Dark

MRNA20260918C75
MRNA Sep 18 2026 75.00 Call (MRNA260918C00075000)
option OPRA

EOD

Aug 18, 2026

1.69-21.395%(-0.46)330

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.6500	1.8900	1.3400	1.6900	-21.395%	330	2,477	0.000%
2026-08-17	1.9800	2.3400	1.9800	2.1500	+20.787%	68	2,274	-21.395%
2026-08-14	1.7000	2.1000	1.6500	1.7800	-6.316%	21	2,229	-5.056%
2026-08-13	2.1800	2.4300	1.8100	1.9000	-12.442%	76	2,230	-11.053%
2026-08-12	1.6800	2.3900	1.6000	2.1700	+27.647%	163	2,231	-22.120%
2026-08-11	1.9000	1.9000	1.4500	1.7000	+8.280%	31	2,250	-0.588%
2026-08-10	1.7000	1.9000	1.5700	1.5700	-1.875%	60	2,251	+7.643%
2026-08-07	1.0000	1.6500	1.0000	1.6000	+77.778%	60	2,249	+5.625%
2026-08-06	1.7600	1.7600	0.8600	0.9000	-32.836%	144	2,242	+87.778%
2026-08-05	1.7300	1.8000	1.2800	1.3400	-18.293%	1,518	2,127	+26.119%
2026-08-04	1.7000	1.7400	1.3200	1.6400	+12.329%	115	1,047	+3.049%
2026-08-03	1.2500	2.0100	1.2500	1.4600	-7.595%	159	1,104	+15.753%
2026-07-31	2.4800	2.4800	1.5800	1.5800	-37.795%	97	1,094	+6.962%
2026-07-30	2.1000	2.5400	2.1000	2.5400	+20.952%	91	1,139	-33.465%
2026-07-29	2.0000	2.1100	1.8500	2.1000	-2.326%	63	1,162	-19.524%
2026-07-28	2.4700	2.5500	1.7000	2.1500	-4.867%	48	1,162	-21.395%
2026-07-27	2.5500	2.5500	2.1800	2.2600	+10.784%	17	1,188	-25.221%
2026-07-24	2.5200	2.5200	1.9600	2.0400	-27.143%	84	1,195	-17.157%
2026-07-23	3.0000	3.1500	2.8000	2.8000	-13.846%	16	1,249	-39.643%
2026-07-22	3.4000	3.7500	3.2500	3.2500	-10.959%	53	1,249	-48.000%
2026-07-21	4.1000	4.1000	3.5000	3.6500	+1.389%	62	1,199	-53.699%
2026-07-20	4.5000	4.8000	3.6000	3.6000	-28.000%	53	1,188	-53.056%
2026-07-17	4.5600	5.2500	4.5600	5.0000	-7.919%	26	1,163	-66.200%
2026-07-16	6.9900	7.0500	5.4300	5.4300	-23.950%	14	1,154	-68.877%
2026-07-15	7.3000	7.3000	6.8000	7.1400	-7.273%	8	1,162	-76.331%
2026-07-14	7.6500	7.7000	7.5000	7.7000	+2.667%	38	1,160	-78.052%
2026-07-13	7.9000	9.0000	7.5000	7.5000	-13.495%	143	1,150	-77.467%
2026-07-10	10.9000	10.9000	8.6700	8.6700	-33.308%	8	1,035	-80.507%
2026-07-09	12.7400	13.2300	12.7400	13.0000	+3.175%	11	1,030	-87.000%
2026-07-08	13.2500	13.4900	12.6000	12.6000	-20.404%	9	1,027	-86.587%
2026-07-07	15.3500	16.1500	15.3500	15.8300	-10.817%	21	1,029	-89.324%
2026-07-06	16.0000	19.5000	15.8300	17.7500	+11.635%	117	1,017	-90.479%
2026-07-02	13.2400	17.0000	13.2400	15.9000	+44.545%	327	887	-89.371%
2026-07-01	10.6600	12.0500	10.6600	11.0000	+7.843%	53	887	-84.636%
2026-06-30	10.8500	11.7800	10.2000	10.2000	+4.615%	69	879	-83.431%
2026-06-29	9.1000	10.1500	8.8000	9.7500	+18.758%	71	871	-82.667%
2026-06-26	6.2500	9.4500	6.2500	8.2100	+72.842%	98	852	-79.415%
2026-06-25	5.3000	5.3000	4.4500	4.7500	-15.179%	6	817	-64.421%
2026-06-24	5.3800	6.0700	5.3800	5.6000	+2.752%	58	820	-69.821%
2026-06-23	6.0500	6.7500	5.4500	5.4500	+11.680%	19	837	-68.991%
2026-06-22	7.5900	7.6000	4.8400	4.8800	-39.379%	76	829	-65.369%
2026-06-18	9.6000	9.6000	6.8100	8.0500	+21.970%	121	689	-79.006%
2026-06-17	4.3500	6.6000	4.2000	6.6000	+51.724%	107	689	-74.394%
2026-06-16	3.1000	4.5000	3.0000	4.3500	+58.182%	11	689	-61.149%
2026-06-12	2.7800	3.1500	2.7500	2.7500	+6.589%	10	686	-38.545%
2026-06-11	2.5800	2.5800	2.5800	2.5800	+7.950%	200	692	-34.496%
2026-06-09	2.0000	2.3900	2.0000	2.3900	+4.825%	61	692	-29.289%
2026-06-08	2.3800	2.3800	2.2800	2.2800	-2.979%	17	675	-25.877%
2026-06-05	2.8000	2.8000	2.3500	2.3500	-37.166%	17	688	-28.085%
2026-06-04	3.2500	3.7400	3.2500	3.7400	+36.000%	89	687	-54.813%
2026-06-03	2.5000	2.7500	2.5000	2.7500	+34.146%	2	665	-38.545%
2026-06-02	2.0500	2.0500	2.0500	2.0500	-5.530%	60	664	-17.561%
2026-06-01	2.1700	2.1700	2.1700	2.1700	-14.902%	1	664	-22.120%
2026-05-29	2.5500	2.5500	2.5500	2.5500	+0.394%	2	663	-33.725%
2026-05-27	2.7400	2.7400	2.5400	2.5400	-2.308%	4	663	-33.465%
2026-05-19	2.5000	2.6000	2.5000	2.6000	-13.907%	3	667	-35.000%
2026-05-18	3.0800	3.0800	2.9200	3.0200	-28.774%	12	675	-44.040%
2026-05-13	4.8500	4.8500	4.0700	4.2400	-24.956%	102	675	-60.142%
2026-05-12	5.5700	5.7100	5.5000	5.6500	+7.824%	51	732	-70.088%
2026-05-11	7.1400	7.7100	5.1000	5.2400	-4.380%	26	732	-67.748%
2026-05-08	5.0000	6.1000	5.0000	5.4800	+71.250%	136	724	-69.161%
2026-05-07	3.2000	3.2000	3.2000	3.2000	+24.031%	15	846	-47.188%
2026-05-05	2.5800	2.5800	2.5800	2.5800	+22.275%	72	846	-34.496%
2026-05-01	2.5700	2.5700	2.1100	2.1100	-21.269%	11	774	-19.905%
2026-04-30	2.7000	2.7000	2.6800	2.6800	+15.021%	36	774	-36.940%
2026-04-29	2.3300	2.3300	2.3300	2.3300	-16.786%	30	738	-27.468%
2026-04-28	2.9500	2.9500	2.8000	2.8000	-48.148%	11	723	-39.643%
2026-04-22	5.4000	5.4000	5.4000	5.4000	+2.857%	1	722	-68.704%
2026-04-21	5.3000	5.3000	5.2500	5.2500	-0.943%	6	719	-67.810%
2026-04-20	5.2000	5.3000	5.2000	5.3000	+4.331%	5	719	-68.113%
2026-04-17	5.0500	5.3500	5.0500	5.0800	+1.600%	4	719	-66.732%
2026-04-16	4.9000	5.0000	4.8500	5.0000	+1.010%	17	719	-66.200%
2026-04-15	5.1000	5.1500	4.9500	4.9500	+20.732%	8	714	-65.859%
2026-04-14	4.0000	4.1000	4.0000	4.1000	0.000%	4	718	-58.780%
2026-04-10	4.5500	4.5500	4.1000	4.1000	+6.218%	81	718	-58.780%
2026-03-31	4.0500	4.0500	3.8600	3.8600	+10.286%	6	678	-56.218%
2026-03-30	3.6500	3.6500	3.5000	3.5000	-20.635%	26	679	-51.714%
2026-03-27	5.2500	5.2500	4.3500	4.4100	-18.333%	138	672	-61.678%
2026-03-26	5.5500	5.6000	5.3500	5.4000	+0.935%	32	616	-68.704%
2026-03-25	5.3000	5.3500	5.2500	5.3500	+10.309%	42	590	-68.411%
2026-03-24	5.0000	5.0500	4.8500	4.8500	-3.000%	49	561	-65.155%
2026-03-23	5.0000	5.0000	5.0000	5.0000	-0.990%	6	597	-66.200%
2026-03-20	5.4000	5.4000	5.0500	5.0500	-2.885%	4	597	-66.535%
2026-03-19	5.4000	5.4000	5.2000	5.2000	-2.804%	4	596	-67.500%
2026-03-18	5.6500	5.6500	5.3500	5.3500	-1.835%	33	596	-68.411%
2026-03-16	5.8000	5.9000	5.4500	5.4500	-4.386%	57	563	-68.991%
2026-03-13	5.7000	5.7000	5.7000	5.7000	-23.490%	56	506	-70.351%
2026-03-11	7.4000	7.4500	7.4000	7.4500	+19.391%	5	454	-77.315%
2026-03-09	6.8600	6.8600	6.0000	6.2400	+13.249%	31	450	-72.917%
2026-03-06	5.3500	5.5100	4.8000	5.5100	-11.129%	88	445	-69.328%
2026-03-05	8.0700	8.1500	6.1800	6.2000	-21.519%	13	402	-72.742%
2026-03-04	5.8000	7.9200	5.6500	7.9000	+71.739%	66	401	-78.608%
2026-03-03	5.1000	5.1000	4.5600	4.6000	-29.231%	166	364	-63.261%
2026-03-02	5.7000	6.5000	5.7000	6.5000	+18.182%	3	326	-74.000%
2026-02-27	5.3500	5.5000	5.2500	5.5000	0.000%	36	324	-69.273%
2026-02-26	5.5000	5.5000	5.5000	5.5000	+3.774%	70	301	-69.273%
2026-02-24	5.3000	5.3000	5.3000	5.3000	+4.743%	5	308	-68.113%
2026-02-23	5.0600	5.0600	5.0600	5.0600	+33.158%	1	303	-66.601%
2026-02-18	3.8000	3.8000	3.8000	3.8000	+31.034%	6	304	-55.526%
2026-02-13	2.9000	2.9000	2.9000	2.9000	+41.463%	10	303	-41.724%
2026-02-12	2.2700	2.6200	2.0500	2.0500	+6.218%	147	303	-17.561%
2026-02-11	2.0000	2.0300	1.9300	1.9300	-31.560%	34	192	-12.435%
2026-02-10	3.0000	3.7700	2.8200	2.8200	+6.415%	56	166	-40.071%
2026-02-09	2.5200	2.6500	2.5200	2.6500	+10.417%	71	117	-36.226%
2026-02-06	2.4800	2.4800	2.4000	2.4000	-4.000%	10	96	-29.583%
2026-02-05	2.5000	2.5000	2.5000	2.5000	-20.635%	1	101	-32.400%
2026-02-03	3.1500	3.1500	3.1500	3.1500	-10.000%	4	101	-46.349%
2026-01-30	3.4700	3.5000	3.4700	3.5000	-14.005%	16	97	-51.714%
2026-01-29	4.0700	4.0700	4.0700	4.0700	+5.714%	1	83	-58.477%
2026-01-28	3.7500	3.8500	3.7500	3.8500	-16.304%	3	82	-56.104%
2026-01-26	4.6000	4.6000	4.6000	4.6000	-3.158%	1	82	-63.261%
2026-01-23	4.6500	5.1500	4.6500	4.7500	-22.131%	63	82	-64.421%
2026-01-22	6.8700	6.9600	6.1000	6.1000	0.000%	28	28	-72.295%

.dark-mode .b3bPMH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b3bPMH{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20260918C75MRNA Sep 18 2026 75.00 Call (MRNA260918C00075000)option OPRA

MRNA20260918C75
MRNA Sep 18 2026 75.00 Call (MRNA260918C00075000)
option OPRA