Dark

MRNA20260918P20
MRNA Sep 18 2026 20.00 Put (MRNA260918P00020000)
option OPRA

Inactive

Aug 6, 2026

0.0100-93.750%(-0.1500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0500	0.0500	0.0100	0.0100	-93.750%	2	1,420	0.000%
2026-07-22	0.1600	0.1600	0.1600	0.1600	+23.077%	1	1,420	-93.750%
2026-07-20	0.0900	0.1300	0.0900	0.1300	-13.333%	1,000	1,421	-92.308%
2026-07-10	0.1500	0.1500	0.1500	0.1500	+87.500%	1	1,680	-93.333%
2026-07-06	0.0800	0.0800	0.0800	0.0800	+60.000%	1	1,681	-87.500%
2026-06-30	0.0500	0.0500	0.0500	0.0500	-50.000%	1	1,681	-80.000%
2026-06-23	0.1000	0.1000	0.1000	0.1000	0.000%	404	1,681	-90.000%
2026-06-22	0.1000	0.1000	0.1000	0.1000	-37.500%	3	1,283	-90.000%
2026-06-15	0.1600	0.1600	0.1600	0.1600	-11.111%	2	1,283	-93.750%
2026-06-12	0.1600	0.1800	0.1600	0.1800	-10.000%	8	1,283	-94.444%
2026-06-11	0.2000	0.2000	0.2000	0.2000	0.000%	8	1,291	-95.000%
2026-06-10	0.2000	0.2000	0.2000	0.2000	-13.043%	2	1,291	-95.000%
2026-06-04	0.2300	0.2300	0.2300	0.2300	-36.111%	1	1,291	-95.652%
2026-05-19	0.3600	0.3600	0.3600	0.3600	-12.195%	1	1,292	-97.222%
2026-05-15	0.4100	0.4100	0.4100	0.4100	+36.667%	1	1,291	-97.561%
2026-05-13	0.2900	0.3000	0.2900	0.3000	+42.857%	2	1,291	-96.667%
2026-05-12	0.4900	0.4900	0.2100	0.2100	-41.667%	2	1,289	-95.238%
2026-05-06	0.3600	0.3600	0.3600	0.3600	+12.500%	3	1,289	-97.222%
2026-04-20	0.3200	0.3200	0.3200	0.3200	-8.571%	3	1,289	-96.875%
2026-04-17	0.3500	0.3500	0.3500	0.3500	-10.256%	3	1,286	-97.143%
2026-04-16	0.4100	0.4100	0.3900	0.3900	-40.000%	2	1,289	-97.436%
2026-03-30	0.6600	0.6600	0.6500	0.6500	+25.000%	48	1,288	-98.462%
2026-03-18	0.5200	0.5200	0.5200	0.5200	-3.704%	3	1,326	-98.077%
2026-03-12	0.5400	0.5400	0.5400	0.5400	-1.818%	1	1,323	-98.148%
2026-03-11	0.5500	0.5500	0.5500	0.5500	-14.063%	1	1,323	-98.182%
2026-03-06	0.6300	0.6400	0.6300	0.6400	0.000%	2	1,323	-98.438%
2026-03-04	0.6200	0.6400	0.6200	0.6400	-1.538%	5	1,323	-98.438%
2026-02-27	0.6500	0.6500	0.6500	0.6500	-2.985%	7	1,327	-98.462%
2026-02-26	0.6700	0.6700	0.6700	0.6700	-4.286%	20	1,334	-98.507%
2026-02-25	0.7000	0.7000	0.7000	0.7000	-6.667%	10	1,324	-98.571%
2026-02-20	0.7500	0.7500	0.7500	0.7500	-35.897%	4	1,324	-98.667%
2026-02-12	1.1700	1.1700	1.1700	1.1700	+14.706%	1	1,328	-99.145%
2026-02-10	1.0200	1.0200	1.0200	1.0200	-8.929%	1	1,328	-99.020%
2026-02-09	1.1200	1.1200	1.1200	1.1200	-1.754%	2	1,327	-99.107%
2026-02-06	1.1400	1.1400	1.1400	1.1400	+20.000%	1	1,329	-99.123%
2026-02-02	0.9300	0.9500	0.9300	0.9500	+7.955%	4	1,328	-98.947%
2026-01-28	0.8800	0.8800	0.8800	0.8800	+12.821%	1	1,326	-98.864%
2026-01-27	0.6400	0.7800	0.6400	0.7800	-2.500%	4	1,327	-98.718%
2026-01-26	0.7500	0.8000	0.7500	0.8000	-13.043%	14	1,329	-98.750%
2026-01-23	0.7700	0.9200	0.7700	0.9200	+109.091%	5	1,319	-98.913%
2026-01-22	0.4400	0.4400	0.4400	0.4400	-32.308%	1	1,317	-97.727%
2026-01-21	0.7600	0.7700	0.6500	0.6500	-35.000%	8	1,318	-98.462%
2026-01-16	0.8700	1.0000	0.7800	1.0000	+7.527%	6	1,326	-99.000%
2026-01-15	0.9900	0.9900	0.9300	0.9300	-10.577%	26	1,326	-98.925%
2026-01-13	1.3000	1.3200	1.0400	1.0400	-25.714%	5	1,348	-99.038%
2026-01-12	1.4000	1.4000	1.4000	1.4000	-4.110%	1	1,349	-99.286%
2026-01-09	1.4600	1.4600	1.4600	1.4600	+7.353%	13	1,349	-99.315%
2026-01-08	1.3600	1.3600	1.3600	1.3600	-2.857%	1	1,355	-99.265%
2026-01-06	1.3600	1.4000	1.3600	1.4000	-22.222%	4	1,354	-99.286%
2025-12-29	1.7500	1.8000	1.7500	1.8000	+14.650%	2	1,353	-99.444%
2025-12-23	1.5900	1.5900	1.5700	1.5700	+14.599%	2	1,355	-99.363%
2025-12-22	1.3700	1.3700	1.3700	1.3700	-18.935%	1	1,355	-99.270%
2025-12-19	1.6900	1.6900	1.6900	1.6900	-6.630%	1	1,355	-99.408%
2025-12-18	1.8100	1.8100	1.8100	1.8100	-1.630%	1	1,356	-99.448%
2025-12-17	1.8800	1.8800	1.8400	1.8400	-15.596%	12	1,357	-99.457%
2025-12-15	2.1800	2.1800	2.1800	2.1800	-5.217%	2	1,367	-99.541%
2025-12-12	2.0100	2.3000	2.0100	2.3000	+1.322%	5	1,369	-99.565%
2025-12-10	2.2700	2.2700	2.2700	2.2700	-20.351%	9	1,371	-99.559%
2025-12-04	2.8500	2.8500	2.8500	2.8500	-3.390%	2	1,380	-99.649%
2025-12-03	2.9500	2.9500	2.9500	2.9500	-10.061%	5	1,378	-99.661%
2025-12-02	3.2800	3.2800	3.2800	3.2800	+5.806%	1	1,378	-99.695%
2025-11-28	3.1000	3.1000	3.1000	3.1000	-8.824%	1	1,378	-99.677%
2025-11-26	3.4000	3.4000	3.4000	3.4000	-16.462%	5	1,384	-99.706%
2025-11-24	4.0700	4.0700	4.0700	4.0700	+11.813%	2	1,384	-99.754%
2025-11-21	3.5000	4.0000	3.5000	3.6400	-6.667%	205	1,384	-99.725%
2025-11-19	3.9000	3.9000	3.9000	3.9000	+14.370%	1	1,182	-99.744%
2025-11-17	3.4100	3.4100	3.4100	3.4100	+5.573%	6	1,183	-99.707%
2025-11-13	3.2300	3.2300	3.2300	3.2300	-13.867%	50	1,186	-99.690%
2025-11-06	3.7700	3.7700	3.7500	3.7500	-2.597%	178	1,186	-99.733%
2025-11-05	3.8000	3.8500	3.8000	3.8500	+8.451%	71	1,073	-99.740%
2025-11-04	3.5500	3.5500	3.5500	3.5500	+10.938%	1	1,002	-99.718%
2025-11-03	3.2000	3.2000	3.2000	3.2000	+6.667%	70	942	-99.688%
2025-10-31	3.0000	3.0000	3.0000	3.0000	+15.385%	1	942	-99.667%
2025-10-30	2.6000	2.6000	2.6000	2.6000	-25.714%	1	941	-99.615%
2025-10-29	3.5000	3.5000	3.5000	3.5000	+11.111%	200	940	-99.714%
2025-10-24	3.1500	3.1500	3.1500	3.1500	+1.286%	5	740	-99.683%
2025-10-23	3.4500	3.4500	3.1100	3.1100	+0.323%	6	745	-99.678%
2025-10-20	3.1000	3.1000	3.1000	3.1000	-8.824%	5	639	-99.677%
2025-10-17	3.3700	3.4000	3.3400	3.4000	+12.957%	12	644	-99.706%
2025-10-16	3.0100	3.0100	3.0100	3.0100	-5.938%	5	637	-99.668%
2025-10-14	3.3000	3.3000	3.2000	3.2000	+3.226%	20	637	-99.688%
2025-10-13	3.1000	3.1000	3.1000	3.1000	-3.727%	1	620	-99.677%
2025-10-10	3.2200	3.2200	3.2200	3.2200	+9.524%	5	620	-99.689%
2025-10-08	2.7000	2.9400	2.7000	2.9400	+3.158%	2	621	-99.660%
2025-10-06	2.8500	2.8500	2.8500	2.8500	+0.352%	519	621	-99.649%
2025-10-01	2.8500	2.8500	2.8400	2.8400	-14.970%	3	133	-99.648%
2025-09-30	3.3400	3.3400	3.3400	3.3400	-0.299%	1	132	-99.701%
2025-09-29	3.3500	3.3500	3.3500	3.3500	-8.219%	1	133	-99.701%
2025-09-26	3.5500	3.6500	3.5500	3.6500	+7.353%	30	134	-99.726%
2025-09-25	3.4000	3.4000	3.4000	3.4000	+11.111%	5	113	-99.706%
2025-09-23	3.0600	3.0600	3.0600	3.0600	-8.657%	5	118	-99.673%
2025-09-16	3.5100	3.5100	3.3100	3.3500	-11.609%	13	113	-99.701%
2025-09-12	3.7900	3.8000	3.7900	3.7900	+14.157%	12	119	-99.736%
2025-09-11	3.2500	3.3200	3.2500	3.3200	-2.353%	14	116	-99.699%
2025-09-10	3.4000	3.4000	3.4000	3.4000	-9.091%	15	115	-99.706%
2025-09-04	3.7400	3.7400	3.7400	3.7400	+1.907%	1	100	-99.733%
2025-08-29	3.6700	3.6700	3.6700	3.6700	+4.857%	1	100	-99.728%
2025-08-28	3.4200	3.5500	3.4200	3.5000	+4.478%	11	100	-99.714%
2025-08-27	3.3500	3.3500	3.3500	3.3500	+9.836%	3	92	-99.701%
2025-08-26	3.0500	3.0500	3.0500	3.0500	+2.694%	1	90	-99.672%
2025-08-25	2.7900	2.9700	2.7900	2.9700	+18.800%	11	90	-99.663%
2025-08-22	2.5000	2.5000	2.5000	2.5000	-8.425%	4	82	-99.600%
2025-08-20	2.7300	2.7300	2.7300	2.7300	+10.081%	2	81	-99.634%
2025-08-19	2.5400	2.5400	2.4800	2.4800	-2.745%	2	83	-99.597%
2025-08-18	2.4800	2.5500	2.4800	2.5500	-8.273%	8	83	-99.608%
2025-08-13	2.6900	2.7800	2.6900	2.7800	-6.397%	2	82	-99.640%
2025-08-12	3.0000	3.0000	2.9700	2.9700	-2.623%	6	80	-99.663%
2025-08-11	3.0500	3.0500	3.0500	3.0500	+4.096%	1	76	-99.672%
2025-08-08	2.9200	2.9300	2.9200	2.9300	+13.566%	6	75	-99.659%
2025-08-04	2.6800	2.6800	2.5800	2.5800	-3.731%	8	74	-99.612%
2025-08-01	2.6600	2.6800	2.6600	2.6800	+44.865%	2	66	-99.627%
2025-07-30	1.8500	1.8500	1.8500	1.8500	-20.259%	2	64	-99.459%
2025-07-16	2.3200	2.3200	2.3200	2.3200	-2.110%	5	64	-99.569%
2025-07-15	2.4400	2.4400	2.3700	2.3700	+0.851%	5	59	-99.578%
2025-07-11	2.3900	2.3900	2.3500	2.3500	+3.070%	3	57	-99.574%
2025-07-10	2.2800	2.2800	2.2800	2.2800	-6.939%	1	55	-99.561%
2025-07-09	2.5200	2.5200	2.4500	2.4500	-1.210%	6	55	-99.592%
2025-07-08	2.4800	2.4800	2.4800	2.4800	-14.483%	1	54	-99.597%
2025-07-07	2.9000	2.9000	2.9000	2.9000	+2.837%	1	54	-99.655%
2025-07-02	2.8200	2.8200	2.8200	2.8200	-8.442%	1	55	-99.645%
2025-07-01	3.0500	3.0800	3.0500	3.0800	-11.494%	2	55	-99.675%
2025-06-27	3.4800	3.4800	3.4800	3.4800	+0.870%	3	55	-99.713%
2025-06-26	3.3900	3.4500	3.2500	3.4500	-4.167%	20	55	-99.710%
2025-06-25	3.6000	3.6000	3.6000	3.6000	+2.857%	2	44	-99.722%
2025-06-24	3.5000	3.5000	3.5000	3.5000	+17.450%	1	43	-99.714%
2025-06-20	3.9000	4.0000	2.9800	2.9800	-19.241%	82	42	-99.664%
2025-06-09	3.6300	3.6900	3.5600	3.6900	-8.437%	6	14	-99.729%
2025-06-05	4.0300	4.0300	4.0300	4.0300	+5.222%	5	8	-99.752%
2025-06-04	3.8300	3.8300	3.8300	3.8300	-0.519%	2	5	-99.739%
2025-06-03	3.8500	3.8500	3.8500	3.8500	-5.405%	2	5	-99.740%
2025-06-02	4.0700	4.0700	4.0700	4.0700	0.000%	3	3	-99.754%

.dark-mode .n68xv4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n68xv4{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20260918P20MRNA Sep 18 2026 20.00 Put (MRNA260918P00020000)option OPRA

MRNA20260918P20
MRNA Sep 18 2026 20.00 Put (MRNA260918P00020000)
option OPRA