Dark

MRNA20260918P35
MRNA Sep 18 2026 35.00 Put (MRNA260918P00035000)
option OPRA

EOD

Aug 18, 2026

0.0500+66.667%(+0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.1600	0.1600	0.0500	0.0500	+66.667%	4	5,607	0.000%
2026-08-17	0.0300	0.0300	0.0300	0.0300	-50.000%	2	5,607	+66.667%
2026-08-14	0.0600	0.0600	0.0600	0.0600	-25.000%	5	5,607	-16.667%
2026-08-13	0.0800	0.0800	0.0800	0.0800	+100.000%	3	5,612	-37.500%
2026-08-12	0.0400	0.0400	0.0400	0.0400	-73.333%	2	5,615	+25.000%
2026-08-07	0.2700	0.2700	0.1500	0.1500	-25.000%	4	5,615	-66.667%
2026-08-06	0.2000	0.2500	0.1700	0.2000	-13.043%	109	5,618	-75.000%
2026-08-05	0.2400	0.2500	0.2300	0.2300	-8.000%	502	5,611	-78.261%
2026-08-04	0.2200	0.2600	0.2200	0.2500	-26.471%	1,777	5,110	-80.000%
2026-08-03	0.3300	0.3400	0.3300	0.3400	-12.821%	5	3,390	-85.294%
2026-07-31	0.3800	0.4700	0.3800	0.3900	-18.750%	9	3,390	-87.179%
2026-07-30	0.5200	0.5800	0.4700	0.4800	-22.581%	113	3,385	-89.583%
2026-07-29	0.5800	0.6500	0.5800	0.6200	-4.615%	10	3,373	-91.935%
2026-07-27	0.5500	0.7100	0.5500	0.6500	-12.162%	1,100	3,363	-92.308%
2026-07-24	0.7400	0.7400	0.7400	0.7400	+23.333%	1	2,383	-93.243%
2026-07-23	0.6000	0.6200	0.5900	0.6000	+3.448%	600	2,383	-91.667%
2026-07-22	0.4800	0.5800	0.4800	0.5800	+13.725%	828	1,827	-91.379%
2026-07-21	0.5000	0.5400	0.5000	0.5100	0.000%	5	1,312	-90.196%
2026-07-20	0.3800	0.5100	0.3800	0.5100	+8.511%	8	1,311	-90.196%
2026-07-17	0.4100	0.4700	0.4000	0.4700	+23.684%	769	1,310	-89.362%
2026-07-16	0.3900	0.4400	0.3500	0.3800	+35.714%	20	574	-86.842%
2026-07-15	0.2800	0.2800	0.2800	0.2800	-22.222%	30	558	-82.143%
2026-07-14	0.3500	0.4300	0.3500	0.3600	-16.279%	7	528	-86.111%
2026-07-13	0.3800	0.4300	0.3500	0.4300	-14.000%	6	523	-88.372%
2026-07-10	0.4200	0.5300	0.4200	0.5000	+31.579%	70	519	-90.000%
2026-07-09	0.3400	0.3800	0.3400	0.3800	+2.703%	5	513	-86.842%
2026-07-08	0.4400	0.4400	0.3700	0.3700	-15.909%	11	508	-86.486%
2026-07-07	0.3500	0.4400	0.3500	0.4400	+2.326%	101	497	-88.636%
2026-07-02	0.4500	0.4500	0.4200	0.4300	-21.818%	13	481	-88.372%
2026-06-30	0.5500	0.5500	0.5500	0.5500	-11.290%	10	481	-90.909%
2026-06-29	0.6500	0.6500	0.6200	0.6200	-17.333%	151	481	-91.935%
2026-06-26	0.7500	0.7500	0.7500	0.7500	-10.714%	3	506	-93.333%
2026-06-24	0.8500	0.8500	0.8400	0.8400	-11.579%	4	509	-94.048%
2026-06-22	0.9500	0.9500	0.9500	0.9500	-4.040%	2	509	-94.737%
2026-06-18	0.9900	0.9900	0.9900	0.9900	+4.211%	1	512	-94.949%
2026-06-17	0.9500	0.9500	0.9500	0.9500	-22.131%	3	512	-94.737%
2026-06-16	1.4000	1.4000	1.1600	1.2200	-36.126%	14	512	-95.902%
2026-06-15	1.8000	1.9100	1.8000	1.9100	+3.243%	3	521	-97.382%
2026-06-12	1.8500	1.8500	1.8500	1.8500	-4.145%	1	523	-97.297%
2026-06-11	1.9800	1.9800	1.9300	1.9300	-19.583%	40	523	-97.409%
2026-06-05	2.4000	2.4000	2.4000	2.4000	+33.333%	3	500	-97.917%
2026-06-04	1.9400	1.9400	1.8000	1.8000	-29.134%	11	500	-97.222%
2026-06-02	2.5400	2.5400	2.5400	2.5400	+5.833%	5	510	-98.031%
2026-05-29	2.4000	2.4000	2.4000	2.4000	-7.692%	5	510	-97.917%
2026-05-28	2.6500	2.6500	2.6000	2.6000	+6.122%	2	510	-98.077%
2026-05-20	2.6300	2.6300	2.4500	2.4500	-14.035%	4	509	-97.959%
2026-05-19	2.8500	2.8500	2.8500	2.8500	+16.327%	1	513	-98.246%
2026-05-13	2.4500	2.4500	2.4500	2.4500	+8.407%	1	513	-97.959%
2026-05-12	2.1400	2.2600	2.1400	2.2600	-9.600%	6	512	-97.788%
2026-05-11	2.2800	2.5000	2.2800	2.5000	+10.619%	4	512	-98.000%
2026-05-08	2.4300	2.4300	2.2000	2.2600	-14.717%	6	516	-97.788%
2026-05-06	2.7000	2.7000	2.6500	2.6500	-10.774%	4	511	-98.113%
2026-05-05	3.0000	3.0000	2.9500	2.9700	+8.000%	11	510	-98.316%
2026-05-04	2.7500	2.7500	2.7500	2.7500	-14.330%	1	500	-98.182%
2026-05-01	3.4500	3.5000	3.2100	3.2100	-1.534%	6	497	-98.442%
2026-04-30	3.0000	3.2600	2.9000	3.2600	-6.052%	47	497	-98.466%
2026-04-29	3.4000	3.5000	3.3900	3.4700	+29.478%	7	458	-98.559%
2026-04-28	2.6800	2.6800	2.6800	2.6800	-3.943%	3	453	-98.134%
2026-04-27	2.7900	2.7900	2.7900	2.7900	+26.818%	5	451	-98.208%
2026-04-22	2.1000	2.2900	2.1000	2.2000	0.000%	9	451	-97.727%
2026-04-21	2.2700	2.2700	2.2000	2.2000	-1.786%	5	447	-97.727%
2026-04-20	2.2600	2.2600	2.2300	2.2400	-7.438%	15	447	-97.768%
2026-04-16	2.4000	2.4200	2.4000	2.4200	-0.412%	3	441	-97.934%
2026-04-15	2.3600	2.4300	2.3600	2.4300	-3.571%	3	438	-97.942%
2026-04-14	2.5200	2.5200	2.5200	2.5200	-14.576%	3	440	-98.016%
2026-04-09	2.9500	2.9500	2.9500	2.9500	+0.683%	1	440	-98.305%
2026-04-08	2.9300	2.9300	2.9300	2.9300	-19.284%	1	441	-98.294%
2026-04-07	3.5200	3.6300	3.5200	3.6300	-1.359%	4	441	-98.623%
2026-04-06	3.6800	3.6800	3.6800	3.6800	+21.854%	1	443	-98.641%
2026-04-01	3.0200	3.0200	3.0200	3.0200	+7.092%	1	444	-98.344%
2026-03-26	2.8000	2.8500	2.7700	2.8200	-11.875%	30	444	-98.227%
2026-03-23	3.2000	3.2000	3.2000	3.2000	-3.030%	1	425	-98.438%
2026-03-18	3.3000	3.3000	3.3000	3.3000	+3.125%	3	424	-98.485%
2026-03-16	3.2000	3.2000	3.2000	3.2000	0.000%	1	421	-98.438%
2026-03-09	3.2000	3.2000	3.2000	3.2000	-12.568%	2	420	-98.438%
2026-03-06	3.6600	3.6600	3.6600	3.6600	+29.787%	3	420	-98.634%
2026-03-05	2.8200	2.8200	2.8200	2.8200	-19.658%	51	417	-98.227%
2026-03-02	3.5100	3.5100	3.5100	3.5100	+6.364%	1	366	-98.575%
2026-02-27	3.3000	3.3000	3.3000	3.3000	-12.000%	50	365	-98.485%
2026-02-24	3.7500	3.7500	3.7500	3.7500	-6.015%	150	365	-98.667%
2026-02-20	3.9900	3.9900	3.9900	3.9900	-6.557%	1	415	-98.747%
2026-02-19	4.2700	4.2700	4.2700	4.2700	-19.434%	1	415	-98.829%
2026-02-13	5.0000	5.3000	5.0000	5.3000	-10.924%	2	415	-99.057%
2026-02-12	5.9500	5.9600	5.9500	5.9500	-12.757%	101	415	-99.160%
2026-02-11	6.8800	6.8800	6.8200	6.8200	+18.198%	101	330	-99.267%
2026-02-05	5.7700	5.7700	5.7700	5.7700	-1.199%	1	231	-99.133%
2026-02-04	5.7200	5.8400	5.7200	5.8400	-1.017%	100	230	-99.144%
2026-02-03	5.9000	5.9000	5.9000	5.9000	+47.500%	1	130	-99.153%
2026-01-27	3.9000	4.0000	3.9000	4.0000	-1.961%	8	129	-98.750%
2026-01-23	4.2400	4.2400	4.0800	4.0800	+27.500%	4	137	-98.775%
2026-01-22	3.5900	3.5900	3.2000	3.2000	-16.883%	2	134	-98.438%
2026-01-21	3.8500	3.8500	3.8500	3.8500	-18.432%	3	135	-98.701%
2026-01-20	4.7200	4.7200	4.7200	4.7200	-23.127%	10	135	-98.941%
2026-01-16	6.1400	6.1400	6.1400	6.1400	+20.392%	1	129	-99.186%
2026-01-15	5.3000	5.3000	5.1000	5.1000	+1.796%	13	129	-99.020%
2026-01-14	5.7000	5.7000	5.0100	5.0100	-29.437%	7	121	-99.002%
2026-01-07	7.1000	7.1000	7.1000	7.1000	-0.281%	1	121	-99.296%
2026-01-06	7.1200	7.1200	7.1200	7.1200	-1.793%	1	120	-99.298%
2025-12-22	7.5500	7.5500	7.2500	7.2500	-12.121%	19	121	-99.310%
2025-12-18	9.0200	9.0200	8.2500	8.2500	-37.736%	10	122	-99.394%
2025-11-24	13.2500	13.2500	13.2500	13.2500	+5.159%	10	122	-99.623%
2025-11-03	12.6000	12.6000	12.6000	12.6000	+0.398%	2	121	-99.603%
2025-10-14	12.5500	12.5500	12.5500	12.5500	-3.831%	28	121	-99.602%
2025-09-25	13.0500	13.0500	13.0500	13.0500	+1.163%	3	110	-99.617%
2025-09-17	12.9000	12.9000	12.9000	12.9000	-6.182%	1	107	-99.612%
2025-09-12	12.6000	13.7500	12.6000	13.7500	+10.000%	58	107	-99.636%
2025-09-11	12.3600	12.5000	12.3600	12.5000	-7.749%	2	50	-99.600%
2025-08-29	13.5500	13.5500	13.5500	13.5500	+3.911%	2	50	-99.631%
2025-08-28	13.0400	13.0400	13.0400	13.0400	+10.508%	1	50	-99.617%
2025-08-21	11.8000	11.8000	11.8000	11.8000	+2.165%	1	49	-99.576%
2025-08-20	11.5500	11.5500	11.5500	11.5500	-3.750%	13	48	-99.567%
2025-08-08	12.0000	12.0000	12.0000	12.0000	+7.623%	1	41	-99.583%
2025-08-05	11.1500	11.1500	11.1500	11.1500	+21.858%	12	40	-99.552%
2025-07-30	8.8500	9.1500	8.8500	9.1500	+0.549%	2	40	-99.454%
2025-07-29	9.1000	9.1000	9.1000	9.1000	+5.202%	1	40	-99.451%
2025-07-25	8.6500	8.6500	8.6500	8.6500	+1.170%	4	40	-99.422%
2025-07-24	8.5500	8.5500	8.5500	8.5500	+3.636%	12	44	-99.415%
2025-07-23	8.1000	8.2500	8.1000	8.2500	-13.613%	13	36	-99.394%
2025-07-18	9.5500	9.5500	9.5500	9.5500	0.000%	1	24	-99.476%
2025-07-17	9.5500	9.5500	9.5500	9.5500	+2.358%	1	24	-99.476%
2025-07-11	9.3300	9.3300	9.3300	9.3300	-5.758%	1	24	-99.464%
2025-07-08	9.9000	9.9000	9.9000	9.9000	-11.449%	5	23	-99.495%
2025-07-02	11.1800	11.1800	11.1800	11.1800	-7.603%	5	18	-99.553%
2025-06-26	12.1000	12.1000	12.1000	12.1000	-5.098%	1	13	-99.587%
2025-06-02	12.7500	12.7500	12.7500	12.7500	0.000%	12	12	-99.608%

.dark-mode .gXWxqb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gXWxqb{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20260918P35MRNA Sep 18 2026 35.00 Put (MRNA260918P00035000)option OPRA

MRNA20260918P35
MRNA Sep 18 2026 35.00 Put (MRNA260918P00035000)
option OPRA