Dark

MRNA20260918P25
MRNA Sep 18 2026 25.00 Put (MRNA260918P00025000)
option OPRA

EOD

Aug 18, 2026

0.0200-60.000%(-0.0300)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.1400	0.1400	0.0100	0.0200	-60.000%	44	2,479	0.000%
2026-08-17	0.0900	0.0900	0.0500	0.0500	-86.111%	4	2,467	-60.000%
2026-08-07	0.3600	0.3600	0.3600	0.3600	+89.474%	5	2,467	-94.444%
2026-07-22	0.1900	0.1900	0.1900	0.1900	-13.636%	1	2,472	-89.474%
2026-07-10	0.2200	0.2200	0.2200	0.2200	+120.000%	1	2,473	-90.909%
2026-07-06	0.1000	0.1000	0.1000	0.1000	0.000%	1	2,473	-80.000%
2026-07-02	0.1000	0.1100	0.1000	0.1000	-28.571%	7	2,329	-80.000%
2026-07-01	0.1800	0.1800	0.1400	0.1400	-53.333%	288	2,329	-85.714%
2026-06-23	0.3000	0.3000	0.3000	0.3000	+42.857%	153	2,404	-93.333%
2026-06-18	0.2300	0.2300	0.2100	0.2100	-32.258%	30	2,382	-90.476%
2026-06-17	0.3100	0.3100	0.1900	0.3100	-3.125%	5	2,382	-93.548%
2026-06-16	0.2600	0.3200	0.2600	0.3200	-17.949%	4	2,382	-93.750%
2026-06-15	0.3900	0.3900	0.3900	0.3900	-26.415%	2	2,383	-94.872%
2026-06-08	0.5300	0.5300	0.5300	0.5300	0.000%	2	2,385	-96.226%
2026-06-05	0.5300	0.5300	0.5300	0.5300	-14.516%	1	2,385	-96.226%
2026-06-01	0.6300	0.6300	0.6200	0.6200	+12.727%	3	2,385	-96.774%
2026-05-29	0.5500	0.5500	0.5500	0.5500	-1.786%	2	2,385	-96.364%
2026-05-28	0.5600	0.5600	0.5600	0.5600	-5.085%	3	2,387	-96.429%
2026-05-26	0.5900	0.5900	0.5900	0.5900	-9.231%	1	2,390	-96.610%
2026-05-20	0.6500	0.6500	0.6500	0.6500	+8.333%	3	2,391	-96.923%
2026-05-19	0.7200	0.7200	0.6000	0.6000	-15.493%	2	2,394	-96.667%
2026-05-15	0.7100	0.7100	0.7100	0.7100	+7.576%	1	2,394	-97.183%
2026-05-13	0.6500	0.6600	0.6500	0.6600	-12.000%	2	2,394	-96.970%
2026-05-04	0.7600	0.7600	0.7500	0.7500	-13.793%	6	2,392	-97.333%
2026-05-01	0.8700	0.8700	0.8700	0.8700	+8.750%	1	2,396	-97.701%
2026-04-30	0.8000	0.8000	0.8000	0.8000	-3.614%	3	2,396	-97.500%
2026-04-28	0.8300	0.8300	0.8300	0.8300	-1.190%	6	2,396	-97.590%
2026-04-27	0.7300	0.8400	0.7300	0.8400	+1.205%	3	2,396	-97.619%
2026-04-24	0.8000	0.8300	0.8000	0.8300	+27.692%	2	2,395	-97.590%
2026-04-23	0.6500	0.6500	0.6500	0.6500	0.000%	1	2,394	-96.923%
2026-04-22	0.6500	0.6500	0.6500	0.6500	-1.515%	4	2,395	-96.923%
2026-04-20	0.6600	0.7000	0.6600	0.6600	-9.589%	34	2,398	-96.970%
2026-04-17	0.7300	0.7300	0.7300	0.7300	-8.750%	1	2,401	-97.260%
2026-04-16	0.7800	0.8000	0.7800	0.8000	+3.896%	11	2,401	-97.500%
2026-04-15	0.7700	0.7700	0.7700	0.7700	-18.947%	1	2,401	-97.403%
2026-04-14	0.9500	0.9500	0.9500	0.9500	+6.742%	1	2,401	-97.895%
2026-04-13	0.9500	0.9900	0.8900	0.8900	-36.429%	20	2,402	-97.753%
2026-04-02	1.4000	1.4000	1.4000	1.4000	+14.754%	1	2,403	-98.571%
2026-03-30	1.2100	1.2200	1.1800	1.2200	+15.094%	5	2,403	-98.361%
2026-03-24	1.1000	1.1000	1.0500	1.0600	+0.952%	14	2,407	-98.113%
2026-03-20	1.0700	1.1300	1.0500	1.0500	-8.696%	5	2,405	-98.095%
2026-03-18	1.1500	1.1500	1.1500	1.1500	+4.545%	1	2,406	-98.261%
2026-03-13	0.9800	1.1000	0.9800	1.1000	+4.762%	3	2,406	-98.182%
2026-03-09	1.0500	1.0500	1.0500	1.0500	-12.500%	1	2,407	-98.095%
2026-03-05	1.0600	1.2000	1.0600	1.2000	+4.348%	3	2,406	-98.333%
2026-03-04	1.1600	1.1600	1.1200	1.1500	-17.266%	22	2,405	-98.261%
2026-03-03	1.3400	1.4300	1.3400	1.3900	-15.244%	124	2,415	-98.561%
2026-02-18	1.5000	1.6400	1.5000	1.6400	-29.915%	6	2,421	-98.780%
2026-02-12	2.3400	2.3400	2.3400	2.3400	-13.333%	1	2,424	-99.145%
2026-02-11	2.7000	2.7000	2.7000	2.7000	+30.435%	10	2,424	-99.259%
2026-02-03	2.0700	2.0700	2.0700	2.0700	-8.407%	21	2,424	-99.034%
2026-02-02	1.7000	2.2600	1.7000	2.2600	+46.753%	11	2,424	-99.115%
2026-01-23	1.5000	1.5400	1.5000	1.5400	+22.222%	10	2,427	-98.701%
2026-01-21	1.6300	1.6300	1.2600	1.2600	-25.000%	5	2,427	-98.413%
2026-01-20	1.6800	1.6800	1.6800	1.6800	-15.152%	6	2,427	-98.810%
2026-01-15	1.9800	1.9800	1.9800	1.9800	+7.027%	1	2,433	-98.990%
2026-01-14	1.8800	1.8800	1.8500	1.8500	-21.277%	3	2,434	-98.919%
2026-01-13	2.3500	2.3500	2.3500	2.3500	-7.843%	2	2,432	-99.149%
2026-01-09	2.5500	2.5500	2.5500	2.5500	-4.494%	8	2,434	-99.216%
2026-01-08	2.6700	2.6700	2.6700	2.6700	+6.375%	50	2,442	-99.251%
2026-01-07	2.4900	2.5100	2.4900	2.5100	-5.283%	70	2,492	-99.203%
2026-01-06	2.9000	2.9000	2.6500	2.6500	-19.697%	43	2,422	-99.245%
2025-12-29	3.3000	3.3000	3.3000	3.3000	+5.769%	1	2,429	-99.394%
2025-12-26	3.1200	3.1200	3.1200	3.1200	-0.952%	1	2,430	-99.359%
2025-12-24	3.1500	3.1500	3.1500	3.1500	+2.606%	10	2,429	-99.365%
2025-12-23	3.0700	3.0700	3.0700	3.0700	+9.643%	10	2,429	-99.349%
2025-12-22	3.1000	3.1000	2.7700	2.8000	-6.667%	161	2,419	-99.286%
2025-12-19	3.1400	3.1400	3.0000	3.0000	-18.919%	20	2,434	-99.333%
2025-12-18	3.7000	3.7000	3.7000	3.7000	-0.804%	2	2,414	-99.459%
2025-12-17	3.7300	3.7300	3.7300	3.7300	-10.552%	10	2,416	-99.464%
2025-12-11	3.9900	4.1700	3.9800	4.1700	+8.312%	12	2,414	-99.520%
2025-12-10	4.3000	4.3000	3.8500	3.8500	-10.880%	2	2,414	-99.481%
2025-12-09	4.4600	4.5400	4.2900	4.3200	-12.195%	610	2,414	-99.537%
2025-12-04	4.9200	4.9200	4.9200	4.9200	-12.920%	5	1,977	-99.593%
2025-11-28	5.6500	5.6500	5.6500	5.6500	-12.809%	5	1,977	-99.646%
2025-11-21	6.4800	6.4800	6.4800	6.4800	+1.250%	1	1,982	-99.691%
2025-11-18	6.4100	6.4100	6.3300	6.4000	+15.315%	4	1,982	-99.688%
2025-11-13	5.8800	5.8800	5.5500	5.5500	+0.181%	3	1,980	-99.640%
2025-11-12	5.5400	5.5400	5.5400	5.5400	-12.203%	1	1,981	-99.639%
2025-11-06	6.7000	6.7000	6.3100	6.3100	+1.774%	2	1,982	-99.683%
2025-11-03	6.2000	6.2000	6.2000	6.2000	+10.714%	1	1,981	-99.677%
2025-10-31	5.6000	5.6000	5.6000	5.6000	+9.804%	8	1,981	-99.643%
2025-10-30	6.2500	6.2500	5.1000	5.1000	-11.304%	6	1,980	-99.608%
2025-10-23	6.1000	6.1000	5.7500	5.7500	0.000%	4	1,979	-99.652%
2025-10-22	5.6500	5.7500	5.6500	5.7500	-1.877%	15	1,975	-99.652%
2025-10-17	5.3600	5.8600	5.3600	5.8600	+7.523%	2	1,988	-99.659%
2025-10-16	5.4000	5.4500	5.4000	5.4500	-1.802%	432	1,986	-99.633%
2025-10-15	5.5300	5.5500	5.5300	5.5500	-1.770%	10	1,782	-99.640%
2025-10-13	5.6500	5.6500	5.6500	5.6500	+13.000%	2	1,781	-99.646%
2025-10-03	5.0000	5.0000	5.0000	5.0000	-2.913%	4	1,781	-99.600%
2025-10-01	5.1500	5.1500	5.1500	5.1500	-14.167%	3	1,785	-99.612%
2025-09-30	6.0000	6.0000	6.0000	6.0000	+1.695%	2	1,785	-99.667%
2025-09-29	5.9000	5.9000	5.9000	5.9000	-6.349%	5	1,787	-99.661%
2025-09-26	6.3500	6.3500	6.3000	6.3000	+1.613%	46	1,784	-99.683%
2025-09-25	6.0500	6.2000	6.0000	6.2000	+5.983%	53	1,783	-99.677%
2025-09-24	5.7400	5.8500	5.7400	5.8500	+5.405%	3	1,830	-99.658%
2025-09-23	5.4900	5.5500	5.4500	5.5500	-14.615%	49	1,873	-99.640%
2025-09-15	6.4500	6.5500	6.4300	6.5000	-1.515%	103	1,875	-99.692%
2025-09-12	6.0000	6.6000	6.0000	6.6000	+14.583%	4	1,875	-99.697%
2025-09-11	5.7600	5.7600	5.7600	5.7600	-4.000%	41	1,872	-99.653%
2025-09-09	6.0000	6.0500	5.9500	6.0000	-1.316%	291	1,879	-99.667%
2025-09-08	6.2700	6.2700	6.0800	6.0800	-4.553%	101	1,792	-99.671%
2025-08-29	6.3700	6.3700	6.3700	6.3700	+2.576%	7	1,777	-99.686%
2025-08-28	6.2100	6.2100	6.2100	6.2100	+7.069%	41	1,777	-99.678%
2025-08-27	5.8000	5.8000	5.8000	5.8000	+0.173%	1	1,736	-99.655%
2025-08-26	5.7900	5.7900	5.7900	5.7900	+7.421%	5	1,737	-99.655%
2025-08-25	5.3000	5.4500	5.3000	5.3900	+12.292%	35	1,738	-99.629%
2025-08-22	4.9000	4.9000	4.8000	4.8000	-6.796%	7	1,734	-99.583%
2025-08-21	5.2600	5.2600	5.1500	5.1500	+7.292%	5	1,733	-99.612%
2025-08-15	4.8200	4.8300	4.8000	4.8000	-7.692%	5	1,732	-99.583%
2025-08-13	5.2000	5.2000	5.2000	5.2000	-7.143%	2	1,730	-99.615%
2025-08-12	5.5500	5.6200	5.5500	5.6000	-0.178%	1,007	1,730	-99.643%
2025-08-11	5.6100	5.6100	5.6100	5.6100	+2.936%	6	724	-99.643%
2025-08-08	5.4000	5.5000	5.4000	5.4500	+0.926%	510	724	-99.633%
2025-08-07	5.4000	5.4000	5.4000	5.4000	+11.340%	1	511	-99.630%
2025-08-04	4.5100	4.8500	4.5100	4.8500	-2.020%	4	510	-99.588%
2025-08-01	4.9500	4.9500	4.9500	4.9500	+26.923%	2	507	-99.596%
2025-07-31	3.9000	3.9000	3.9000	3.9000	+2.632%	1	505	-99.487%
2025-07-30	3.6000	3.8000	3.6000	3.8000	+1.333%	4	504	-99.474%
2025-07-29	3.7500	3.7500	3.7500	3.7500	+9.649%	7	500	-99.467%
2025-07-28	3.4200	3.4200	3.4200	3.4200	+0.588%	1	493	-99.415%
2025-07-23	3.4000	3.4000	3.4000	3.4000	-17.073%	1	492	-99.412%
2025-07-18	4.1000	4.1000	4.1000	4.1000	-2.381%	2	493	-99.512%
2025-07-16	4.2700	4.3000	4.2000	4.2000	-3.448%	16	493	-99.524%
2025-07-15	4.3500	4.3500	4.3500	4.3500	+4.317%	6	484	-99.540%
2025-07-14	4.1700	4.1700	4.1700	4.1700	-0.714%	50	478	-99.520%
2025-07-11	4.2000	4.2000	4.2000	4.2000	+1.205%	1	478	-99.524%
2025-07-10	4.1500	4.1500	4.1500	4.1500	-7.778%	7	483	-99.518%
2025-07-09	4.4000	4.5000	4.4000	4.5000	+15.385%	2	481	-99.556%
2025-07-08	4.5000	4.5000	3.9000	3.9000	-24.272%	56	481	-99.487%
2025-07-02	5.1500	5.1500	5.1500	5.1500	-2.830%	54	431	-99.612%
2025-07-01	5.3000	5.3000	5.3000	5.3000	-7.504%	2	414	-99.623%
2025-06-30	5.7300	5.7300	5.7300	5.7300	-2.881%	21	414	-99.651%
2025-06-25	6.0600	6.0600	5.9000	5.9000	-2.801%	13	393	-99.661%
2025-06-24	6.0700	6.0700	6.0700	6.0700	-5.156%	5	380	-99.671%
2025-06-23	6.5000	6.5000	6.4000	6.4000	-1.538%	2	375	-99.688%
2025-06-18	6.7000	6.7000	6.5000	6.5000	+2.362%	218	155	-99.692%
2025-06-17	6.4000	6.4000	6.3500	6.3500	-0.781%	8	155	-99.685%
2025-06-13	6.1500	6.4000	6.1500	6.4000	+4.918%	244	154	-99.688%
2025-06-10	6.1000	6.1000	6.1000	6.1000	-3.937%	10	32	-99.672%
2025-06-06	6.3500	6.3500	6.3500	6.3500	-5.786%	10	22	-99.685%
2025-06-05	6.7400	6.7400	6.7400	6.7400	+6.984%	8	17	-99.703%
2025-06-03	6.2000	6.3000	6.2000	6.3000	-0.316%	2	9	-99.683%
2025-06-02	6.3200	6.3200	6.3200	6.3200	-2.769%	4	9	-99.684%
2025-05-23	6.5000	6.5000	6.5000	6.5000	0.000%	10	5	-99.692%

.dark-mode .Z8YFXL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z8YFXL{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20260918P25MRNA Sep 18 2026 25.00 Put (MRNA260918P00025000)option OPRA

MRNA20260918P25
MRNA Sep 18 2026 25.00 Put (MRNA260918P00025000)
option OPRA