Dark

MRNA20260918P55
MRNA Sep 18 2026 55.00 Put (MRNA260918P00055000)
option OPRA

EOD

Aug 18, 2026

1.65+24.060%(+0.32)1,144

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.6500	1.7600	1.4100	1.6500	+24.060%	1,144	3,202	0.000%
2026-08-17	1.7300	1.7500	1.3300	1.3300	-27.717%	1,369	2,702	+24.060%
2026-08-14	2.1000	2.1600	1.7500	1.8400	+1.099%	49	1,623	-10.326%
2026-08-13	2.0100	2.1200	1.6200	1.8200	-8.543%	266	1,607	-9.341%
2026-08-12	2.9000	2.9000	1.8900	1.9900	-32.542%	242	1,412	-17.085%
2026-08-11	3.2400	3.4000	2.9500	2.9500	-15.714%	25	1,328	-44.068%
2026-08-10	3.4600	3.6600	3.3000	3.5000	-10.941%	152	1,317	-52.857%
2026-08-07	5.0000	5.0000	3.7200	3.9300	-31.652%	78	1,302	-58.015%
2026-08-06	5.0900	5.7500	5.0900	5.7500	+11.650%	271	1,270	-71.304%
2026-08-05	4.6700	5.1500	4.2000	5.1500	+3.622%	32	1,249	-67.961%
2026-08-04	5.3500	5.3500	4.9100	4.9700	-15.620%	113	1,230	-66.801%
2026-08-03	5.9000	5.9000	5.0000	5.8900	+2.435%	129	1,188	-71.986%
2026-07-31	5.4100	6.3000	5.4000	5.7500	0.000%	72	1,071	-71.304%
2026-07-30	6.7000	6.7000	5.7500	5.7500	-19.693%	15	1,005	-71.304%
2026-07-29	6.9700	7.1600	6.7000	7.1600	+4.070%	5	1,006	-76.955%
2026-07-28	7.0700	7.7000	6.8800	6.8800	+1.176%	9	1,005	-76.017%
2026-07-27	6.4400	6.8000	6.4400	6.8000	-6.207%	6	996	-75.735%
2026-07-24	7.0000	7.2500	7.0000	7.2500	+9.023%	2	998	-77.241%
2026-07-23	6.5000	6.7800	6.0500	6.6500	+7.258%	221	997	-75.188%
2026-07-22	5.6500	6.5000	5.6000	6.2000	+11.712%	118	804	-73.387%
2026-07-21	5.6000	5.8500	5.5000	5.5500	+0.909%	129	736	-70.270%
2026-07-20	5.1500	5.5000	5.1500	5.5000	+7.843%	4	645	-70.000%
2026-07-17	5.2500	5.3000	5.0500	5.1000	+2.000%	40	642	-67.647%
2026-07-16	4.5200	5.0000	4.4800	5.0000	+28.205%	40	635	-67.000%
2026-07-15	4.2000	4.2000	3.9000	3.9000	-15.584%	35	606	-57.692%
2026-07-13	4.5000	4.6200	4.4000	4.6200	+5.000%	3	621	-64.286%
2026-07-10	3.8000	4.9500	3.8000	4.4000	+29.412%	19	620	-62.500%
2026-07-09	3.5700	3.5700	3.4000	3.4000	-10.526%	3	619	-51.471%
2026-07-08	3.6500	3.8000	3.6000	3.8000	+17.284%	14	619	-56.579%
2026-07-07	3.0500	3.2900	3.0500	3.2400	+13.684%	4	619	-49.074%
2026-07-06	2.7700	2.8800	2.6000	2.8500	-12.308%	228	619	-42.105%
2026-07-02	3.2000	3.4500	3.2000	3.2500	-20.147%	61	747	-49.231%
2026-07-01	4.3800	4.3800	3.8500	4.0700	-5.349%	27	747	-59.459%
2026-06-30	4.4000	4.4000	4.2300	4.3000	-13.306%	3	730	-61.628%
2026-06-29	4.9000	4.9600	4.9000	4.9600	-9.654%	200	730	-66.734%
2026-06-26	6.2300	6.2300	4.9000	5.4900	-21.007%	154	639	-69.945%
2026-06-25	7.0500	7.2500	6.9500	6.9500	+12.097%	16	656	-76.259%
2026-06-24	6.4000	6.4500	6.0500	6.2000	-15.646%	105	645	-73.387%
2026-06-22	6.3500	7.5500	6.3500	7.3500	+16.852%	124	550	-77.551%
2026-06-18	5.7900	6.8500	4.9500	6.2900	-10.143%	70	529	-73.768%
2026-06-17	8.4500	8.4500	7.0000	7.0000	-20.455%	123	529	-76.429%
2026-06-16	9.4100	9.4500	8.8000	8.8000	-17.215%	22	529	-81.250%
2026-06-15	10.6000	10.6300	10.6000	10.6300	-2.477%	6	510	-84.478%
2026-06-12	10.9000	10.9000	10.9000	10.9000	-12.590%	2	504	-84.862%
2026-06-11	12.4700	12.4700	12.4700	12.4700	-4.077%	1	504	-86.768%
2026-06-08	13.0000	13.0000	13.0000	13.0000	+6.557%	6	503	-87.308%
2026-06-05	12.2000	12.2000	12.2000	12.2000	+9.910%	1	509	-86.475%
2026-06-04	10.9000	11.1000	10.9000	11.1000	-18.681%	16	508	-85.135%
2026-06-02	14.3000	14.3000	13.6500	13.6500	-0.365%	2	523	-87.912%
2026-06-01	13.6500	13.7000	13.6000	13.7000	+10.040%	12	521	-87.956%
2026-05-27	12.4500	12.4500	12.4500	12.4500	-9.124%	2	509	-86.747%
2026-05-26	13.7000	13.7000	13.7000	13.7000	+4.981%	1	507	-87.956%
2026-05-21	13.2500	13.2500	13.0500	13.0500	+2.675%	134	507	-87.356%
2026-05-20	13.3500	13.3500	12.7100	12.7100	-9.214%	20	507	-87.018%
2026-05-19	14.0000	14.0000	14.0000	14.0000	+8.611%	3	357	-88.214%
2026-05-15	12.8900	12.8900	12.8900	12.8900	+6.529%	1	357	-87.199%
2026-05-14	12.7500	12.7500	12.1000	12.1000	-3.586%	2	356	-86.364%
2026-05-13	12.1700	12.6000	12.1700	12.5500	+14.091%	4	353	-86.853%
2026-05-12	11.3000	11.3000	11.0000	11.0000	-6.621%	16	353	-85.000%
2026-05-11	10.0000	11.7800	9.8500	11.7800	+16.634%	19	353	-85.993%
2026-05-08	9.8000	10.5500	9.8000	10.1000	-19.841%	5	322	-83.663%
2026-05-06	12.6000	12.6000	12.6000	12.6000	-10.320%	1	322	-86.905%
2026-05-05	14.0500	14.0500	14.0500	14.0500	+1.079%	5	322	-88.256%
2026-05-04	13.9000	13.9000	13.9000	13.9000	0.000%	1	318	-88.129%
2026-05-01	13.9000	13.9000	13.9000	13.9000	-0.501%	2	320	-88.129%
2026-04-29	13.9700	13.9700	13.9700	13.9700	+10.873%	4	320	-88.189%
2026-04-27	12.3000	12.6000	12.3000	12.6000	+4.132%	44	324	-86.905%
2026-04-24	11.6500	12.1000	11.6000	12.1000	+14.692%	12	310	-86.364%
2026-04-23	10.5500	10.5500	10.5500	10.5500	+3.229%	1	302	-84.360%
2026-04-21	10.2100	10.2200	10.2100	10.2200	-3.585%	4	300	-83.855%
2026-04-17	10.6000	10.6500	10.5500	10.6000	-4.505%	8	300	-84.434%
2026-04-16	11.1000	11.1000	11.1000	11.1000	+1.835%	1	300	-85.135%
2026-04-15	10.7000	10.9000	10.7000	10.9000	-3.965%	5	300	-84.862%
2026-04-14	11.3500	11.3500	11.3500	11.3500	-6.967%	5	302	-85.463%
2026-04-13	11.7000	12.2000	11.7000	12.2000	+3.653%	6	302	-86.475%
2026-04-10	11.6500	11.7700	11.5000	11.7700	-1.917%	210	314	-85.981%
2026-04-08	12.1000	12.1000	12.0000	12.0000	-13.669%	5	235	-86.250%
2026-04-07	13.9000	13.9000	13.9000	13.9000	+4.120%	3	237	-88.129%
2026-04-06	13.3500	13.3500	13.3500	13.3500	-2.980%	1	237	-87.640%
2026-04-02	13.0700	13.7600	13.0700	13.7600	+8.346%	4	235	-88.009%
2026-04-01	12.1500	12.8000	12.1500	12.7000	-5.011%	8	235	-87.008%
2026-03-31	13.3500	13.3700	13.3500	13.3700	+16.261%	5	232	-87.659%
2026-03-26	11.7800	11.7800	11.5000	11.5000	+1.322%	3	227	-85.652%
2026-03-25	11.7000	11.7000	11.3500	11.3500	-10.277%	25	227	-85.463%
2026-03-24	12.6500	12.6500	12.6500	12.6500	+0.397%	7	202	-86.957%
2026-03-23	12.6000	12.6000	12.6000	12.6000	+4.913%	5	202	-86.905%
2026-03-18	12.0200	12.0200	12.0100	12.0100	+7.616%	4	202	-86.261%
2026-03-17	11.1600	11.1600	11.1600	11.1600	-9.636%	1	202	-85.215%
2026-03-16	12.3500	12.3500	12.3500	12.3500	+5.196%	1	201	-86.640%
2026-03-13	11.7400	11.7400	11.7400	11.7400	+7.215%	2	201	-85.945%
2026-03-11	11.0000	11.0000	10.9500	10.9500	-15.116%	169	199	-84.932%
2026-03-06	12.9000	12.9000	12.9000	12.9000	+12.174%	1	70	-87.209%
2026-03-05	11.5000	11.5000	11.5000	11.5000	-3.361%	58	70	-85.652%
2026-03-04	12.0500	12.0500	11.9000	11.9000	-16.783%	2	51	-86.134%
2026-03-03	14.3000	14.3000	14.3000	14.3000	+13.492%	4	51	-88.462%
2026-03-02	13.2000	13.2500	12.6000	12.6000	-0.787%	9	55	-86.905%
2026-02-27	12.9500	12.9500	12.7000	12.7000	-2.682%	12	61	-87.008%
2026-02-26	13.4000	13.4000	13.0500	13.0500	+2.353%	3	67	-87.356%
2026-02-25	12.6000	12.7500	12.6000	12.7500	-3.042%	14	54	-87.059%
2026-02-23	13.4000	13.4000	13.1500	13.1500	-11.922%	5	54	-87.452%
2026-02-19	14.9300	14.9300	14.9300	14.9300	-13.749%	10	53	-88.948%
2026-02-17	17.3100	17.3100	17.3100	17.3100	-17.571%	10	43	-90.468%
2026-02-11	21.0000	21.0000	21.0000	21.0000	+27.273%	1	33	-92.143%
2026-02-10	16.5000	16.5000	16.5000	16.5000	+17.438%	1	32	-90.000%
2026-01-27	14.0500	14.0500	14.0500	14.0500	-4.096%	18	32	-88.256%
2026-01-23	14.6000	14.6500	14.6000	14.6500	+17.860%	16	16	-88.737%
2026-01-22	12.4300	12.4300	12.4300	12.4300	0.000%	1	1	-86.726%

.dark-mode .myjTrb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .myjTrb{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20260918P55MRNA Sep 18 2026 55.00 Put (MRNA260918P00055000)option OPRA

MRNA20260918P55
MRNA Sep 18 2026 55.00 Put (MRNA260918P00055000)
option OPRA