Dark

MRNA20260918P22.5
MRNA Sep 18 2026 22.50 Put (MRNA260918P00022500)
option OPRA

EOD

Aug 18, 2026

0.0200-33.333%(-0.0100)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0800	0.0900	0.0200	0.0200	-33.333%	66	910	0.000%
2026-08-17	0.1200	0.1200	0.0300	0.0300	-40.000%	4	918	-33.333%
2026-07-09	0.0500	0.0500	0.0500	0.0500	-83.333%	2	918	-60.000%
2026-07-08	0.3000	0.3000	0.3000	0.3000	+200.000%	1	918	-93.333%
2026-07-02	0.1000	0.1000	0.1000	0.1000	+25.000%	1	917	-80.000%
2026-06-30	0.1100	0.1100	0.0800	0.0800	-20.000%	2	917	-75.000%
2026-06-26	0.1000	0.1000	0.1000	0.1000	-28.571%	2	916	-80.000%
2026-06-23	0.1400	0.1400	0.1400	0.1400	-12.500%	3	916	-85.714%
2026-06-22	0.1600	0.1600	0.1600	0.1600	-15.789%	1	916	-87.500%
2026-06-18	0.1900	0.1900	0.1900	0.1900	-5.000%	92	981	-89.474%
2026-06-17	0.2000	0.2000	0.2000	0.2000	-31.034%	2	981	-90.000%
2026-06-12	0.2900	0.2900	0.2900	0.2900	-3.333%	3	981	-93.103%
2026-06-11	0.3000	0.3000	0.3000	0.3000	-11.765%	6	981	-93.333%
2026-06-04	0.3400	0.3400	0.3400	0.3400	-59.036%	1	987	-94.118%
2026-04-29	0.8300	0.8300	0.8300	0.8300	+69.388%	3	988	-97.590%
2026-04-17	0.4900	0.4900	0.4900	0.4900	-18.333%	3	985	-95.918%
2026-04-16	0.6000	0.6000	0.6000	0.6000	+7.143%	1	982	-96.667%
2026-04-15	0.5600	0.5600	0.5600	0.5600	-13.846%	8	982	-96.429%
2026-04-10	0.7000	0.7000	0.6500	0.6500	-29.348%	20	990	-96.923%
2026-04-02	0.9200	0.9200	0.9200	0.9200	+21.053%	1	1,000	-97.826%
2026-03-31	0.7600	0.7600	0.7600	0.7600	-50.000%	7	1,000	-97.368%
2026-03-17	1.5300	1.5300	1.5200	1.5200	+92.405%	2	1,007	-98.684%
2026-03-16	0.7900	0.7900	0.7900	0.7900	-3.659%	1	1,007	-97.468%
2026-03-12	0.8200	0.8200	0.8200	0.8200	-18.000%	1	1,007	-97.561%
2026-02-25	0.9500	1.0000	0.9400	1.0000	-12.281%	6	1,008	-98.000%
2026-02-18	1.1400	1.1400	1.1400	1.1400	-34.483%	3	1,008	-98.246%
2026-02-12	1.7400	1.7400	1.7400	1.7400	-13.000%	1	1,006	-98.851%
2026-02-11	2.0000	2.0000	2.0000	2.0000	+33.333%	10	1,007	-99.000%
2026-02-09	1.5000	1.5000	1.5000	1.5000	+25.000%	2	997	-98.667%
2026-01-28	1.2000	1.2000	1.2000	1.2000	-8.397%	1	999	-98.333%
2026-01-22	1.3100	1.3100	1.3100	1.3100	+29.703%	1	1,000	-98.473%
2026-01-21	1.0100	1.0100	1.0100	1.0100	-12.174%	8	1,001	-98.020%
2026-01-16	1.1500	1.1500	1.1500	1.1500	-6.504%	2	1,001	-98.261%
2026-01-15	1.3400	1.3400	1.2200	1.2300	-19.608%	4	1,001	-98.374%
2026-01-13	2.0400	2.0400	1.5000	1.5300	-26.794%	4	997	-98.693%
2026-01-12	2.0900	2.0900	2.0900	2.0900	-0.476%	1	999	-99.043%
2026-01-09	2.1000	2.1000	2.1000	2.1000	-17.647%	1	999	-99.048%
2026-01-05	2.5500	2.5500	2.5500	2.5500	-3.409%	5	999	-99.216%
2025-12-30	2.6600	2.6600	2.6400	2.6400	+9.544%	9	999	-99.242%
2025-12-29	2.4100	2.4100	2.4100	2.4100	-2.823%	1	990	-99.170%
2025-12-26	2.3800	2.4800	2.3800	2.4800	+7.359%	6	990	-99.194%
2025-12-24	2.3100	2.3100	2.3100	2.3100	+0.873%	1	983	-99.134%
2025-12-23	2.2500	2.2900	2.2500	2.2900	+13.930%	3	983	-99.127%
2025-12-22	2.0200	2.0400	1.9800	2.0100	-9.865%	13	980	-99.005%
2025-12-19	2.2300	2.2300	2.2300	2.2300	-12.205%	10	982	-99.103%
2025-12-18	2.5400	2.5400	2.5400	2.5400	-4.151%	8	992	-99.213%
2025-12-17	2.6500	2.6500	2.6500	2.6500	-6.690%	10	984	-99.245%
2025-12-12	2.8700	2.8700	2.8400	2.8400	-5.333%	5	974	-99.296%
2025-12-11	2.9800	3.0000	2.9800	3.0000	-4.762%	5	975	-99.333%
2025-12-10	3.1500	3.1500	3.1500	3.1500	-8.696%	5	976	-99.365%
2025-12-09	3.4500	3.4500	3.4500	3.4500	-1.429%	1	981	-99.420%
2025-12-08	3.5000	3.5000	3.5000	3.5000	+3.245%	1	982	-99.429%
2025-12-05	3.4900	3.4900	3.3900	3.3900	-18.313%	2	981	-99.410%
2025-12-04	4.2100	4.2100	4.1500	4.1500	-6.951%	3	982	-99.518%
2025-12-02	4.4600	4.4600	4.4600	4.4600	+0.450%	5	985	-99.552%
2025-12-01	4.4400	4.4400	4.4400	4.4400	+3.256%	1	980	-99.550%
2025-11-26	4.3000	4.3000	4.3000	4.3000	-13.131%	4	980	-99.535%
2025-11-21	4.9500	4.9500	4.9500	4.9500	+2.484%	3	980	-99.596%
2025-11-18	4.8200	4.8500	4.8200	4.8300	+2.766%	4	983	-99.586%
2025-11-17	4.7000	4.7000	4.7000	4.7000	-3.093%	5	980	-99.574%
2025-11-14	4.7700	4.8500	4.7500	4.8500	+6.360%	125	978	-99.588%
2025-11-13	4.5600	4.5600	4.5600	4.5600	-9.524%	1	920	-99.561%
2025-11-06	5.0000	5.0800	5.0000	5.0400	+12.249%	3	920	-99.603%
2025-11-03	4.4900	4.4900	4.4900	4.4900	+11.970%	1	919	-99.555%
2025-10-23	4.0100	4.0100	4.0100	4.0100	-16.458%	1	919	-99.501%
2025-10-17	4.7600	4.8000	4.7600	4.8000	+20.603%	2	918	-99.583%
2025-10-15	3.9800	3.9800	3.9800	3.9800	-10.360%	1	918	-99.497%
2025-10-13	4.4400	4.4400	4.4400	4.4400	+9.630%	1	917	-99.550%
2025-10-06	3.9000	4.0500	3.9000	4.0500	+2.792%	501	916	-99.506%
2025-10-02	3.9400	3.9400	3.9400	3.9400	-14.161%	1	598	-99.492%
2025-09-30	4.5900	4.5900	4.5900	4.5900	+13.333%	1	597	-99.564%
2025-09-22	4.0600	4.0600	4.0500	4.0500	-10.000%	8	598	-99.506%
2025-09-19	4.5000	4.5000	4.5000	4.5000	-5.660%	31	620	-99.556%
2025-09-16	4.7700	4.7700	4.7700	4.7700	-5.545%	1	593	-99.581%
2025-09-12	4.6000	5.0500	4.6000	5.0500	+14.253%	9	593	-99.604%
2025-09-11	4.4200	4.4200	4.4200	4.4200	-3.704%	1	585	-99.548%
2025-09-10	4.4200	4.5900	4.4200	4.5900	-0.649%	2	585	-99.564%
2025-09-09	4.4700	4.6200	4.4700	4.6200	-4.742%	4	585	-99.567%
2025-09-08	4.8500	4.8500	4.8500	4.8500	+1.464%	1	582	-99.588%
2025-09-03	4.7300	4.7900	4.7300	4.7800	-4.781%	14	583	-99.582%
2025-09-02	5.0200	5.0200	5.0200	5.0200	+5.684%	1	574	-99.602%
2025-08-28	4.7500	4.7500	4.7500	4.7500	+6.742%	1	573	-99.579%
2025-08-26	4.4500	4.4500	4.4500	4.4500	+23.611%	1	572	-99.551%
2025-08-22	3.5500	3.6000	3.5500	3.6000	-1.370%	3	571	-99.444%
2025-08-15	3.6000	3.6500	3.6000	3.6500	-13.095%	349	570	-99.452%
2025-08-12	4.2000	4.2000	4.2000	4.2000	+15.068%	3	501	-99.524%
2025-08-04	3.6500	3.6500	3.6500	3.6500	-2.667%	2	498	-99.452%
2025-08-01	3.5900	3.8100	3.5900	3.7500	+29.758%	7	498	-99.467%
2025-07-31	2.8900	2.8900	2.8900	2.8900	+15.600%	1	494	-99.308%
2025-07-23	2.4500	2.5000	2.4500	2.5000	-20.635%	5	493	-99.200%
2025-07-18	3.1500	3.1500	3.1500	3.1500	-1.869%	2	488	-99.365%
2025-07-16	3.2000	3.2100	3.2000	3.2100	-1.231%	2	486	-99.377%
2025-07-15	3.2500	3.2500	3.2500	3.2500	0.000%	1	485	-99.385%
2025-07-11	3.2500	3.2500	3.2500	3.2500	+4.839%	1	485	-99.385%
2025-07-10	3.2500	3.2500	3.1000	3.1000	-7.463%	2	486	-99.355%
2025-07-08	3.3500	3.3700	3.3400	3.3500	-12.073%	7	485	-99.403%
2025-07-02	3.9100	3.9100	3.8000	3.8100	-6.846%	11	484	-99.475%
2025-07-01	4.0900	4.0900	4.0900	4.0900	-14.256%	1	473	-99.511%
2025-06-25	4.7700	4.7700	4.7700	4.7700	-2.653%	1	472	-99.581%
2025-06-20	4.9000	4.9000	4.9000	4.9000	-4.854%	2	471	-99.592%
2025-06-18	5.1500	5.1500	5.1500	5.1500	-1.718%	1	470	-99.612%
2025-06-17	5.2400	5.2400	5.2400	5.2400	+3.762%	3	470	-99.618%
2025-06-13	4.9500	5.0500	4.9500	5.0500	+4.124%	924	470	-99.604%
2025-06-12	4.8500	4.8500	4.8500	4.8500	+3.854%	1	15	-99.588%
2025-06-11	4.6700	4.6700	4.6700	4.6700	-8.251%	10	14	-99.572%
2025-06-02	5.0900	5.0900	5.0900	5.0900	0.000%	4	4	-99.607%

.dark-mode .lFBbPq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lFBbPq{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20260918P22.5MRNA Sep 18 2026 22.50 Put (MRNA260918P00022500)option OPRA

MRNA20260918P22.5
MRNA Sep 18 2026 22.50 Put (MRNA260918P00022500)
option OPRA