Dark

MRNA20260918P50
MRNA Sep 18 2026 50.00 Put (MRNA260918P00050000)
option OPRA

EOD

Aug 18, 2026

0.6500+22.642%(+0.1200)204

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.7900	0.7900	0.5300	0.6500	+22.642%	204	5,723	0.000%
2026-08-17	0.7000	0.7400	0.5300	0.5300	-25.352%	80	5,690	+22.642%
2026-08-14	0.9600	1.0600	0.7100	0.7100	-13.415%	231	5,700	-8.451%
2026-08-13	0.8600	1.0000	0.7500	0.8200	-10.870%	114	5,512	-20.732%
2026-08-12	1.5500	1.5500	0.8900	0.9200	-31.852%	338	5,567	-29.348%
2026-08-11	1.6100	1.8100	1.3500	1.3500	-24.157%	1,765	5,370	-51.852%
2026-08-10	1.8500	1.9500	1.7000	1.7800	-5.319%	295	3,934	-63.483%
2026-08-07	3.1500	3.1500	1.7300	1.8800	-44.706%	95	3,785	-65.426%
2026-08-06	2.7700	3.4000	2.5600	3.4000	+16.438%	301	3,799	-80.882%
2026-08-05	2.7500	2.9200	2.3700	2.9200	+4.286%	80	3,523	-77.740%
2026-08-04	3.0900	3.1500	2.6200	2.8000	-23.288%	109	3,512	-76.786%
2026-08-03	3.0700	3.6500	3.0700	3.6500	+4.885%	5,050	3,474	-82.192%
2026-07-31	3.3700	3.5000	3.1000	3.4800	-2.521%	5	5,915	-81.322%
2026-07-30	4.0400	4.8500	3.5200	3.5700	-19.775%	604	5,914	-81.793%
2026-07-29	4.4000	4.6000	4.2500	4.4500	-0.670%	224	5,882	-85.393%
2026-07-28	4.7500	4.7500	4.4800	4.4800	-3.030%	7	5,752	-85.491%
2026-07-27	4.5900	4.6300	4.1400	4.6200	-7.784%	8	5,755	-85.931%
2026-07-24	4.4700	5.0100	4.4700	5.0100	+16.512%	166	5,751	-87.026%
2026-07-23	4.0500	4.3500	4.0500	4.3000	+7.500%	132	5,751	-84.884%
2026-07-22	3.8500	4.1000	3.8500	4.0000	+10.497%	35	5,783	-83.750%
2026-07-21	3.5000	3.6200	3.5000	3.6200	-1.362%	8	5,750	-82.044%
2026-07-20	3.3500	3.7000	3.2000	3.6700	+9.552%	163	5,747	-82.289%
2026-07-17	3.2000	3.3500	3.0500	3.3500	+10.927%	265	5,756	-80.597%
2026-07-16	2.6500	3.0600	2.6500	3.0200	+13.109%	53	5,785	-78.477%
2026-07-15	2.6700	2.6700	2.6700	2.6700	-6.316%	23	5,774	-75.655%
2026-07-14	2.8500	2.8500	2.7200	2.8500	-5.000%	14	5,774	-77.193%
2026-07-13	2.8000	3.0500	2.7000	3.0000	+3.448%	79	5,771	-78.333%
2026-07-10	2.1600	3.0500	2.1600	2.9000	+38.095%	150	5,724	-77.586%
2026-07-09	2.1000	2.1000	2.1000	2.1000	-11.765%	1	5,715	-69.048%
2026-07-08	2.4500	2.4500	2.3800	2.3800	+23.316%	11	5,715	-72.689%
2026-07-07	1.9700	2.3200	1.9300	1.9300	-3.500%	19	5,705	-66.321%
2026-07-06	2.0300	2.1500	1.7200	2.0000	-16.667%	31	5,700	-67.500%
2026-07-02	2.1800	2.4000	2.0500	2.4000	-14.286%	61	5,700	-72.917%
2026-07-01	2.9800	3.0300	2.5300	2.8000	-4.437%	158	5,700	-76.786%
2026-06-30	3.0500	3.0500	2.7900	2.9300	-11.212%	9	5,607	-77.816%
2026-06-29	3.2700	3.3100	3.2500	3.3000	-10.811%	211	5,602	-80.303%
2026-06-26	4.7400	4.7400	3.3000	3.7000	-25.253%	40	5,601	-82.432%
2026-06-25	4.5500	5.0000	4.5500	4.9500	+13.793%	23	5,593	-86.869%
2026-06-24	4.3000	4.4000	4.0800	4.3500	+1.163%	29	5,586	-85.057%
2026-06-23	4.2500	4.3000	4.2500	4.3000	-9.091%	2	5,563	-84.884%
2026-06-22	4.8000	5.3000	4.7000	4.7300	+5.111%	244	5,562	-86.258%
2026-06-18	4.6500	4.6500	4.5000	4.5000	-4.255%	25	5,550	-85.556%
2026-06-17	5.9300	5.9300	4.7000	4.7000	-14.545%	72	5,550	-86.170%
2026-06-16	7.1500	7.1500	5.5000	5.5000	-28.105%	44	5,550	-88.182%
2026-06-15	7.4700	7.9000	7.4700	7.6500	-1.923%	50	5,543	-91.503%
2026-06-12	7.8000	7.8500	7.8000	7.8000	-6.024%	18	5,543	-91.667%
2026-06-11	8.4000	8.4000	8.3000	8.3000	-14.872%	6	5,560	-92.169%
2026-06-10	9.7500	9.7500	9.7500	9.7500	+3.723%	1	5,559	-93.333%
2026-06-09	9.8500	10.0100	9.4000	9.4000	-1.571%	5	5,558	-93.085%
2026-06-08	9.0900	9.5500	9.0500	9.5500	-4.020%	9	5,556	-93.194%
2026-06-05	8.6000	9.9500	8.6000	9.9500	+21.787%	16	5,558	-93.467%
2026-06-04	7.9500	8.1700	7.8800	8.1700	-15.773%	14	5,547	-92.044%
2026-06-03	9.7000	9.7000	9.7000	9.7000	-6.280%	1	5,555	-93.299%
2026-06-02	10.3500	10.3500	10.3500	10.3500	+15.901%	1	5,554	-93.720%
2026-05-29	9.5000	9.5000	8.9300	8.9300	-12.020%	6	5,554	-92.721%
2026-05-28	10.1500	10.1500	10.1500	10.1500	+8.556%	1	5,550	-93.596%
2026-05-27	9.3000	9.3500	9.3000	9.3500	-1.579%	2	5,549	-93.048%
2026-05-26	9.4500	9.5000	9.4500	9.5000	-4.523%	35	5,549	-93.158%
2026-05-22	9.9500	9.9500	9.9500	9.9500	-1.970%	2	5,553	-93.467%
2026-05-21	10.1500	10.1500	10.1500	10.1500	+5.181%	3	5,551	-93.596%
2026-05-20	9.9000	9.9000	9.6500	9.6500	-9.219%	14	5,551	-93.264%
2026-05-19	10.2000	10.6300	10.1500	10.6300	+11.309%	47	5,503	-93.885%
2026-05-18	9.5500	9.5500	9.5500	9.5500	-1.546%	24	5,503	-93.194%
2026-05-15	9.7500	9.7500	9.6700	9.7000	+4.301%	29	5,503	-93.299%
2026-05-13	9.2500	9.5500	9.2500	9.3000	+10.714%	90	5,456	-93.011%
2026-05-12	8.3500	8.4000	8.3500	8.4000	+5.263%	6	5,454	-92.262%
2026-05-11	7.1800	8.0000	7.1800	7.9800	-0.870%	15	5,454	-91.855%
2026-05-08	8.0800	8.3000	7.7200	8.0500	-16.146%	27	5,449	-91.925%
2026-05-07	8.9500	9.6000	8.9000	9.6000	+2.674%	6	5,449	-93.229%
2026-05-06	9.6000	9.6000	9.3500	9.3500	-9.223%	5	5,452	-93.048%
2026-05-05	10.1000	10.3000	10.1000	10.3000	+4.040%	3	5,453	-93.689%
2026-05-04	10.4600	10.4600	9.9000	9.9000	-5.714%	5	5,455	-93.434%
2026-05-01	10.5000	10.5000	10.5000	10.5000	+3.960%	2	5,458	-93.810%
2026-04-30	10.2000	10.2500	10.1000	10.1000	-8.182%	18	5,458	-93.564%
2026-04-29	11.0000	11.0000	11.0000	11.0000	+10.000%	1	5,451	-94.091%
2026-04-28	9.9000	10.0000	9.8000	10.0000	+8.108%	19	5,452	-93.500%
2026-04-27	9.2500	9.2500	9.2500	9.2500	+1.648%	4	5,462	-92.973%
2026-04-24	8.7500	9.1000	8.7500	9.1000	+21.333%	4	5,466	-92.857%
2026-04-22	7.5100	7.5100	7.5000	7.5000	-3.226%	150	5,469	-91.333%
2026-04-21	7.7500	7.7500	7.7500	7.7500	+3.196%	2	5,465	-91.613%
2026-04-17	7.8500	7.9800	7.5100	7.5100	-6.708%	37	5,465	-91.345%
2026-04-16	8.2900	8.2900	8.0500	8.0500	-4.508%	2	5,439	-91.925%
2026-04-14	8.4300	8.4300	8.4300	8.4300	-5.810%	2	5,440	-92.289%
2026-04-13	8.7500	9.2000	8.7500	8.9500	+2.286%	32	5,442	-92.737%
2026-04-10	9.1500	9.1500	8.6000	8.7500	-4.891%	9	5,431	-92.571%
2026-04-09	9.2000	9.2000	9.2000	9.2000	+1.657%	13	5,440	-92.935%
2026-04-08	9.0000	9.5200	9.0000	9.0500	-14.783%	28	5,431	-92.818%
2026-04-07	10.7500	10.7500	10.5900	10.6200	+4.118%	46	5,446	-93.879%
2026-04-06	10.2000	10.2000	10.2000	10.2000	-2.857%	6	5,438	-93.627%
2026-04-02	10.5800	10.5800	10.5000	10.5000	+9.489%	12	5,440	-93.810%
2026-04-01	9.6000	9.6000	9.5800	9.5900	+2.021%	18	5,440	-93.222%
2026-03-31	9.7000	9.7000	9.4000	9.4000	-1.053%	10	5,435	-93.085%
2026-03-27	8.7500	9.5000	8.7500	9.5000	+9.827%	10	5,425	-93.158%
2026-03-26	8.9400	8.9400	8.6500	8.6500	-1.705%	10	5,415	-92.486%
2026-03-25	8.7500	8.9500	8.7500	8.8000	-9.278%	14	5,417	-92.614%
2026-03-24	9.7500	9.7500	9.7000	9.7000	0.000%	5	5,409	-93.299%
2026-03-23	9.6000	9.8000	9.5000	9.7000	+4.301%	47	5,404	-93.299%
2026-03-20	9.3500	9.4000	9.3000	9.3000	-3.627%	36	5,363	-93.011%
2026-03-19	9.6500	9.6500	9.6000	9.6500	+0.521%	36	5,337	-93.264%
2026-03-18	9.1800	9.9500	9.1800	9.6000	+11.628%	22	5,319	-93.229%
2026-03-17	8.7500	8.7500	8.6000	8.6000	-9.474%	5	5,297	-92.442%
2026-03-16	9.5000	9.5500	9.4500	9.5000	+3.825%	22	5,293	-93.158%
2026-03-13	9.0000	9.1500	9.0000	9.1500	-0.543%	10	5,288	-92.896%
2026-03-12	8.9500	9.2000	8.9500	9.2000	+12.195%	4	5,278	-92.935%
2026-03-11	8.5000	8.5000	8.1500	8.2000	-8.889%	8	5,279	-92.073%
2026-03-09	10.0000	10.0000	9.0000	9.0000	-12.621%	52	5,273	-92.778%
2026-03-06	10.1000	10.3000	10.1000	10.3000	+5.641%	4	5,253	-93.689%
2026-03-05	8.2300	9.7500	8.2300	9.7500	-12.556%	137	5,251	-93.333%
2026-03-03	10.2000	11.2000	10.2000	11.1500	+16.146%	46	5,209	-94.170%
2026-03-02	10.2500	10.2500	9.0000	9.6000	-2.538%	17	5,190	-93.229%
2026-02-27	9.9000	10.0500	9.7500	9.8500	-2.475%	192	5,197	-93.401%
2026-02-26	10.1500	10.1500	10.1000	10.1000	+3.061%	5	5,061	-93.564%
2026-02-25	9.9000	10.1500	9.8000	9.8000	-10.092%	24	5,057	-93.367%
2026-02-19	10.6000	10.9000	10.6000	10.9000	-11.741%	6	5,057	-94.037%
2026-02-18	11.8000	12.3500	11.8000	12.3500	-9.524%	13	5,056	-94.737%
2026-02-17	12.9000	13.6500	12.9000	13.6500	-0.727%	12	5,043	-95.238%
2026-02-13	13.7500	13.7500	13.7500	13.7500	-0.362%	2	5,034	-95.273%
2026-02-10	13.0500	14.0500	13.0500	13.8000	-8.245%	6	5,034	-95.290%
2026-02-06	15.0400	15.0400	15.0400	15.0400	+21.095%	1	5,029	-95.678%
2026-01-29	12.2000	12.4200	12.2000	12.4200	+5.702%	14	5,028	-94.767%
2026-01-23	11.5000	11.7500	11.5000	11.7500	+11.905%	17	5,030	-94.468%
2026-01-22	9.4500	10.5000	9.1000	10.5000	-0.474%	52	5,030	-93.810%
2026-01-21	11.4300	11.4300	10.5500	10.5500	-18.533%	5,016	5,003	-93.839%
2026-01-20	13.0500	13.0500	12.9500	12.9500	-48.631%	2	3	-94.981%
2025-11-03	25.3000	25.3000	25.2100	25.2100	-2.664%	2	2	-97.422%
2025-09-12	25.9000	25.9000	25.9000	25.9000	0.000%	2	2	-97.490%

.dark-mode .x8DLsJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x8DLsJ{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20260918P50MRNA Sep 18 2026 50.00 Put (MRNA260918P00050000)option OPRA

MRNA20260918P50
MRNA Sep 18 2026 50.00 Put (MRNA260918P00050000)
option OPRA