Dark

MRNA20260918P30
MRNA Sep 18 2026 30.00 Put (MRNA260918P00030000)
option OPRA

Inactive

Aug 5, 2026

0.1800+125.000%(+0.1000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1800	0.1800	0.1800	0.1800	+125.000%	2	914	0.000%
2026-08-04	0.0800	0.0800	0.0800	0.0800	-71.429%	1	914	+125.000%
2026-07-31	0.2800	0.2800	0.2800	0.2800	+55.556%	1	914	-35.714%
2026-07-28	0.3500	0.3500	0.1800	0.1800	-21.739%	5	913	0.000%
2026-07-27	0.2300	0.2300	0.2300	0.2300	-23.333%	2	910	-21.739%
2026-07-24	0.2700	0.3000	0.2700	0.3000	+66.667%	600	910	-40.000%
2026-07-21	0.1800	0.1800	0.1800	0.1800	-18.182%	1	737	0.000%
2026-07-20	0.2200	0.2200	0.2200	0.2200	+46.667%	6	736	-18.182%
2026-07-16	0.1500	0.1500	0.1500	0.1500	+15.385%	1	736	+20.000%
2026-07-14	0.1300	0.1300	0.1300	0.1300	-38.095%	1	735	+38.462%
2026-07-13	0.2100	0.2100	0.2100	0.2100	+40.000%	1	735	-14.286%
2026-07-10	0.1500	0.1500	0.1500	0.1500	-11.765%	1	736	+20.000%
2026-07-09	0.1700	0.1700	0.1700	0.1700	-37.037%	1	735	+5.882%
2026-07-08	0.2700	0.2700	0.2700	0.2700	+35.000%	1	736	-33.333%
2026-07-06	0.2000	0.2000	0.2000	0.2000	-44.444%	18	736	-10.000%
2026-06-29	0.3000	0.3600	0.3000	0.3600	-29.412%	3	739	-50.000%
2026-06-25	0.4500	0.5100	0.4500	0.5100	+18.605%	6	742	-64.706%
2026-06-24	0.4300	0.4300	0.4300	0.4300	-12.245%	2	741	-58.140%
2026-06-18	0.4000	0.4900	0.4000	0.4900	-16.949%	5	747	-63.265%
2026-06-17	0.7100	0.7100	0.5900	0.5900	-15.714%	4	747	-69.492%
2026-06-16	0.7000	0.7000	0.7000	0.7000	-44.444%	2	747	-74.286%
2026-06-09	1.1500	1.2600	1.1500	1.2600	+13.514%	3	749	-85.714%
2026-06-05	1.1100	1.1100	1.1100	1.1100	+19.355%	1	746	-83.784%
2026-06-04	0.9300	0.9300	0.9300	0.9300	-18.421%	1	745	-80.645%
2026-05-29	1.2000	1.2000	1.1400	1.1400	-8.800%	3	745	-84.211%
2026-05-28	1.2600	1.2600	1.2500	1.2500	+4.167%	4	747	-85.600%
2026-05-27	1.2000	1.2000	1.2000	1.2000	-20.000%	1	749	-85.000%
2026-05-15	1.5000	1.5000	1.5000	1.5000	+11.940%	3	750	-88.000%
2026-05-13	1.3300	1.3400	1.3300	1.3400	-2.190%	2	750	-86.567%
2026-05-11	1.3700	1.3700	1.3700	1.3700	+9.600%	6	748	-86.861%
2026-05-08	1.2500	1.2500	1.2500	1.2500	+4.167%	1	742	-85.600%
2026-05-05	1.2000	1.2000	1.2000	1.2000	-0.826%	2	743	-85.000%
2026-05-01	1.2100	1.2100	1.2100	1.2100	-30.058%	1	741	-85.124%
2026-04-30	1.7200	1.7300	1.7200	1.7300	+4.848%	18	741	-89.595%
2026-04-28	1.6500	1.6500	1.6500	1.6500	+5.096%	1	723	-89.091%
2026-04-27	1.5700	1.5700	1.5700	1.5700	+42.727%	7	722	-88.535%
2026-04-23	1.1000	1.1000	1.1000	1.1000	-12.698%	2	715	-83.636%
2026-04-20	1.1800	1.2600	1.1800	1.2600	-20.253%	2	713	-85.714%
2026-04-16	1.5800	1.5800	1.5800	1.5800	+12.857%	1	713	-88.608%
2026-04-15	1.4000	1.4000	1.4000	1.4000	-15.152%	2	714	-87.143%
2026-04-13	1.6300	1.7200	1.6300	1.6500	-8.333%	13	712	-89.091%
2026-04-09	1.8000	1.8000	1.8000	1.8000	-18.552%	1	713	-90.000%
2026-04-06	2.2100	2.2100	2.2100	2.2100	0.000%	1	713	-91.855%
2026-04-02	2.2100	2.2100	2.2100	2.2100	-2.212%	1	711	-91.855%
2026-03-30	2.1100	2.2600	2.1100	2.2600	+27.684%	4	711	-92.035%
2026-03-25	1.7700	1.7700	1.7700	1.7700	-11.940%	1	713	-89.831%
2026-03-19	2.0100	2.0100	2.0100	2.0100	+5.789%	1	712	-91.045%
2026-03-13	1.8900	2.1400	1.8900	1.9000	-12.844%	302	713	-90.526%
2026-03-09	2.1800	2.1800	2.1800	2.1800	+3.810%	1	425	-91.743%
2026-03-06	2.0500	2.1000	2.0500	2.1000	+5.528%	2	424	-91.429%
2026-03-05	1.8200	1.9900	1.7700	1.9900	+13.714%	4	422	-90.955%
2026-03-04	2.1600	2.1600	1.7500	1.7500	-23.246%	9	422	-89.714%
2026-02-26	2.3000	2.3000	2.2800	2.2800	-41.538%	2	427	-92.105%
2026-02-17	3.9000	3.9000	3.9000	3.9000	-4.878%	1	427	-95.385%
2026-02-12	3.8000	4.1000	3.8000	4.1000	+2.500%	2	426	-95.610%
2026-02-11	4.4700	4.5000	4.0000	4.0000	-0.498%	7	427	-95.500%
2026-02-10	3.4000	4.0200	3.2400	4.0200	+12.605%	4	422	-95.522%
2026-02-09	3.6100	3.6100	3.5700	3.5700	-6.545%	2	423	-94.958%
2026-02-03	3.8200	3.8200	3.8200	3.8200	+10.086%	17	424	-95.288%
2026-02-02	3.4700	3.4700	3.4700	3.4700	+28.519%	1	424	-94.813%
2026-01-29	2.7000	2.7000	2.7000	2.7000	-9.699%	1	424	-93.333%
2026-01-28	3.0000	3.0000	2.9900	2.9900	+35.909%	2	424	-93.980%
2026-01-22	2.2000	2.2000	2.2000	2.2000	-4.348%	30	424	-91.818%
2026-01-21	2.4000	2.4000	2.2600	2.3000	-9.449%	37	454	-92.174%
2026-01-16	3.0200	3.0200	2.5400	2.5400	-19.365%	3	425	-92.913%
2026-01-15	3.1500	3.1500	3.1500	3.1500	-17.969%	80	425	-94.286%
2026-01-14	3.3000	3.8400	3.3000	3.8400	+2.400%	7	345	-95.313%
2026-01-13	3.7500	3.7500	3.7500	3.7500	-16.667%	8	346	-95.200%
2026-01-07	4.5000	4.5000	4.5000	4.5000	-25.000%	3	346	-96.000%
2025-12-30	6.0000	6.0000	6.0000	6.0000	+3.448%	32	343	-97.000%
2025-12-29	5.8000	5.8000	5.8000	5.8000	+28.603%	3	311	-96.897%
2025-12-22	4.5100	4.5100	4.5100	4.5100	-17.248%	1	308	-96.009%
2025-12-18	5.4500	5.4500	5.4500	5.4500	-15.504%	10	307	-96.697%
2025-12-12	6.4500	6.4500	6.4500	6.4500	-11.765%	3	297	-97.209%
2025-12-09	7.3100	7.3100	7.3100	7.3100	-24.561%	1	294	-97.538%
2025-11-24	9.6900	9.6900	9.6900	9.6900	+0.103%	1	294	-98.142%
2025-11-18	9.7000	9.7000	9.6800	9.6800	+12.558%	5	293	-98.140%
2025-11-12	8.6000	8.6000	8.6000	8.6000	-11.340%	1	290	-97.907%
2025-11-06	9.8000	9.8000	9.7000	9.7000	+13.450%	2	291	-98.144%
2025-10-31	8.5500	8.5500	8.5500	8.5500	+6.875%	4	291	-97.895%
2025-10-30	8.0000	8.0000	8.0000	8.0000	-9.091%	1	291	-97.750%
2025-10-22	8.9000	8.9000	8.8000	8.8000	-1.895%	12	292	-97.955%
2025-10-20	8.9700	8.9700	8.9700	8.9700	+4.790%	1	304	-97.993%
2025-10-13	8.5600	8.5600	8.5600	8.5600	+6.072%	2	304	-97.897%
2025-10-02	8.0700	8.0700	8.0700	8.0700	+0.875%	1	302	-97.770%
2025-10-01	8.1000	8.2000	8.0000	8.0000	-24.171%	29	301	-97.750%
2025-09-12	8.9500	10.5500	8.9500	10.5500	+19.209%	30	301	-98.294%
2025-09-11	8.4500	8.8500	8.4500	8.8500	-9.694%	142	288	-97.966%
2025-08-29	9.8000	9.8000	9.8000	9.8000	+28.947%	1	173	-98.163%
2025-08-22	7.6000	7.6000	7.6000	7.6000	-6.748%	2	173	-97.632%
2025-08-21	8.3000	8.3000	8.1500	8.1500	+0.617%	2	171	-97.791%
2025-08-20	8.1000	8.1000	8.1000	8.1000	+6.579%	7	169	-97.778%
2025-08-19	7.6000	7.6000	7.6000	7.6000	0.000%	13	162	-97.632%
2025-08-15	7.6500	7.6500	7.6000	7.6000	-7.879%	15	162	-97.632%
2025-08-14	8.4000	8.4000	8.1500	8.2500	-5.172%	19	148	-97.818%
2025-08-11	8.3400	8.7000	8.3400	8.7000	+2.473%	3	129	-97.931%
2025-08-08	8.3800	8.4900	8.3800	8.4900	+8.153%	2	128	-97.880%
2025-08-05	7.8500	7.8500	7.8500	7.8500	+1.290%	2	126	-97.707%
2025-08-04	7.8500	7.8500	7.7500	7.7500	-4.321%	4	124	-97.677%
2025-08-01	7.9500	8.1000	7.9500	8.1000	+16.715%	11	120	-97.778%
2025-07-31	6.9400	6.9400	6.9400	6.9400	+11.040%	17	110	-97.406%
2025-07-30	5.9500	6.2500	5.9500	6.2500	+0.806%	2	101	-97.120%
2025-07-29	6.1000	6.2000	6.1000	6.2000	-3.125%	5	100	-97.097%
2025-07-22	6.4000	6.4000	6.4000	6.4000	-2.290%	2	97	-97.188%
2025-07-17	6.5500	6.5500	6.5500	6.5500	-4.380%	1	95	-97.252%
2025-07-16	6.8500	6.8500	6.8500	6.8500	0.000%	3	95	-97.372%
2025-07-15	6.8500	6.8500	6.8500	6.8500	+1.481%	3	92	-97.372%
2025-07-08	6.7500	6.7500	6.7500	6.7500	-22.857%	4	89	-97.333%
2025-06-27	8.7500	8.7500	8.7500	8.7500	0.000%	1	85	-97.943%
2025-06-26	8.7500	8.7500	8.7500	8.7500	-8.854%	1	84	-97.943%
2025-06-23	9.6000	9.6000	9.6000	9.6000	-0.518%	1	83	-98.125%
2025-06-20	9.6500	9.6500	9.6500	9.6500	+3.209%	2	82	-98.135%
2025-06-13	9.3500	9.3500	9.3500	9.3500	+6.735%	2	81	-98.075%
2025-06-11	8.7700	8.7700	8.7600	8.7600	-1.904%	10	80	-97.945%
2025-06-09	8.9300	8.9300	8.9300	8.9300	-2.935%	1	70	-97.984%
2025-06-03	9.2000	9.2000	9.2000	9.2000	-1.604%	1	71	-98.043%
2025-06-02	9.3500	9.3500	9.3500	9.3500	-4.103%	1	70	-98.075%
2025-05-28	9.7500	9.7500	9.7500	9.7500	0.000%	69	69	-98.154%

.dark-mode .Y7FzmB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y7FzmB{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20260918P30MRNA Sep 18 2026 30.00 Put (MRNA260918P00030000)option OPRA

MRNA20260918P30
MRNA Sep 18 2026 30.00 Put (MRNA260918P00030000)
option OPRA