Dark

MRNA20260918P47
MRNA Sep 18 2026 47.00 Put (MRNA260918P00047000)
option OPRA

EOD

Aug 18, 2026

0.38000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.3500	0.3800	0.3500	0.3800	0.000%	2	440	0.000%
2026-08-17	0.4000	0.4000	0.3800	0.3800	-22.449%	11	442	0.000%
2026-08-14	0.5800	0.5800	0.4900	0.4900	-9.259%	9	443	-22.449%
2026-08-13	0.6200	0.6200	0.4500	0.5400	-10.000%	15	442	-29.630%
2026-08-12	0.9000	0.9000	0.6000	0.6000	-31.034%	16	442	-36.667%
2026-08-11	0.9700	0.9700	0.8700	0.8700	-25.000%	8	433	-56.322%
2026-08-10	1.0600	1.2000	1.0600	1.1600	-12.782%	8	433	-67.241%
2026-08-07	1.3300	1.3300	1.3300	1.3300	-37.850%	1	432	-71.429%
2026-08-06	1.9700	2.1500	1.9700	2.1400	+12.042%	22	432	-82.243%
2026-08-05	1.5900	1.9100	1.5900	1.9100	0.000%	62	433	-80.105%
2026-08-04	2.0400	2.0800	1.9100	1.9100	-23.904%	8	376	-80.105%
2026-07-31	2.5100	2.5100	2.5100	2.5100	-27.874%	4	372	-84.861%
2026-07-29	3.4800	3.4800	3.4800	3.4800	-4.918%	1	368	-89.080%
2026-07-28	3.7000	3.7000	3.6600	3.6600	+35.055%	12	367	-89.617%
2026-07-21	2.6500	2.7100	2.6500	2.7100	+11.523%	52	364	-85.978%
2026-07-20	2.4000	2.4400	2.4000	2.4300	+2.101%	31	354	-84.362%
2026-07-17	2.3800	2.3800	2.3800	2.3800	+8.182%	3	363	-84.034%
2026-07-16	2.2000	2.2000	2.2000	2.2000	+0.457%	3	363	-82.727%
2026-07-10	1.8000	2.1900	1.8000	2.1900	+47.973%	2	360	-82.648%
2026-07-08	1.7400	1.7400	1.4800	1.4800	-22.917%	4	360	-74.324%
2026-07-01	1.9200	1.9200	1.9200	1.9200	-10.280%	1	360	-80.208%
2026-06-30	2.1400	2.1400	2.1400	2.1400	-11.203%	1	361	-82.243%
2026-06-29	2.3500	2.4100	2.3500	2.4100	-9.738%	2	362	-84.232%
2026-06-26	2.6700	2.6700	2.6700	2.6700	-16.563%	1	364	-85.768%
2026-06-24	3.2000	3.2000	3.2000	3.2000	0.000%	2	364	-88.125%
2026-06-22	3.2000	3.2000	3.2000	3.2000	-8.309%	1	362	-88.125%
2026-06-18	3.4900	3.4900	3.4900	3.4900	-1.690%	1	362	-89.112%
2026-06-17	4.5500	4.5500	3.5500	3.5500	-18.578%	12	362	-89.296%
2026-06-16	5.3400	5.3500	4.2000	4.3600	-30.240%	42	362	-91.284%
2026-06-12	6.3500	6.3500	6.0500	6.2500	-6.015%	8	364	-93.920%
2026-06-11	7.3200	7.3600	6.6500	6.6500	-11.569%	63	366	-94.286%
2026-06-10	7.5200	7.5200	7.5200	7.5200	-1.699%	2	358	-94.947%
2026-06-09	7.2700	8.3000	7.2700	7.6500	-0.649%	24	360	-95.033%
2026-06-08	7.3900	7.7000	7.3500	7.7000	-3.266%	134	376	-95.065%
2026-06-05	7.1500	8.0500	7.1000	7.9600	+13.068%	82	315	-95.226%
2026-06-03	8.1000	8.1000	7.0300	7.0400	-7.368%	75	305	-94.602%
2026-05-29	7.6000	7.6000	7.6000	7.6000	-1.299%	1	260	-95.000%
2026-05-26	7.7000	7.7000	7.7000	7.7000	-11.494%	6	260	-95.065%
2026-05-19	8.4000	8.7000	8.4000	8.7000	+10.127%	14	266	-95.632%
2026-05-15	7.9000	7.9000	7.9000	7.9000	+2.597%	21	261	-95.190%
2026-05-13	7.7500	7.7500	7.7000	7.7000	+36.283%	10	261	-95.065%
2026-05-11	5.6500	5.6500	5.6500	5.6500	-12.403%	1	255	-93.274%
2026-05-08	6.7500	6.7500	6.0500	6.4500	-15.686%	4	255	-94.109%
2026-05-06	8.3500	8.3500	7.6500	7.6500	-4.375%	12	254	-95.033%
2026-05-05	8.0000	8.0000	8.0000	8.0000	-3.030%	1	244	-95.250%
2026-04-30	8.2500	8.3500	8.2500	8.2500	-9.836%	7	244	-95.394%
2026-04-29	8.9000	9.1500	8.9000	9.1500	+20.395%	69	243	-95.847%
2026-04-27	7.6000	7.6000	7.6000	7.6000	+17.829%	5	207	-95.000%
2026-04-20	6.1600	6.4500	6.1600	6.4500	+1.575%	2	212	-94.109%
2026-04-17	6.3500	6.3500	6.3500	6.3500	-1.550%	1	212	-94.016%
2026-04-15	6.5000	6.5000	6.4500	6.4500	-14.570%	28	212	-94.109%
2026-04-10	7.4500	7.5500	7.4500	7.5500	-1.948%	6	212	-94.967%
2026-04-09	7.7000	7.7500	7.7000	7.7000	-1.282%	8	214	-95.065%
2026-04-08	7.8500	7.9000	7.8000	7.8000	-12.849%	16	212	-95.128%
2026-04-07	9.0500	9.0500	8.9500	8.9500	+5.917%	3	196	-95.754%
2026-04-02	8.4500	8.4500	8.4500	8.4500	+6.289%	1	192	-95.503%
2026-04-01	7.9500	7.9500	7.9500	7.9500	+1.923%	3	192	-95.220%
2026-03-31	7.8500	7.8500	7.8000	7.8000	-8.235%	5	189	-95.128%
2026-03-30	8.5000	8.5000	8.5000	8.5000	+4.294%	1	184	-95.529%
2026-03-27	7.3000	8.1500	7.3000	8.1500	+14.789%	35	183	-95.337%
2026-03-25	7.3500	7.3500	7.1000	7.1000	-11.801%	14	149	-94.648%
2026-03-24	8.1000	8.1000	8.0500	8.0500	+1.258%	11	135	-95.280%
2026-03-23	8.0500	8.0500	7.9500	7.9500	+0.633%	19	124	-95.220%
2026-03-20	7.8000	7.9000	7.8000	7.9000	-2.469%	10	110	-95.190%
2026-03-19	8.0500	8.1000	8.0500	8.1000	+1.887%	3	100	-95.309%
2026-03-18	8.1500	8.1500	7.9500	7.9500	+11.189%	3	100	-95.220%
2026-03-17	7.1500	7.1500	7.1500	7.1500	-10.063%	3	101	-94.685%
2026-03-16	7.9000	8.0500	7.8500	7.9500	+0.633%	31	100	-95.220%
2026-03-09	7.9000	7.9000	7.9000	7.9000	-10.734%	4	88	-95.190%
2026-03-06	8.8500	8.8500	8.8500	8.8500	+9.259%	1	84	-95.706%
2026-03-05	6.8000	8.1000	6.8000	8.1000	-14.286%	52	83	-95.309%
2026-03-03	9.7500	9.7500	9.4500	9.4500	+10.526%	34	92	-95.979%
2026-03-02	8.6000	8.6000	8.5500	8.5500	+1.183%	7	63	-95.556%
2026-02-27	8.2000	8.5000	8.1500	8.4500	0.000%	20	68	-95.503%
2026-02-26	8.4500	8.4500	8.4500	8.4500	-1.170%	1	62	-95.503%
2026-02-25	8.5500	8.5500	8.5500	8.5500	-2.620%	1	61	-95.556%
2026-02-24	8.8000	8.8000	8.7800	8.7800	+3.294%	54	61	-95.672%
2026-02-23	8.5000	8.5000	8.5000	8.5000	-10.526%	2	16	-95.529%
2026-02-20	9.4500	9.5000	9.4500	9.5000	-6.404%	7	16	-96.000%
2026-02-18	10.1500	10.1500	10.1500	10.1500	-13.983%	3	10	-96.256%
2026-02-13	11.8000	11.8000	11.8000	11.8000	-14.182%	2	5	-96.780%
2026-02-12	13.7500	13.7500	13.7500	13.7500	+21.681%	3	5	-97.236%
2026-02-10	11.3000	11.3000	11.3000	11.3000	-8.724%	1	2	-96.637%
2026-02-03	12.3800	12.3800	12.3800	12.3800	+18.469%	1	1	-96.931%
2026-01-29	10.4500	10.4500	10.4500	10.4500	0.000%	1	1	-96.364%

.dark-mode .Ym0Z1W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ym0Z1W{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20260918P47MRNA Sep 18 2026 47.00 Put (MRNA260918P00047000)option OPRA

MRNA20260918P47
MRNA Sep 18 2026 47.00 Put (MRNA260918P00047000)
option OPRA