Dark

MRNA20260918P48
MRNA Sep 18 2026 48.00 Put (MRNA260918P00048000)
option OPRA

EOD

Aug 18, 2026

0.4200-27.586%(-0.1600)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.3800	0.4200	0.3800	0.4200	-27.586%	3	532	0.000%
2026-08-14	0.5800	0.5800	0.5800	0.5800	-9.375%	2	531	-27.586%
2026-08-13	0.6100	0.6400	0.6100	0.6400	-31.183%	2	529	-34.375%
2026-08-12	0.9300	0.9300	0.9300	0.9300	-23.770%	1	529	-54.839%
2026-08-11	1.1900	1.2200	1.1900	1.2200	-9.630%	3	529	-65.574%
2026-08-10	1.3300	1.3500	1.3000	1.3500	-12.903%	67	529	-68.889%
2026-08-07	1.5500	1.5500	1.5500	1.5500	-36.992%	2	481	-72.903%
2026-08-06	2.3000	2.4600	2.3000	2.4600	+9.821%	3	483	-82.927%
2026-08-05	1.6900	2.2400	1.6900	2.2400	-5.882%	7	482	-81.250%
2026-08-04	2.3400	2.3800	2.3400	2.3800	-15.302%	4	482	-82.353%
2026-08-03	2.8100	2.8100	2.8100	2.8100	+6.038%	2	481	-85.053%
2026-07-31	2.6700	2.6700	2.6500	2.6500	-19.940%	2	481	-84.151%
2026-07-30	3.3900	3.4000	3.1000	3.3100	-5.429%	63	482	-87.311%
2026-07-29	3.5000	3.5000	3.5000	3.5000	-7.162%	8	482	-88.000%
2026-07-28	3.7700	3.7700	3.7700	3.7700	+9.275%	1	489	-88.859%
2026-07-27	3.4500	3.4500	3.4500	3.4500	-10.390%	1	489	-87.826%
2026-07-24	4.0100	4.0100	3.8500	3.8500	+3.495%	7	490	-89.091%
2026-07-23	3.7000	3.7200	3.7000	3.7200	+16.250%	8	484	-88.710%
2026-07-22	3.1500	3.2000	3.1500	3.2000	+15.523%	11	484	-86.875%
2026-07-20	2.6400	2.7700	2.6400	2.7700	+10.800%	400	484	-84.838%
2026-07-16	2.5000	2.5000	2.5000	2.5000	+5.042%	1	572	-83.200%
2026-07-14	2.3000	2.3900	2.3000	2.3800	+3.930%	4	573	-82.353%
2026-07-13	2.2900	2.2900	2.2900	2.2900	0.000%	1	576	-81.659%
2026-07-10	1.9000	2.2900	1.9000	2.2900	+16.244%	6	577	-81.659%
2026-07-08	1.9600	1.9700	1.9500	1.9700	+15.882%	64	571	-78.680%
2026-07-07	1.7000	1.7000	1.7000	1.7000	0.000%	1	510	-75.294%
2026-07-06	1.6900	1.7700	1.3800	1.7000	-4.494%	30	510	-75.294%
2026-07-02	1.9300	1.9500	1.7800	1.7800	-56.585%	12	520	-76.404%
2026-06-25	3.7000	4.1000	3.7000	4.1000	+19.534%	7	520	-89.756%
2026-06-23	3.4300	3.4300	3.4300	3.4300	-7.796%	1	525	-87.755%
2026-06-18	3.5000	3.7200	3.5000	3.7200	-12.471%	4	514	-88.710%
2026-06-17	4.2000	4.2500	4.2000	4.2500	-9.574%	9	514	-90.118%
2026-06-16	4.7500	4.8000	4.7000	4.7000	-29.003%	4	514	-91.064%
2026-06-15	6.5400	6.6200	6.5400	6.6200	+1.069%	61	514	-93.656%
2026-06-12	6.5500	6.5500	6.5500	6.5500	-9.028%	3	454	-93.588%
2026-06-11	7.8400	7.8600	7.2000	7.2000	-10.336%	10	454	-94.167%
2026-06-10	8.0300	8.0300	8.0300	8.0300	-6.301%	2	453	-94.770%
2026-06-09	7.8400	8.8700	7.8400	8.5700	+6.858%	19	453	-95.099%
2026-06-08	8.0200	8.0300	8.0100	8.0200	-7.283%	25	463	-94.763%
2026-06-05	7.7000	8.7500	7.6500	8.6500	+24.460%	28	450	-95.145%
2026-06-04	6.9500	6.9500	6.9500	6.9500	-27.979%	4	446	-93.957%
2026-06-02	9.6500	9.6500	9.6500	9.6500	+16.265%	6	447	-95.648%
2026-05-26	8.7500	8.7500	8.3000	8.3000	-1.190%	8	448	-94.940%
2026-05-18	8.4000	8.4000	8.4000	8.4000	+7.006%	11	446	-95.000%
2026-05-14	8.0000	8.0000	7.8500	7.8500	+15.611%	3	457	-94.650%
2026-05-11	6.7900	6.7900	6.7900	6.7900	-1.594%	1	458	-93.814%
2026-05-08	7.1400	7.1400	6.3500	6.9000	-16.364%	8	459	-93.913%
2026-05-07	7.7500	8.2500	7.7500	8.2500	+0.610%	4	461	-94.909%
2026-05-06	8.4500	8.4500	8.2000	8.2000	-11.828%	3	464	-94.878%
2026-05-05	8.8500	9.3000	8.8500	9.3000	+3.911%	2	462	-95.484%
2026-04-30	8.9500	8.9500	8.9500	8.9500	+6.548%	2	463	-95.307%
2026-04-27	8.1500	8.6000	8.1500	8.4000	+23.711%	414	463	-95.000%
2026-04-23	6.7500	6.9000	6.4800	6.7900	+0.593%	15	327	-93.814%
2026-04-22	6.7500	6.7500	6.7500	6.7500	-2.174%	5	327	-93.778%
2026-04-20	6.9000	6.9000	6.9000	6.9000	+0.291%	2	322	-93.913%
2026-04-17	6.9000	6.9000	6.8300	6.8800	-1.714%	37	322	-93.895%
2026-04-16	7.0000	7.0000	7.0000	7.0000	-9.091%	3	310	-94.000%
2026-04-13	7.7000	7.7000	7.7000	7.7000	-3.145%	6	310	-94.545%
2026-04-10	8.0500	8.0500	7.9500	7.9500	-3.049%	3	304	-94.717%
2026-04-09	8.1500	8.2000	8.1500	8.2000	0.000%	5	306	-94.878%
2026-04-08	8.4000	8.4000	8.2000	8.2000	-12.766%	4	307	-94.878%
2026-04-02	9.4000	9.4000	9.4000	9.4000	+9.302%	2	301	-95.532%
2026-03-31	8.9000	8.9000	8.6000	8.6000	-7.527%	4	302	-95.116%
2026-03-30	9.3000	9.3000	9.3000	9.3000	+10.059%	1	298	-95.484%
2026-03-27	7.7500	8.4500	7.7500	8.4500	+9.740%	22	297	-95.030%
2026-03-26	7.5500	7.7000	7.5000	7.7000	+1.316%	26	279	-94.545%
2026-03-25	7.9000	7.9000	7.6000	7.6000	-12.139%	79	253	-94.474%
2026-03-24	8.6500	8.6500	8.6500	8.6500	+3.593%	4	174	-95.145%
2026-03-23	8.5500	8.5500	8.3500	8.3500	+0.602%	19	173	-94.970%
2026-03-20	8.3500	8.4000	8.2500	8.3000	-2.924%	7	157	-94.940%
2026-03-19	8.5500	8.5500	8.5500	8.5500	+0.588%	7	150	-95.088%
2026-03-18	8.5000	8.5000	8.5000	8.5000	+11.842%	8	143	-95.059%
2026-03-17	7.8500	7.8500	7.6000	7.6000	-8.982%	37	135	-94.474%
2026-03-16	8.4000	8.4500	8.3500	8.3500	+2.454%	35	100	-94.970%
2026-03-13	8.1500	8.1500	8.1500	8.1500	+10.884%	4	75	-94.847%
2026-03-11	7.3500	7.3500	7.3500	7.3500	-12.500%	2	71	-94.286%
2026-03-09	8.4000	8.4000	8.4000	8.4000	-5.085%	3	69	-95.000%
2026-03-06	8.8500	8.8500	8.8500	8.8500	+18.000%	5	66	-95.254%
2026-03-05	7.0000	7.5000	7.0000	7.5000	-9.091%	6	66	-94.400%
2026-03-04	8.5000	8.5000	8.2500	8.2500	-16.244%	20	65	-94.909%
2026-03-03	9.8500	9.8500	9.8500	9.8500	+15.205%	2	46	-95.736%
2026-03-02	9.1500	9.1500	8.5500	8.5500	-2.841%	16	46	-95.088%
2026-02-27	8.7500	9.0000	8.7000	8.8000	-2.762%	25	43	-95.227%
2026-02-25	9.0500	9.0500	9.0500	9.0500	-2.162%	1	17	-95.359%
2026-02-24	9.2500	9.2500	9.2500	9.2500	+3.352%	4	17	-95.459%
2026-02-23	8.9500	8.9500	8.9500	8.9500	-10.945%	2	19	-95.307%
2026-02-20	9.9500	10.0500	9.9500	10.0500	-6.512%	7	21	-95.821%
2026-02-18	10.7500	10.7500	10.7500	10.7500	-13.655%	3	16	-96.093%
2026-02-13	12.4500	12.4500	12.4500	12.4500	-13.841%	2	11	-96.627%
2026-02-12	14.4500	14.4500	14.4500	14.4500	+16.532%	3	11	-97.093%
2026-02-10	11.9000	12.4000	11.9000	12.4000	+7.359%	3	8	-96.613%
2026-01-28	11.5500	11.5500	11.5500	11.5500	+12.354%	2	5	-96.364%
2026-01-26	10.2800	10.2800	10.2800	10.2800	0.000%	5	5	-95.914%

.dark-mode .MJmrq7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MJmrq7{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20260918P48MRNA Sep 18 2026 48.00 Put (MRNA260918P00048000)option OPRA

MRNA20260918P48
MRNA Sep 18 2026 48.00 Put (MRNA260918P00048000)
option OPRA