Dark

MRNA20260918P45
MRNA Sep 18 2026 45.00 Put (MRNA260918P00045000)
option OPRA

EOD

Aug 18, 2026

0.2300+9.524%(+0.0200)187

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.2700	0.2700	0.2000	0.2300	+9.524%	187	1,204	0.000%
2026-08-17	0.2800	0.2900	0.2000	0.2100	-27.586%	23	1,386	+9.524%
2026-08-14	0.4100	0.4100	0.2900	0.2900	-12.121%	27	1,393	-20.690%
2026-08-13	0.3600	0.4300	0.3200	0.3300	-13.158%	205	1,398	-30.303%
2026-08-12	0.6500	0.6600	0.3600	0.3800	-36.667%	49	1,369	-39.474%
2026-08-11	0.7000	0.7900	0.5900	0.6000	-25.000%	63	1,385	-61.667%
2026-08-10	0.8400	1.0500	0.7400	0.8000	-8.046%	60	1,371	-71.250%
2026-08-07	1.3200	1.3700	0.8700	0.8700	-47.904%	47	1,375	-73.563%
2026-08-06	1.2500	1.6700	1.2500	1.6700	+16.783%	246	1,374	-86.228%
2026-08-05	1.3800	1.4800	1.1700	1.4300	-3.378%	23	1,208	-83.916%
2026-08-04	1.5200	1.6300	1.3100	1.4800	-20.856%	51	1,206	-84.459%
2026-08-03	2.1400	2.1400	1.6500	1.8700	-8.780%	19	1,193	-87.701%
2026-07-31	1.7800	2.2000	1.5100	2.0500	-3.756%	58	1,184	-88.780%
2026-07-30	2.5900	2.5900	2.1300	2.1300	-17.761%	6	1,174	-89.202%
2026-07-29	2.5800	2.5900	2.5800	2.5900	-0.385%	2	1,173	-91.120%
2026-07-28	3.0000	3.0000	2.5500	2.6000	-8.772%	5	1,172	-91.154%
2026-07-27	2.4000	2.8500	2.3200	2.8500	-1.724%	285	1,169	-91.930%
2026-07-24	2.6000	3.0100	2.4900	2.9000	+11.969%	130	1,005	-92.069%
2026-07-23	2.5300	2.6100	2.2400	2.5900	+13.596%	167	946	-91.120%
2026-07-22	2.1400	2.3800	1.9800	2.2800	+8.571%	207	1,051	-89.912%
2026-07-21	2.2100	2.2100	2.1000	2.1000	+2.439%	3	919	-89.048%
2026-07-20	1.8500	2.0500	1.8500	2.0500	+15.169%	3	919	-88.780%
2026-07-16	1.5200	1.7800	1.4500	1.7800	+23.611%	27	919	-87.079%
2026-07-15	1.4200	1.4800	1.4200	1.4400	-20.442%	36	921	-84.028%
2026-07-13	1.8100	1.8100	1.8100	1.8100	+7.101%	1	891	-87.293%
2026-07-10	1.4900	1.8000	1.4600	1.6900	+26.119%	70	890	-86.391%
2026-07-09	1.3400	1.3400	1.3400	1.3400	-8.219%	2	871	-82.836%
2026-07-08	1.5000	1.5000	1.4600	1.4600	+14.063%	3	871	-84.247%
2026-07-07	1.2100	1.2800	1.2100	1.2800	+11.304%	2	872	-82.031%
2026-07-06	1.1500	1.1500	1.1500	1.1500	-19.014%	1	872	-80.000%
2026-07-02	1.3100	1.4200	1.3100	1.4200	-19.318%	3	872	-83.803%
2026-06-30	1.7900	1.8000	1.7500	1.7600	-14.976%	4	872	-86.932%
2026-06-29	2.0400	2.0800	2.0400	2.0700	-20.690%	201	873	-88.889%
2026-06-24	2.6100	2.6100	2.6100	2.6100	+0.772%	10	673	-91.188%
2026-06-23	2.6400	2.6400	2.5900	2.5900	-13.087%	3	673	-91.120%
2026-06-22	3.3000	3.4500	2.9800	2.9800	+2.405%	23	671	-92.282%
2026-06-18	3.1200	3.1200	2.9100	2.9100	-9.063%	4	638	-92.096%
2026-06-17	3.6000	3.7500	3.1700	3.2000	-14.667%	127	638	-92.813%
2026-06-16	4.3900	4.3900	3.5500	3.7500	-25.743%	32	638	-93.867%
2026-06-15	5.0500	5.0500	5.0500	5.0500	-5.253%	2	652	-95.446%
2026-06-12	5.2500	5.3300	5.1000	5.3300	-11.018%	18	652	-95.685%
2026-06-11	6.3400	6.5500	5.9000	5.9900	-5.669%	48	648	-96.160%
2026-06-10	6.3500	6.3500	6.3500	6.3500	-6.065%	4	677	-96.378%
2026-06-09	6.6000	6.7600	6.6000	6.7600	+2.269%	3	680	-96.598%
2026-06-08	6.4500	6.6100	6.0300	6.6100	-0.900%	77	680	-96.520%
2026-06-05	5.8700	7.0000	5.8700	6.6700	+22.385%	90	642	-96.552%
2026-06-04	5.4500	5.4500	5.4500	5.4500	-7.627%	29	573	-95.780%
2026-06-03	6.9500	6.9500	5.9000	5.9000	-18.056%	94	544	-96.102%
2026-06-02	7.0900	7.3400	7.0900	7.2000	-2.703%	28	510	-96.806%
2026-06-01	7.4000	7.4000	7.4000	7.4000	+23.128%	1	500	-96.892%
2026-05-29	6.0100	6.0100	6.0100	6.0100	-12.899%	1	500	-96.173%
2026-05-28	7.0000	7.0000	6.9000	6.9000	+8.150%	7	500	-96.667%
2026-05-27	6.2400	6.3800	6.2300	6.3800	-1.846%	4	500	-96.395%
2026-05-26	6.5000	6.5000	6.5000	6.5000	-5.109%	1	500	-96.462%
2026-05-21	6.6500	6.8500	6.6500	6.8500	-6.164%	9	500	-96.642%
2026-05-19	7.2000	7.3000	7.0800	7.3000	+7.038%	7	500	-96.849%
2026-05-15	6.8200	6.8200	6.8200	6.8200	+7.064%	1	499	-96.628%
2026-05-13	6.3700	6.3700	6.3700	6.3700	+10.783%	1	498	-96.389%
2026-05-12	5.6500	5.7500	5.6500	5.7500	+2.679%	7	493	-96.000%
2026-05-08	5.0000	5.7500	5.0000	5.6000	-19.424%	3	493	-95.893%
2026-05-07	6.9500	6.9500	6.9500	6.9500	+5.303%	1	493	-96.691%
2026-05-06	6.9000	6.9000	6.5000	6.6000	-12.234%	5	492	-96.515%
2026-05-04	7.4700	7.5200	7.4700	7.5200	+5.028%	22	493	-96.941%
2026-04-30	7.1600	7.1600	7.1600	7.1600	-9.937%	1	493	-96.788%
2026-04-29	8.0500	8.0500	7.9500	7.9500	+15.217%	4	493	-97.107%
2026-04-27	6.6000	6.9000	6.6000	6.9000	+13.115%	13	493	-96.667%
2026-04-24	6.1000	6.1000	6.1000	6.1000	+8.929%	1	496	-96.230%
2026-04-23	5.6000	5.6000	5.6000	5.6000	-0.885%	10	496	-95.893%
2026-04-16	5.8000	5.9500	5.6500	5.6500	+0.893%	10	496	-95.929%
2026-04-15	5.6500	5.6500	5.6000	5.6000	-6.040%	6	496	-95.893%
2026-04-14	6.6500	6.6500	5.9600	5.9600	-6.142%	3	496	-96.141%
2026-04-13	6.3500	6.3500	6.3500	6.3500	+3.252%	1	497	-96.378%
2026-04-10	6.5500	6.6500	6.1000	6.1500	-8.209%	16	497	-96.260%
2026-04-09	6.6300	6.8000	6.6300	6.7000	+1.208%	15	512	-96.567%
2026-04-08	6.5900	6.6200	6.5900	6.6200	-16.730%	11	506	-96.526%
2026-04-07	7.9500	7.9500	7.9500	7.9500	+1.923%	1	505	-97.107%
2026-04-02	7.8000	7.8500	7.8000	7.8000	+10.638%	14	490	-97.051%
2026-03-31	7.3500	7.3500	7.0500	7.0500	-11.875%	42	490	-96.738%
2026-03-30	7.4500	8.0000	7.4500	8.0000	+11.888%	17	448	-97.125%
2026-03-27	6.3500	7.1500	6.3500	7.1500	+16.260%	54	441	-96.783%
2026-03-26	6.2000	6.2000	6.1500	6.1500	-3.906%	3	387	-96.260%
2026-03-25	6.4500	6.4500	6.4000	6.4000	-9.859%	10	384	-96.406%
2026-03-23	7.1000	7.1000	7.1000	7.1000	+2.158%	11	377	-96.761%
2026-03-20	6.9000	6.9500	6.8500	6.9500	-2.113%	12	366	-96.691%
2026-03-19	7.0500	7.1000	7.0500	7.1000	+1.429%	10	360	-96.761%
2026-03-18	7.1000	7.1000	7.0000	7.0000	+12.000%	6	350	-96.714%
2026-03-17	6.5000	6.5000	6.2000	6.2500	-11.972%	19	344	-96.320%
2026-03-16	7.1500	7.1500	7.1000	7.1000	+17.355%	25	325	-96.761%
2026-03-11	6.1000	6.1000	6.0500	6.0500	-22.436%	9	312	-96.198%
2026-03-06	7.8000	7.8000	7.8000	7.8000	-4.994%	2	306	-97.051%
2026-03-03	8.2100	8.2100	8.2100	8.2100	+15.634%	10	304	-97.199%
2026-03-02	7.1000	7.1000	7.1000	7.1000	-4.698%	28	299	-96.761%
2026-02-27	7.2500	7.5000	7.2500	7.4500	-3.247%	24	271	-96.913%
2026-02-25	7.7000	7.7000	7.7000	7.7000	-1.535%	5	252	-97.013%
2026-02-24	7.8800	7.8800	7.8200	7.8200	-13.111%	25	252	-97.059%
2026-02-19	9.0000	9.0000	9.0000	9.0000	+2.975%	5	252	-97.444%
2026-01-23	8.4000	8.7400	8.4000	8.7400	+23.446%	20	247	-97.368%
2026-01-22	7.5300	7.5300	7.0800	7.0800	-27.385%	3	237	-96.751%
2026-01-20	9.7500	9.8000	9.7000	9.7500	+2.094%	200	237	-97.641%
2026-01-16	9.5500	9.5500	9.5500	9.5500	-55.478%	2	35	-97.592%
2025-09-25	21.4500	21.4500	21.4500	21.4500	+3.125%	7	35	-98.928%
2025-09-24	20.6500	20.8500	20.6500	20.8000	-2.347%	25	28	-98.894%
2025-09-12	21.3000	21.3000	21.3000	21.3000	+5.970%	1	3	-98.920%
2025-08-14	20.1000	20.1000	20.1000	20.1000	0.000%	2	2	-98.856%

.dark-mode .hVmtcR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hVmtcR{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20260918P45MRNA Sep 18 2026 45.00 Put (MRNA260918P00045000)option OPRA

MRNA20260918P45
MRNA Sep 18 2026 45.00 Put (MRNA260918P00045000)
option OPRA