	5.5800	5.5800	-20.739%	165	2,613	-54.301%
2026-05-08	4.4000	8.4500	4.4000	7.0400	+84.293%	180	2,505	-63.778%
2026-05-07	4.3500	4.7500	3.8200	3.8200	+5.525%	57	2,506	-33.246%
2026-05-06	3.4500	3.9000	3.4500	3.6200	+8.060%	23	2,457	-29.558%
2026-05-04	3.3500	3.5000	3.3500	3.3500	+22.711%	6	2,442	-23.881%
2026-05-01	3.0800	3.3500	2.7300	2.7300	-17.523%	11	2,437	-6.593%
2026-04-30	3.4000	3.4700	3.3100	3.3100	-8.056%	16	2,437	-22.961%
2026-04-29	3.6000	3.6000	3.6000	3.6000	+7.463%	1	2,423	-29.167%
2026-04-28	3.6000	3.6000	3.3000	3.3500	-31.633%	5	2,424	-23.881%
2026-04-24	5.4300	5.4300	4.9000	4.9000	-22.835%	43	2,423	-47.959%
2026-04-23	6.4000	6.4000	6.3500	6.3500	-0.781%	2	2,382	-59.843%
2026-04-22	6.5000	6.5000	6.4000	6.4000	-3.030%	2	2,384	-60.156%
2026-04-21	6.3000	6.6500	6.3000	6.6000	-1.493%	6	2,387	-61.364%
2026-04-20	6.2500	6.7000	6.2500	6.7000	+10.744%	4	2,387	-61.940%
2026-04-17	6.1000	6.4500	6.0500	6.0500	-6.202%	8	2,389	-57.851%
2026-04-16	5.9500	6.4500	5.7500	6.4500	+4.878%	19	2,389	-60.465%
2026-04-15	6.3000	6.3000	6.1000	6.1500	+19.417%	6	2,401	-58.537%
2026-04-14	5.1500	5.1500	5.1500	5.1500	+6.846%	1	2,405	-50.485%
2026-04-13	5.6000	5.6000	4.8200	4.8200	-7.308%	39	2,405	-47.095%
2026-04-10	5.4500	5.4500	5.0000	5.2000	+0.971%	58	2,379	-50.962%
2026-04-09	5.2500	5.2500	5.1500	5.1500	-2.830%	16	2,335	-50.485%
2026-04-08	5.6000	5.6500	5.3000	5.3000	+27.711%	40	2,319	-51.887%
2026-04-07	4.6000	4.6000	4.1500	4.1500	-10.753%	6	2,280	-38.554%
2026-04-02	4.6500	4.6500	4.6500	4.6500	-13.889%	1	2,275	-45.161%
2026-04-01	5.1000	5.4000	5.1000	5.4000	+0.935%	3	2,275	-52.778%
2026-03-31	4.8500	5.3500	4.8500	5.3500	+16.304%	6	2,272	-52.336%
2026-03-30	5.0500	5.0500	4.3500	4.6000	-6.883%	22	2,268	-44.565%
2026-03-27	6.3000	6.3000	4.9400	4.9400	-22.205%	176	2,260	-48.381%
2026-03-26	6.8100	6.8100	6.3500	6.3500	-0.781%	62	2,104	-59.843%
2026-03-25	6.4000	6.4500	6.2500	6.4000	+10.345%	42	2,051	-60.156%
2026-03-24	5.9500	6.0500	5.7500	5.8000	-1.695%	28	2,012	-56.034%
2026-03-23	5.8000	6.1000	5.8000	5.9000	-7.087%	72	1,992	-56.780%
2026-03-20	6.3500	6.6000	6.3500	6.3500	-3.053%	11	1,932	-59.843%
2026-03-19	6.4500	6.5500	6.4000	6.5500	+3.150%	34	1,923	-61.069%
2026-03-18	6.4700	6.6500	6.3500	6.3500	-1.550%	24	1,889	-59.843%
2026-03-16	6.8500	6.8500	6.4500	6.4500	-8.511%	55	1,866	-60.465%
2026-03-13	7.4500	7.5000	7.0500	7.0500	-12.422%	105	1,811	-63.830%
2026-03-12	8.0500	8.0500	8.0500	8.0500	-6.395%	20	1,713	-68.323%
2026-03-11	8.6000	8.6000	8.6000	8.6000	+43.333%	35	1,713	-70.349%
2026-03-06	6.6900	6.6900	6.0000	6.0000	-35.829%	5	1,703	-57.500%
2026-03-05	8.7500	9.3500	8.7500	9.3500	+15.290%	3	1,699	-72.727%
2026-03-04	6.8500	8.1100	6.7500	8.1100	+50.185%	26	1,696	-68.557%
2026-03-03	6.2000	6.2000	5.3800	5.4000	-24.581%	161	1,676	-52.778%
2026-03-02	7.0000	7.1600	6.9500	7.1600	-1.241%	17	1,629	-64.385%
2026-02-27	6.5000	7.2500	6.0000	7.2500	+15.079%	49	1,619	-64.828%
2026-02-26	6.5200	6.5200	6.3000	6.3000	-6.250%	8	1,580	-59.524%
2026-02-25	7.0000	7.0000	6.7200	6.7200	+2.595%	3	1,576	-62.054%
2026-02-24	6.0000	6.5500	6.0000	6.5500	-4.380%	20	1,576	-61.069%
2026-02-23	7.3600	7.3600	6.7000	6.8500	+14.167%	14	1,580	-62.774%
2026-02-20	6.0000	6.0000	6.0000	6.0000	+11.732%	1	1,570	-57.500%
2026-02-19	4.5000	5.3700	4.5000	5.3700	+17.505%	4	1,569	-52.514%
2026-02-18	4.5700	4.5700	4.5700	4.5700	+23.514%	1	1,567	-44.201%
2026-02-17	3.4900	3.7000	3.4000	3.7000	+60.173%	3	1,567	-31.081%
2026-02-11	2.3300	2.3300	2.3100	2.3100	+0.873%	5	1,565	+10.390%
2026-02-10	4.4000	4.4000	2.2900	2.2900	-29.538%	12	1,562	+11.354%
2026-02-09	3.1700	3.2500	3.1700	3.2500	-26.136%	1,558	1,565	-21.538%
2026-01-28	4.3500	4.4000	4.3500	4.4000	-10.020%	2	31	-42.045%
2026-01-26	4.8600	4.8900	4.8600	4.8900	-12.208%	2	29	-47.853%
2026-01-23	5.4800	5.5700	5.4800	5.5700	-26.225%	22	30	-54.219%
2026-01-22	6.0100	7.5900	6.0100	7.5500	0.000%	12	9	-66.225%

.dark-mode .kBjS2m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kBjS2m{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20260918C70MRNA Sep 18 2026 70.00 Call (MRNA260918C00070000)option OPRA

MRNA20260918C70
MRNA Sep 18 2026 70.00 Call (MRNA260918C00070000)
option OPRA