Dark

MRNA20261016C85
MRNA Oct 16 2026 85.00 Call (MRNA261016C00085000)
option OPRA

EOD

Aug 18, 2026

2.05-12.766%(-0.30)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	2.1500	2.1500	1.9800	2.0500	-12.766%	37	445	0.000%
2026-08-17	2.4500	2.4500	2.3000	2.3500	+1.293%	23	460	-12.766%
2026-08-14	2.1900	2.3200	2.0200	2.3200	+14.851%	9	446	-11.638%
2026-08-13	2.4600	2.4600	2.0200	2.0200	-26.812%	5	448	+1.485%
2026-08-12	2.5100	2.7600	2.5100	2.7600	+41.538%	18	445	-25.725%
2026-08-11	2.0400	2.0400	1.8600	1.9500	-0.510%	16	431	+5.128%
2026-08-10	2.0300	2.2100	1.9600	1.9600	+5.946%	154	421	+4.592%
2026-08-07	1.4300	1.8500	1.4300	1.8500	+42.308%	9	304	+10.811%
2026-08-06	1.3000	1.3000	1.3000	1.3000	-25.287%	3	300	+57.692%
2026-08-05	1.9700	1.9700	1.7400	1.7400	-14.706%	6	297	+17.816%
2026-08-04	1.9900	2.1000	1.8500	2.0400	+16.571%	10	302	+0.490%
2026-08-03	1.6000	1.9100	1.6000	1.7500	-21.171%	6	305	+17.143%
2026-07-31	2.6200	2.6200	2.2200	2.2200	-17.164%	2	309	-7.658%
2026-07-30	2.4100	2.6800	2.4100	2.6800	+25.234%	6	310	-23.507%
2026-07-29	2.1400	2.1400	2.1400	2.1400	-12.653%	3	307	-4.206%
2026-07-27	2.4700	2.4700	2.2800	2.4500	+10.860%	25	307	-16.327%
2026-07-24	2.5000	2.5700	2.2100	2.2100	-30.063%	32	302	-7.240%
2026-07-23	2.9300	3.1600	2.9300	3.1600	-9.714%	15	298	-35.127%
2026-07-22	3.7500	3.7500	3.5000	3.5000	-2.778%	22	292	-41.429%
2026-07-21	3.7500	3.7500	3.6000	3.6000	-14.692%	9	271	-43.056%
2026-07-20	4.2000	4.2200	4.2000	4.2200	-14.747%	2	267	-51.422%
2026-07-17	4.9500	4.9500	4.9500	4.9500	-17.500%	1	268	-58.586%
2026-07-16	6.0000	6.0000	6.0000	6.0000	-6.977%	1	268	-65.833%
2026-07-15	6.4500	6.4500	6.4500	6.4500	-12.720%	1	267	-68.217%
2026-07-13	8.0500	8.0500	7.3500	7.3900	-6.692%	36	268	-72.260%
2026-07-10	10.5300	10.5300	7.9000	7.9200	-30.709%	21	279	-74.116%
2026-07-09	11.4100	11.8500	11.3800	11.4300	+2.788%	35	274	-82.065%
2026-07-08	11.2000	11.5600	10.8500	11.1200	-20.571%	14	242	-81.565%
2026-07-07	15.3000	15.3000	13.2000	14.0000	-12.500%	5	241	-85.357%
2026-07-06	13.2900	16.8100	13.2900	16.0000	+12.835%	10	238	-87.188%
2026-07-02	13.6000	14.9000	12.5000	14.1800	+47.401%	49	219	-85.543%
2026-07-01	10.0000	10.3500	9.3600	9.6200	+0.944%	69	219	-78.690%
2026-06-30	9.0000	10.1000	9.0000	9.5300	+19.125%	24	212	-78.489%
2026-06-29	7.8000	8.0000	7.8000	8.0000	+15.607%	8	204	-74.375%
2026-06-26	7.0400	8.1000	6.9200	6.9200	+65.550%	21	196	-70.376%
2026-06-25	4.6600	4.6600	4.0000	4.1800	-10.108%	17	206	-50.957%
2026-06-24	4.9500	5.3000	4.6500	4.6500	-5.295%	8	190	-55.914%
2026-06-23	5.7200	5.7200	4.9100	4.9100	+9.111%	8	197	-58.248%
2026-06-22	5.5000	5.5000	4.2000	4.5000	-33.824%	23	196	-54.444%
2026-06-18	5.9300	7.0000	5.9300	6.8000	+18.261%	77	138	-69.853%
2026-06-17	4.0000	6.0000	4.0000	5.7500	+43.035%	54	138	-64.348%
2026-06-16	3.0000	4.3000	3.0000	4.0200	+62.097%	29	138	-49.005%
2026-06-15	2.7500	2.7500	2.4800	2.4800	+4.641%	3	125	-17.339%
2026-06-11	2.3700	2.3700	2.3700	2.3700	+28.108%	1	124	-13.502%
2026-06-10	2.1000	2.1000	1.8500	1.8500	-7.500%	12	123	+10.811%
2026-06-09	2.3000	2.3000	2.0000	2.0000	-11.894%	6	135	+2.500%
2026-06-05	2.2700	2.2700	2.2700	2.2700	-26.774%	4	129	-9.692%
2026-06-04	2.8500	3.2100	2.8500	3.1000	+24.498%	19	125	-33.871%
2026-06-03	2.4100	2.6500	2.3900	2.4900	+21.463%	10	123	-17.671%
2026-06-02	2.0600	2.0600	1.9800	2.0500	-5.963%	20	129	0.000%
2026-05-28	2.1700	2.1800	2.1700	2.1800	-7.234%	10	138	-5.963%
2026-05-27	2.3500	2.3500	2.3500	2.3500	-6.000%	5	138	-12.766%
2026-05-26	2.2100	2.5000	2.2100	2.5000	-1.961%	2	133	-18.000%
2026-05-21	2.5000	2.5500	2.5000	2.5500	+3.239%	3	135	-19.608%
2026-05-20	2.4700	2.4700	2.4700	2.4700	-8.178%	20	135	-17.004%
2026-05-18	2.6900	2.6900	2.6900	2.6900	-4.947%	2	116	-23.792%
2026-05-15	3.2300	3.2300	2.8300	2.8300	-17.971%	7	116	-27.562%
2026-05-14	3.0500	3.4500	3.0500	3.4500	-5.738%	3	121	-40.580%
2026-05-13	4.8800	4.8800	3.6600	3.6600	-29.615%	16	128	-43.989%
2026-05-12	5.1500	5.2000	4.6500	5.2000	+18.451%	11	128	-60.577%
2026-05-11	5.4000	7.1600	4.3900	4.3900	-7.966%	35	128	-53.303%
2026-05-08	3.3000	5.6000	3.3000	4.7700	+70.968%	11	99	-57.023%
2026-05-07	3.6500	3.6500	2.7500	2.7900	+11.155%	15	98	-26.523%
2026-05-06	2.5100	2.5100	2.5100	2.5100	+26.768%	1	87	-18.327%
2026-05-01	2.3200	2.3200	1.9700	1.9800	-18.852%	8	86	+3.535%
2026-04-30	2.4200	2.4600	2.4200	2.4400	+27.749%	50	86	-15.984%
2026-04-29	1.9100	1.9100	1.9100	1.9100	-38.387%	2	39	+7.330%
2026-04-27	3.1000	3.1000	3.1000	3.1000	-34.322%	1	37	-33.871%
2026-04-23	4.7200	4.7200	4.7200	4.7200	+4.889%	1	36	-56.568%
2026-04-22	4.5000	4.5000	4.5000	4.5000	-1.099%	1	37	-54.444%
2026-04-21	4.0200	4.7000	4.0200	4.5500	-2.151%	38	59	-54.945%
2026-04-20	4.9000	5.0000	4.6000	4.6500	-6.061%	16	59	-55.914%
2026-04-17	4.9500	4.9500	4.9500	4.9500	+8.791%	1	58	-58.586%
2026-04-15	4.5500	4.5500	4.5500	4.5500	+25.691%	36	58	-54.945%
2026-04-14	3.4200	3.6200	3.4200	3.6200	+16.774%	2	27	-43.370%
2026-04-13	3.1000	3.1000	3.1000	3.1000	-22.500%	1	26	-33.871%
2026-04-10	4.0000	4.0000	4.0000	4.0000	+19.403%	4	25	-48.750%
2026-04-06	3.8000	3.8000	3.3500	3.3500	-26.374%	2	21	-38.806%
2026-03-25	4.6000	4.6000	4.5500	4.5500	+5.814%	5	20	-54.945%
2026-03-24	4.3000	4.3000	4.3000	4.3000	-10.417%	1	16	-52.326%
2026-03-20	4.8000	4.8000	4.8000	4.8000	+2.128%	3	15	-57.292%
2026-03-19	4.7000	4.7000	4.7000	4.7000	-12.963%	4	12	-56.383%
2026-03-17	5.4000	5.4000	5.4000	5.4000	+8.000%	2	8	-62.037%
2026-03-16	5.0000	5.0000	5.0000	5.0000	-0.398%	5	6	-59.000%
2026-03-06	5.0200	5.0200	5.0200	5.0200	0.000%	1	1	-59.163%

.dark-mode .hdrWt9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hdrWt9{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20261016C85MRNA Oct 16 2026 85.00 Call (MRNA261016C00085000)option OPRA

MRNA20261016C85
MRNA Oct 16 2026 85.00 Call (MRNA261016C00085000)
option OPRA