Dark

MRNA20260918C80
MRNA Sep 18 2026 80.00 Call (MRNA260918C00080000)
option OPRA

EOD

Aug 18, 2026

1.02-20.930%(-0.27)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.0000	1.1500	0.8500	1.0200	-20.930%	63	4,104	0.000%
2026-08-17	1.2500	1.4500	1.0000	1.2900	+9.322%	48	4,121	-20.930%
2026-08-14	1.0000	1.2400	1.0000	1.1800	-6.349%	32	4,116	-13.559%
2026-08-13	1.5200	1.6300	1.1400	1.2600	-18.182%	41	4,095	-19.048%
2026-08-12	1.1500	1.5500	1.1100	1.5400	+71.111%	226	4,093	-33.766%
2026-08-11	1.0000	1.2400	0.8600	0.9000	-15.094%	26	4,090	+13.333%
2026-08-10	1.0200	1.3000	0.9100	1.0600	+1.923%	171	4,083	-3.774%
2026-08-07	0.7000	1.0800	0.7000	1.0400	+89.091%	161	4,002	-1.923%
2026-08-06	1.1200	1.1200	0.5500	0.5500	-40.860%	635	3,983	+85.455%
2026-08-05	1.1900	1.3600	0.9000	0.9300	-14.679%	464	3,619	+9.677%
2026-08-04	1.2000	1.2000	0.9300	1.0900	+14.737%	711	3,402	-6.422%
2026-08-03	1.0000	1.3500	0.9500	0.9500	-18.803%	249	3,537	+7.368%
2026-07-31	1.6300	1.8300	1.1700	1.1700	-36.413%	60	3,502	-12.821%
2026-07-30	1.5500	1.8500	1.5500	1.8400	+22.667%	114	3,496	-44.565%
2026-07-29	1.6600	1.6600	1.3200	1.5000	+0.671%	34	3,494	-32.000%
2026-07-28	1.0600	1.5600	1.0500	1.4900	-10.778%	20	3,480	-31.544%
2026-07-27	1.7200	1.8500	1.5800	1.6700	+15.972%	54	3,481	-38.922%
2026-07-24	1.8100	1.8400	1.4400	1.4400	-31.754%	169	3,511	-29.167%
2026-07-23	2.2500	2.5800	2.0000	2.1100	-11.345%	276	3,556	-51.659%
2026-07-22	2.9000	2.9100	2.3500	2.3800	-13.139%	271	3,588	-57.143%
2026-07-21	3.0000	3.1500	2.6400	2.7400	-3.521%	103	3,609	-62.774%
2026-07-20	3.5000	3.5000	2.8400	2.8400	-18.857%	45	3,596	-64.085%
2026-07-17	4.0500	4.0500	3.5000	3.5000	-20.455%	32	3,603	-70.857%
2026-07-16	5.6700	5.6700	4.4000	4.4000	-30.709%	39	3,618	-76.818%
2026-07-15	6.0100	6.4000	6.0100	6.3500	+0.794%	7	3,623	-83.937%
2026-07-14	6.1900	6.3000	6.1900	6.3000	-0.787%	3	3,622	-83.810%
2026-07-13	6.2200	7.3500	6.0100	6.3500	-13.488%	163	3,624	-83.937%
2026-07-10	10.0500	10.0500	7.2000	7.3400	-33.151%	51	3,630	-86.104%
2026-07-09	10.8500	11.5700	10.8500	10.9800	+5.072%	19	3,645	-90.710%
2026-07-08	11.2300	11.2300	10.3900	10.4500	-23.331%	42	3,646	-90.239%
2026-07-07	13.6000	14.1000	12.9000	13.6300	-11.780%	38	3,647	-92.517%
2026-07-06	13.7000	17.3700	12.7000	15.4500	+14.022%	109	3,639	-93.398%
2026-07-02	10.1200	15.0000	10.1200	13.5500	+46.486%	201	3,614	-92.472%
2026-07-01	9.8200	10.3100	9.2500	9.2500	+10.119%	132	3,614	-88.973%
2026-06-30	8.5200	10.3000	7.9000	8.4000	-1.176%	123	3,586	-87.857%
2026-06-29	7.3000	8.5300	6.6000	8.5000	+23.547%	102	3,583	-88.000%
2026-06-26	3.9600	8.3000	3.9600	6.8800	+74.619%	156	3,561	-85.174%
2026-06-25	4.0000	4.5000	3.5500	3.9400	-13.974%	80	3,535	-74.112%
2026-06-24	4.0000	4.8500	4.0000	4.5800	-0.435%	20	3,504	-77.729%
2026-06-23	5.1000	5.1000	4.5500	4.6000	+15.000%	90	3,496	-77.826%
2026-06-22	6.6000	6.6000	3.6100	4.0000	-38.462%	127	3,461	-74.500%
2026-06-18	6.2000	8.2000	5.2000	6.5000	+12.847%	286	3,329	-84.308%
2026-06-17	3.7000	5.7600	3.6400	5.7600	+75.076%	1,046	3,329	-82.292%
2026-06-16	2.5200	3.9500	2.4500	3.2900	+43.668%	96	3,329	-68.997%
2026-06-15	2.3500	2.3500	2.2900	2.2900	0.000%	2	3,315	-55.459%
2026-06-12	2.1500	2.5900	2.1500	2.2900	+10.096%	27	3,316	-55.459%
2026-06-11	1.7100	2.0800	1.7100	2.0800	+24.551%	12	3,310	-50.962%
2026-06-10	1.9000	1.9000	1.6700	1.6700	-11.170%	11	3,311	-38.922%
2026-06-09	1.9800	1.9800	1.6000	1.8800	-7.843%	1,623	3,311	-45.745%
2026-06-08	1.9000	2.2300	1.9000	2.0400	+11.475%	8	1,726	-50.000%
2026-06-05	2.8100	2.8500	1.8300	1.8300	-39.000%	102	1,726	-44.262%
2026-06-04	2.5800	3.0500	2.5800	3.0000	+27.660%	1,568	1,735	-66.000%
2026-06-03	1.7500	2.3500	1.7500	2.3500	+38.235%	3	289	-56.596%
2026-06-02	1.7000	1.7000	1.7000	1.7000	-1.163%	5	289	-40.000%
2026-06-01	1.7200	1.7200	1.7200	1.7200	-12.690%	1	289	-40.698%
2026-05-28	1.9700	1.9700	1.9700	1.9700	-10.455%	8	288	-48.223%
2026-05-27	2.3800	2.3800	2.2000	2.2000	+17.647%	7	288	-53.636%
2026-05-26	2.2300	2.2300	1.8700	1.8700	-15.385%	12	286	-45.455%
2026-05-21	2.2100	2.2100	2.2100	2.2100	-7.531%	4	291	-53.846%
2026-05-20	2.3000	2.4900	2.3000	2.3900	+12.736%	17	291	-57.322%
2026-05-19	2.2000	2.2000	2.1000	2.1200	-23.741%	10	293	-51.887%
2026-05-18	2.7300	2.7800	2.7300	2.7800	-7.947%	2	293	-63.309%
2026-05-15	3.0200	3.0200	3.0200	3.0200	-4.127%	5	293	-66.225%
2026-05-14	3.2800	3.4000	3.1500	3.1500	-25.000%	6	293	-67.619%
2026-05-11	6.5000	6.5000	4.2000	4.2000	-21.495%	38	296	-75.714%
2026-05-08	3.3900	6.0000	3.3900	5.3500	+94.545%	15	282	-80.935%
2026-05-07	3.1500	3.4000	2.6500	2.7500	+12.245%	60	268	-62.909%
2026-05-06	2.4500	2.4500	2.4500	2.4500	+42.442%	5	241	-58.367%
2026-05-01	2.0000	2.2100	1.7200	1.7200	-28.033%	99	168	-40.698%
2026-04-30	2.3900	2.3900	2.3900	2.3900	+22.564%	1	168	-57.322%
2026-04-29	1.9500	1.9500	1.9500	1.9500	-14.474%	3	168	-47.692%
2026-04-28	2.2800	2.2800	2.2800	2.2800	-13.962%	2	168	-55.263%
2026-04-27	2.6500	2.6500	2.6500	2.6500	-21.365%	20	167	-61.509%
2026-04-24	3.4500	3.4500	3.3700	3.3700	-24.270%	11	147	-69.733%
2026-04-23	4.5000	4.5000	4.4500	4.4500	+1.136%	2	147	-77.079%
2026-04-21	3.9500	4.4000	3.9500	4.4000	-2.222%	6	141	-76.818%
2026-04-20	4.7000	4.7000	4.3500	4.5000	-4.255%	28	141	-77.333%
2026-04-17	4.3000	4.7000	4.3000	4.7000	+10.070%	13	128	-78.298%
2026-04-16	4.1000	4.2700	4.1000	4.2700	+2.892%	35	129	-76.112%
2026-04-15	4.1500	4.2000	4.1000	4.1500	+18.571%	10	117	-75.422%
2026-04-14	3.4000	3.5000	3.4000	3.5000	-5.405%	12	117	-70.857%
2026-04-13	3.7000	3.7000	3.7000	3.7000	+17.834%	8	126	-72.432%
2026-04-02	3.1400	3.1400	3.1400	3.1400	-19.487%	1	126	-67.516%
2026-03-31	3.3500	3.9000	3.3000	3.9000	+25.806%	5	126	-73.846%
2026-03-30	3.2500	3.2500	3.0000	3.1000	-15.068%	11	122	-67.097%
2026-03-27	3.6500	3.7000	3.6500	3.6500	-19.069%	21	113	-72.055%
2026-03-26	4.7000	4.7000	4.5100	4.5100	+2.500%	11	116	-77.384%
2026-03-25	4.4000	4.4000	4.4000	4.4000	+4.762%	5	112	-76.818%
2026-03-24	4.2000	4.2000	4.2000	4.2000	0.000%	9	107	-75.714%
2026-03-23	4.5000	4.5000	4.2000	4.2000	-7.692%	44	107	-75.714%
2026-03-19	4.5500	4.5500	4.5500	4.5500	-1.087%	2	63	-77.582%
2026-03-18	4.6000	4.6000	4.6000	4.6000	-7.071%	7	63	-77.826%
2026-03-16	4.9500	5.0500	4.5600	4.9500	+3.125%	37	56	-79.394%
2026-03-13	5.2000	5.2000	4.8000	4.8000	-25.000%	5	41	-78.750%
2026-03-11	6.3500	6.4000	6.3500	6.4000	+9.215%	6	38	-84.063%
2026-03-09	5.3000	5.8600	5.1000	5.8600	+37.882%	12	35	-82.594%
2026-03-06	4.9100	4.9100	4.1500	4.2500	-33.594%	5	27	-76.000%
2026-03-05	6.4000	6.4000	6.4000	6.4000	-14.439%	1	25	-84.063%
2026-03-04	5.1000	7.4800	5.1000	7.4800	+43.846%	11	25	-86.364%
2026-03-02	5.2000	5.2000	5.2000	5.2000	+13.043%	1	17	-80.385%
2026-02-27	4.8500	4.8500	4.6000	4.6000	+7.477%	5	16	-77.826%
2026-02-24	4.2800	4.2800	4.2800	4.2800	0.000%	11	0	-76.168%

.dark-mode .nvb8Df{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nvb8Df{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20260918C80MRNA Sep 18 2026 80.00 Call (MRNA260918C00080000)option OPRA

MRNA20260918C80
MRNA Sep 18 2026 80.00 Call (MRNA260918C00080000)
option OPRA