Dark

MRNA20260918C85
MRNA Sep 18 2026 85.00 Call (MRNA260918C00085000)
option OPRA

EOD

Aug 18, 2026

0.5700-28.750%(-0.2300)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.5400	0.6600	0.5400	0.5700	-28.750%	24	1,645	0.000%
2026-08-17	0.9300	0.9500	0.8000	0.8000	+8.108%	23	1,638	-28.750%
2026-08-14	0.8500	0.8500	0.7400	0.7400	-7.500%	18	1,632	-22.973%
2026-08-13	1.0000	1.0500	0.8000	0.8000	-11.111%	103	1,628	-28.750%
2026-08-12	0.7100	1.0100	0.7100	0.9000	+38.462%	120	1,667	-36.667%
2026-08-11	0.7900	0.8000	0.6500	0.6500	0.000%	18	1,639	-12.308%
2026-08-10	0.7000	0.8500	0.6500	0.6500	+10.169%	19	1,634	-12.308%
2026-08-07	0.5700	0.6300	0.5500	0.5900	+47.500%	12	1,632	-3.390%
2026-08-06	0.5500	0.5500	0.4000	0.4000	-41.176%	13	1,630	+42.500%
2026-08-05	0.8500	0.9300	0.6800	0.6800	-11.688%	47	1,635	-16.176%
2026-08-04	0.7900	0.8100	0.6300	0.7700	0.000%	17	1,601	-25.974%
2026-08-03	0.9000	1.0000	0.7700	0.7700	-31.250%	227	1,601	-25.974%
2026-07-31	1.3300	1.3700	1.0000	1.1200	-5.882%	42	1,813	-49.107%
2026-07-30	1.0500	1.2000	1.0500	1.1900	+17.822%	110	1,807	-52.101%
2026-07-29	1.0100	1.0100	1.0100	1.0100	-7.339%	5	1,883	-43.564%
2026-07-28	1.0500	1.1000	1.0500	1.0900	-10.656%	6	1,888	-47.706%
2026-07-27	1.1800	1.3000	1.1600	1.2200	+6.087%	169	1,892	-53.279%
2026-07-24	1.5300	1.5300	1.1500	1.1500	-25.806%	79	1,794	-50.435%
2026-07-23	1.7600	1.7700	1.5500	1.5500	-17.112%	10	1,720	-63.226%
2026-07-22	2.3300	2.3300	1.8700	1.8700	-10.952%	41	1,720	-69.519%
2026-07-21	2.3000	2.3200	2.1000	2.1000	-4.545%	36	1,732	-72.857%
2026-07-20	2.7500	3.0000	2.2000	2.2000	-28.339%	71	1,707	-74.091%
2026-07-17	3.1500	3.2000	2.9000	3.0700	-17.027%	69	1,649	-81.433%
2026-07-16	4.7800	4.7800	3.5500	3.7000	-23.711%	355	1,600	-84.595%
2026-07-15	5.0500	5.0500	4.8500	4.8500	+1.042%	51	1,599	-88.247%
2026-07-14	4.8000	4.8000	4.8000	4.8000	-11.602%	11	1,647	-88.125%
2026-07-13	5.3000	6.0000	5.0000	5.4300	-9.500%	138	1,637	-89.503%
2026-07-10	8.0000	8.0000	5.7800	6.0000	-37.824%	146	1,557	-90.500%
2026-07-09	9.2700	9.6500	9.2700	9.6500	+10.286%	6	1,567	-94.093%
2026-07-08	10.0000	10.0000	8.7500	8.7500	-25.532%	1,075	1,571	-93.486%
2026-07-07	12.1000	12.4000	11.4000	11.7500	-13.666%	396	946	-95.149%
2026-07-06	11.0000	15.4000	11.0000	13.6100	+13.891%	251	734	-95.812%
2026-07-02	10.5000	12.9000	10.5000	11.9500	+53.402%	205	616	-95.230%
2026-07-01	7.8000	8.4700	7.6500	7.7900	+14.559%	14	616	-92.683%
2026-06-30	7.2500	8.4000	6.8000	6.8000	+4.615%	30	613	-91.618%
2026-06-29	6.0000	6.5000	6.0000	6.5000	+16.071%	5	615	-91.231%
2026-06-26	5.0500	6.5000	5.0500	5.6000	+80.645%	25	611	-89.821%
2026-06-25	2.7300	3.1000	2.7300	3.1000	-19.481%	2	617	-81.613%
2026-06-24	3.7000	3.8500	3.7000	3.8500	+8.451%	52	617	-85.195%
2026-06-23	4.2000	4.2000	3.5500	3.5500	+10.938%	4	596	-83.944%
2026-06-22	4.1500	4.1500	3.0900	3.2000	-40.410%	17	592	-82.188%
2026-06-18	5.3800	5.8200	4.4800	5.3700	+18.022%	99	559	-89.385%
2026-06-17	3.0500	4.5500	3.0500	4.5500	+51.667%	98	559	-87.473%
2026-06-16	2.2800	3.2000	2.2800	3.0000	+66.667%	74	559	-81.000%
2026-06-15	1.8000	1.8000	1.8000	1.8000	-14.286%	2	561	-68.333%
2026-06-12	2.1500	2.1500	2.1000	2.1000	+13.514%	2	561	-72.857%
2026-06-11	1.5000	1.8500	1.4400	1.8500	+36.029%	15	560	-69.189%
2026-06-10	1.5600	1.5600	1.3600	1.3600	-4.895%	43	572	-58.088%
2026-06-09	1.6700	1.6700	1.3700	1.4300	-17.816%	22	612	-60.140%
2026-06-08	1.6700	1.7400	1.6300	1.7400	-8.901%	20	614	-67.241%
2026-06-05	2.4400	2.4400	1.8000	1.9100	-23.600%	26	614	-70.157%
2026-06-04	2.1700	2.5000	2.1700	2.5000	+27.551%	23	614	-77.200%
2026-06-03	1.0400	2.0100	1.0400	1.9600	+29.801%	62	610	-70.918%
2026-06-01	1.3400	1.7500	1.3400	1.5100	-21.762%	53	609	-62.252%
2026-05-29	1.7100	1.9300	1.6500	1.9300	+14.201%	10	605	-70.466%
2026-05-28	1.6400	1.7100	1.6400	1.6900	-0.588%	8	606	-66.272%
2026-05-27	1.9100	2.0100	1.7000	1.7000	+3.659%	29	603	-66.471%
2026-05-26	1.7500	1.9200	1.6400	1.6400	-8.380%	13	593	-65.244%
2026-05-22	1.7500	1.8000	1.7500	1.7900	+7.186%	3	596	-68.156%
2026-05-21	1.6700	1.6700	1.6700	1.6700	-20.853%	1	596	-65.868%
2026-05-20	2.0000	2.1100	2.0000	2.1100	+19.886%	16	596	-72.986%
2026-05-19	2.3100	2.3100	1.7500	1.7600	-12.438%	9	594	-67.614%
2026-05-18	2.4900	2.4900	2.0100	2.0100	-8.636%	6	594	-71.642%
2026-05-15	2.4100	2.4100	2.2000	2.2000	-18.819%	3	594	-74.091%
2026-05-14	2.8700	2.9900	2.6700	2.7100	-15.313%	67	591	-78.967%
2026-05-13	3.1500	3.2000	3.0000	3.2000	-23.810%	15	575	-82.188%
2026-05-12	3.6000	4.4500	3.6000	4.2000	+12.000%	30	575	-86.429%
2026-05-11	4.8000	5.9500	3.5000	3.7500	-10.714%	379	575	-84.800%
2026-05-08	2.5300	4.9000	2.5300	4.2000	+95.349%	37	299	-86.429%
2026-05-07	2.9000	2.9000	2.1500	2.1500	+1.415%	19	286	-73.488%
2026-05-06	2.0000	2.1200	1.9900	2.1200	+26.946%	17	268	-73.113%
2026-05-05	1.7400	1.7400	1.6700	1.6700	-11.170%	2	253	-65.868%
2026-05-04	1.8800	1.8800	1.8800	1.8800	+32.394%	1	253	-69.681%
2026-05-01	2.0200	2.0200	1.4200	1.4200	-23.243%	122	282	-59.859%
2026-04-30	1.7800	2.0700	1.7800	1.8500	-19.565%	53	282	-69.189%
2026-04-27	2.3900	2.3900	2.3000	2.3000	-17.857%	6	253	-75.217%
2026-04-24	2.8900	2.8900	2.8000	2.8000	-26.316%	11	254	-79.643%
2026-04-23	3.8000	3.8000	3.8000	3.8000	-3.797%	1	253	-85.000%
2026-04-22	3.9500	3.9500	3.9500	3.9500	+8.815%	1	252	-85.570%
2026-04-21	3.3000	4.2000	3.3000	3.6300	-5.714%	58	199	-84.298%
2026-04-20	4.1000	4.1000	3.7500	3.8500	+5.479%	17	199	-85.195%
2026-04-17	3.6900	4.0000	3.6000	3.6500	+0.829%	35	188	-84.384%
2026-04-16	3.3500	3.6500	3.3500	3.6200	+1.972%	93	161	-84.254%
2026-04-15	3.5000	3.5500	3.5000	3.5500	+18.333%	2	110	-83.944%
2026-04-14	2.9200	3.0000	2.9000	3.0000	+4.530%	4	110	-81.000%
2026-04-13	3.2500	3.2500	2.8700	2.8700	-1.034%	3	110	-80.139%
2026-04-08	2.9000	2.9000	2.9000	2.9000	+5.839%	2	107	-80.345%
2026-04-07	2.7400	2.7400	2.7400	2.7400	+3.396%	1	107	-79.197%
2026-04-06	2.6500	2.6500	2.6500	2.6500	-14.516%	1	106	-78.491%
2026-04-01	2.8800	3.1000	2.8800	3.1000	+11.511%	2	105	-81.613%
2026-03-31	2.7700	2.7800	2.7700	2.7800	+15.833%	4	103	-79.496%
2026-03-30	2.3600	2.4000	2.3600	2.4000	-23.810%	3	103	-76.250%
2026-03-27	3.0500	3.1500	3.0500	3.1500	-16.000%	14	105	-81.905%
2026-03-26	3.7500	3.7500	3.7500	3.7500	0.000%	3	107	-84.800%
2026-03-25	3.6500	3.8000	3.6500	3.7500	+4.167%	37	104	-84.800%
2026-03-24	3.5500	3.6000	3.5500	3.6000	0.000%	7	79	-84.167%
2026-03-23	3.6000	3.6000	3.6000	3.6000	-10.000%	1	73	-84.167%
2026-03-20	3.8500	4.0000	3.8500	4.0000	0.000%	23	73	-85.750%
2026-03-19	4.0000	4.0000	4.0000	4.0000	-6.977%	8	55	-85.750%
2026-03-17	4.3000	4.3000	4.3000	4.3000	+4.878%	1	47	-86.744%
2026-03-16	4.2000	4.2000	3.7800	4.1000	-2.381%	23	46	-86.098%
2026-03-13	4.7500	4.7500	4.2000	4.2000	-24.324%	9	26	-86.429%
2026-03-11	5.0000	5.5500	5.0000	5.5500	+11.000%	6	25	-89.730%
2026-03-09	4.5000	5.0000	4.4500	5.0000	+35.135%	5	25	-88.600%
2026-03-06	4.3100	4.3100	3.6700	3.7000	-25.253%	5	26	-84.595%
2026-03-05	5.9900	6.0000	4.9500	4.9500	0.000%	28	25	-88.485%

.dark-mode .VTZDHY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VTZDHY{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20260918C85MRNA Sep 18 2026 85.00 Call (MRNA260918C00085000)option OPRA

MRNA20260918C85
MRNA Sep 18 2026 85.00 Call (MRNA260918C00085000)
option OPRA