Dark

MRNA20260918P60
MRNA Sep 18 2026 60.00 Put (MRNA260918P00060000)
option OPRA

EOD

Aug 18, 2026

3.15+7.509%(+0.22)117

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	3.3000	3.7000	2.9700	3.1500	+7.509%	117	1,377	0.000%
2026-08-17	3.3900	3.3900	2.7200	2.9300	-18.611%	243	1,380	+7.509%
2026-08-14	3.8000	4.0300	3.5500	3.6000	+9.091%	69	1,276	-12.500%
2026-08-13	4.0000	4.0000	3.3000	3.3000	-11.290%	248	1,261	-4.545%
2026-08-12	4.7900	4.7900	3.5500	3.7200	-24.082%	104	1,098	-15.323%
2026-08-11	6.0000	6.0000	4.9000	4.9000	-16.239%	114	1,117	-35.714%
2026-08-10	6.0500	6.1100	5.4000	5.8500	-4.878%	30	1,024	-46.154%
2026-08-07	8.0900	8.0900	6.1000	6.1500	-31.054%	34	1,030	-48.780%
2026-08-06	8.1000	8.9200	8.1000	8.9200	+12.911%	235	1,022	-64.686%
2026-08-05	7.7000	7.9000	7.3000	7.9000	+1.935%	20	1,048	-60.127%
2026-08-04	8.2500	8.3000	7.4600	7.7500	-11.429%	194	1,045	-59.355%
2026-08-03	7.7500	8.7500	7.7500	8.7500	-0.568%	141	1,030	-64.000%
2026-07-31	8.3500	8.8000	8.3500	8.8000	+2.326%	4	984	-64.205%
2026-07-30	9.5900	9.5900	8.5500	8.6000	-11.795%	67	984	-63.372%
2026-07-29	9.5000	9.7500	9.5000	9.7500	-2.500%	11	976	-67.692%
2026-07-28	10.1000	10.5300	10.0000	10.0000	+1.215%	24	977	-68.500%
2026-07-27	9.4000	9.8800	9.4000	9.8800	-6.439%	5	979	-68.117%
2026-07-24	10.0000	10.5600	10.0000	10.5600	+10.808%	5	976	-70.170%
2026-07-23	9.3500	9.5300	9.3500	9.5300	+5.889%	11	979	-66.946%
2026-07-22	8.6500	9.0900	8.6500	9.0000	+8.434%	34	969	-65.000%
2026-07-21	8.4200	8.6500	8.0500	8.3000	+1.840%	109	991	-62.048%
2026-07-20	7.8000	8.1500	7.3500	8.1500	+13.352%	8	971	-61.350%
2026-07-17	7.4200	7.4500	7.0500	7.1900	+4.964%	213	965	-56.189%
2026-07-16	5.9000	7.0300	5.9000	6.8500	+9.600%	76	851	-54.015%
2026-07-15	6.2800	6.3000	6.2500	6.2500	-0.794%	6	794	-49.600%
2026-07-14	6.6500	6.6500	6.3000	6.3000	-7.080%	46	791	-50.000%
2026-07-13	6.5500	7.1500	6.2500	6.7800	+5.938%	13	745	-53.540%
2026-07-10	5.2100	6.7000	5.2100	6.4000	+38.528%	110	739	-50.781%
2026-07-09	5.1800	5.1800	4.6200	4.6200	-14.760%	10	729	-31.818%
2026-07-08	5.4200	5.5000	5.2800	5.4200	+23.182%	18	720	-41.882%
2026-07-07	4.4000	4.6500	4.4000	4.4000	-3.297%	50	717	-28.409%
2026-07-06	4.6500	4.6500	3.7500	4.5500	-2.151%	239	708	-30.769%
2026-07-02	4.3800	5.0500	4.3800	4.6500	-15.455%	18	705	-32.258%
2026-07-01	5.4700	5.5500	5.4700	5.5000	-15.385%	30	705	-42.727%
2026-06-30	5.9000	6.5000	5.9000	6.5000	-6.475%	42	705	-51.538%
2026-06-29	7.0000	7.0000	6.5800	6.9500	-5.571%	50	694	-54.676%
2026-06-26	8.6000	8.6000	7.1000	7.3600	-23.333%	403	735	-57.201%
2026-06-25	9.2500	9.6500	9.2500	9.6000	+11.628%	8	480	-67.188%
2026-06-24	8.5500	8.9500	8.4700	8.6000	-0.578%	111	472	-63.372%
2026-06-23	8.2000	8.6500	8.2000	8.6500	-10.825%	17	404	-63.584%
2026-06-22	9.2600	10.3000	9.2600	9.7000	+12.791%	81	401	-67.526%
2026-06-18	8.1600	9.4600	7.8900	8.6000	-11.340%	109	288	-63.372%
2026-06-17	11.4000	11.4000	9.6000	9.7000	-10.185%	38	288	-67.526%
2026-06-16	13.5000	13.5000	10.8000	10.8000	-20.295%	28	288	-70.833%
2026-06-15	13.5500	13.5500	13.5500	13.5500	-5.903%	2	277	-76.753%
2026-06-12	14.4000	14.4000	14.4000	14.4000	-11.221%	1	278	-78.125%
2026-06-11	16.4000	16.4000	16.2200	16.2200	-4.024%	22	279	-80.580%
2026-06-09	16.9000	16.9000	16.9000	16.9000	+1.502%	3	257	-81.361%
2026-06-08	16.6500	16.6500	16.6500	16.6500	-4.857%	6	257	-81.081%
2026-06-01	16.9000	17.5000	16.9000	17.5000	-0.568%	4	263	-82.000%
2026-05-26	17.6000	17.6000	17.6000	17.6000	+4.762%	1	263	-82.102%
2026-05-21	16.8000	16.8000	16.8000	16.8000	-1.466%	1	262	-81.250%
2026-05-20	17.1500	17.1500	17.0500	17.0500	-3.672%	19	262	-81.525%
2026-05-19	17.3500	17.7000	17.3500	17.7000	+9.259%	3	266	-82.203%
2026-05-18	16.2000	16.2000	16.2000	16.2000	+9.091%	1	266	-80.556%
2026-05-12	14.5000	14.8500	14.3500	14.8500	+4.577%	20	266	-78.788%
2026-05-11	13.7300	14.2000	12.9500	14.2000	+4.029%	32	266	-77.817%
2026-05-08	14.2000	14.2000	12.8000	13.6500	-19.706%	3	291	-76.923%
2026-05-04	16.9500	17.0000	16.9500	17.0000	-4.009%	2	289	-81.471%
2026-04-29	17.7100	17.7100	17.7100	17.7100	+10.411%	4	287	-82.213%
2026-04-27	16.0400	16.0400	16.0400	16.0400	+18.376%	2	291	-80.362%
2026-04-23	13.5500	13.5500	13.5500	13.5500	+1.271%	1	291	-76.753%
2026-04-21	14.2000	14.2000	13.1000	13.3800	-6.760%	36	259	-76.457%
2026-04-16	14.3500	14.3500	14.3500	14.3500	+4.212%	2	259	-78.049%
2026-04-15	13.9500	14.1500	13.7700	13.7700	-9.705%	14	258	-77.124%
2026-04-14	15.2500	15.2500	15.2500	15.2500	-1.613%	1	258	-79.344%
2026-04-13	14.9500	15.5000	14.8700	15.5000	+3.679%	5	257	-79.677%
2026-04-10	14.9500	15.0500	14.7000	14.9500	-3.859%	227	255	-78.930%
2026-04-09	15.5500	15.5500	15.5500	15.5500	-2.813%	1	34	-79.743%
2026-04-01	16.1000	16.1000	15.9500	16.0000	+0.946%	3	34	-80.313%
2026-03-23	15.8000	15.8500	15.8000	15.8500	+0.955%	2	33	-80.126%
2026-03-19	15.7000	15.7000	15.7000	15.7000	+2.951%	1	33	-79.936%
2026-03-18	15.2500	15.2500	15.2500	15.2500	+7.926%	2	33	-79.344%
2026-03-17	14.1300	14.1300	14.1300	14.1300	-9.423%	1	31	-77.707%
2026-03-16	15.5500	15.6000	15.5500	15.6000	+4.000%	5	32	-79.808%
2026-03-13	15.0500	15.0500	15.0000	15.0000	-6.542%	7	31	-79.000%
2026-03-06	16.0500	16.0500	16.0500	16.0500	+13.428%	1	24	-80.374%
2026-03-05	14.1500	14.2000	14.1500	14.1500	-5.034%	9	24	-77.739%
2026-03-04	15.2500	15.2500	14.9000	14.9000	-5.096%	3	17	-78.859%
2026-03-02	16.5000	16.5000	15.7000	15.7000	-2.786%	9	16	-79.936%
2026-02-27	16.1000	16.1500	16.1000	16.1500	-0.920%	2	22	-80.495%
2026-02-26	16.3000	16.3500	16.3000	16.3000	+0.929%	13	22	-80.675%
2026-02-25	16.1500	16.1500	16.1500	16.1500	-2.417%	2	16	-80.495%
2026-02-24	16.5500	16.5500	16.5500	16.5500	+0.303%	13	16	-80.967%
2026-02-23	16.5000	16.5000	16.5000	16.5000	0.000%	3	3	-80.909%

.dark-mode .tC5R8N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tC5R8N{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20260918P60MRNA Sep 18 2026 60.00 Put (MRNA260918P00060000)option OPRA

MRNA20260918P60
MRNA Sep 18 2026 60.00 Put (MRNA260918P00060000)
option OPRA