Dark

MRNA20261218C100
MRNA Dec 18 2026 100.00 Call (MRNA261218C00100000)
option OPRA

EOD

Aug 18, 2026

3.60-12.195%(-0.50)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	3.4000	3.6000	3.3000	3.6000	-12.195%	4	5,165	0.000%
2026-08-17	4.0000	4.1000	4.0000	4.1000	+2.500%	6	5,167	-12.195%
2026-08-14	4.0000	4.0000	4.0000	4.0000	+14.286%	2	5,163	-10.000%
2026-08-13	4.0000	4.4500	3.5000	3.5000	-20.273%	14	5,163	+2.857%
2026-08-12	3.4500	4.3900	3.4500	4.3900	+32.229%	925	5,163	-17.995%
2026-08-10	3.6000	3.6000	3.3200	3.3200	+6.752%	4	4,442	+8.434%
2026-08-07	2.9400	3.1300	2.9100	3.1100	+29.583%	6	4,442	+15.756%
2026-08-06	3.1500	3.1500	2.3300	2.4000	-33.333%	19	4,439	+50.000%
2026-08-05	3.3000	3.7500	3.3000	3.6000	+20.805%	4	4,421	0.000%
2026-08-03	3.1000	3.4600	2.9800	2.9800	-7.453%	18	4,419	+20.805%
2026-07-31	3.5000	3.5000	3.0700	3.2200	-8.000%	12	4,418	+11.801%
2026-07-30	3.4000	3.6000	3.4000	3.5000	+12.903%	4	4,414	+2.857%
2026-07-29	3.1000	3.1000	3.1000	3.1000	-8.824%	2	4,414	+16.129%
2026-07-28	3.4000	3.4000	3.4000	3.4000	0.000%	1	4,414	+5.882%
2026-07-27	3.4000	3.4000	3.4000	3.4000	+1.796%	1	4,414	+5.882%
2026-07-24	3.2300	3.5000	3.2300	3.3400	-17.936%	3	4,414	+7.784%
2026-07-23	3.9900	4.3000	3.9900	4.0700	-3.095%	7	4,413	-11.548%
2026-07-22	4.4000	4.5000	4.2000	4.2000	-8.696%	17	4,416	-14.286%
2026-07-21	5.2200	5.2200	4.5900	4.6000	-11.877%	56	4,430	-21.739%
2026-07-20	5.2200	5.2200	5.2200	5.2200	-3.333%	2	4,377	-31.034%
2026-07-17	5.4600	5.4600	5.4000	5.4000	-25.000%	9	4,375	-33.333%
2026-07-16	7.2500	7.2500	7.2000	7.2000	-5.882%	2	4,377	-50.000%
2026-07-15	6.8500	7.6500	6.8500	7.6500	+1.190%	2	4,377	-52.941%
2026-07-13	7.5600	7.5600	7.5600	7.5600	-12.093%	2	4,376	-52.381%
2026-07-10	9.0000	9.0000	8.2000	8.6000	-25.087%	14	4,376	-58.140%
2026-07-09	11.6300	11.6300	11.4800	11.4800	+1.145%	2	4,376	-68.641%
2026-07-08	11.3500	11.3500	11.3500	11.3500	-20.070%	2	4,377	-68.282%
2026-07-07	15.3000	15.3000	13.5000	14.2000	-6.147%	40	4,377	-74.648%
2026-07-06	13.4000	16.0000	12.3000	15.1300	+14.189%	31	4,382	-76.206%
2026-07-02	10.4000	13.4000	10.4000	13.2500	+38.021%	53	4,415	-72.830%
2026-07-01	10.0000	10.4000	9.2000	9.6000	+3.226%	88	4,415	-62.500%
2026-06-30	9.0000	9.9000	9.0000	9.3000	+11.244%	26	4,445	-61.290%
2026-06-29	8.2500	8.5500	8.2500	8.3600	+16.923%	14	4,445	-56.938%
2026-06-26	5.8600	7.9000	5.8600	7.1500	+53.763%	35	4,452	-49.650%
2026-06-25	4.6500	4.6500	4.6500	4.6500	-9.709%	1	4,431	-22.581%
2026-06-24	4.9000	5.2300	4.9000	5.1500	-3.738%	8	4,432	-30.097%
2026-06-23	5.0500	5.6300	5.0500	5.3500	+15.551%	5	4,430	-32.710%
2026-06-22	6.5000	6.5000	4.1300	4.6300	-28.769%	239	4,431	-22.246%
2026-06-18	7.0000	8.0000	5.9500	6.5000	+9.797%	25	4,623	-44.615%
2026-06-17	4.3200	6.4500	4.3200	5.9200	+46.173%	48	4,623	-39.189%
2026-06-16	3.2200	4.4000	3.2200	4.0500	+36.824%	63	4,623	-11.111%
2026-06-15	2.7200	2.9600	2.7200	2.9600	-6.032%	7	4,614	+21.622%
2026-06-12	3.1500	3.1500	3.1500	3.1500	+18.868%	1	4,612	+14.286%
2026-06-11	1.8000	2.6500	1.8000	2.6500	+8.607%	4	4,611	+35.849%
2026-06-09	2.1300	2.4400	2.1300	2.4400	-5.426%	5	4,613	+47.541%
2026-06-05	3.0000	3.0000	2.5800	2.5800	-28.333%	2	4,614	+39.535%
2026-06-04	3.0900	3.6000	3.0900	3.6000	+30.909%	9	4,614	0.000%
2026-06-03	2.3400	2.7800	2.2700	2.7500	+32.850%	21	4,614	+30.909%
2026-06-02	2.1700	2.2200	2.0700	2.0700	-10.000%	3	4,609	+73.913%
2026-06-01	2.0100	2.3900	2.0100	2.3000	-8.730%	46	4,607	+56.522%
2026-05-29	2.5100	2.9500	2.5100	2.5200	+5.000%	5	4,628	+42.857%
2026-05-28	2.4000	2.4700	2.3000	2.4000	-7.336%	107	4,626	+50.000%
2026-05-27	2.5900	2.5900	2.5900	2.5900	+8.368%	1	4,731	+38.996%
2026-05-26	2.4400	2.7500	2.3700	2.3900	-2.049%	18	4,731	+50.628%
2026-05-22	2.6400	2.6400	2.4400	2.4400	-15.571%	37	4,747	+47.541%
2026-05-20	2.5800	2.8900	2.5800	2.8900	+17.480%	7	4,780	+24.567%
2026-05-19	2.8000	2.8000	2.4000	2.4600	-18.000%	23	4,767	+46.341%
2026-05-18	3.1100	3.1600	3.0000	3.0000	-4.762%	14	4,767	+20.000%
2026-05-15	3.4000	3.4000	2.7900	3.1500	-13.462%	181	4,767	+14.286%
2026-05-14	3.6100	3.7500	3.4500	3.6400	-7.848%	15	4,800	-1.099%
2026-05-13	4.1000	4.1000	3.8000	3.9500	-20.040%	49	4,818	-8.861%
2026-05-12	4.8200	5.1100	4.7000	4.9400	+14.352%	49	4,818	-27.126%
2026-05-11	6.3500	6.3500	4.3200	4.3200	-7.495%	354	4,818	-16.667%
2026-05-08	3.2500	5.7500	3.2000	4.6700	+54.636%	282	4,633	-22.912%
2026-05-07	3.3500	3.7000	2.9000	3.0200	+11.852%	40	4,481	+19.205%
2026-05-06	2.4500	2.8200	2.4500	2.7000	+5.058%	30	4,442	+33.333%
2026-05-04	2.7000	2.7000	2.4500	2.5700	+4.898%	157	4,451	+40.078%
2026-04-30	2.4500	2.4500	2.4500	2.4500	+8.889%	4	4,455	+46.939%
2026-04-29	2.4500	2.4500	2.2500	2.2500	-15.730%	38	4,455	+60.000%
2026-04-28	2.7500	2.7500	2.6400	2.6700	-11.296%	4	4,485	+34.831%
2026-04-27	3.4500	3.4500	2.9500	3.0100	-14.000%	32	4,485	+19.601%
2026-04-24	3.6500	3.6500	3.5000	3.5000	-12.500%	12	4,500	+2.857%
2026-04-23	4.3600	4.3600	4.0000	4.0000	-11.111%	120	4,500	-10.000%
2026-04-21	4.0000	4.5000	4.0000	4.5000	-4.255%	32	4,386	-20.000%
2026-04-20	4.7000	4.7000	4.7000	4.7000	+10.588%	2	4,386	-23.404%
2026-04-17	4.2500	4.5000	4.2500	4.2500	+1.190%	4	4,386	-15.294%
2026-04-15	4.2000	4.2000	4.2000	4.2000	+5.528%	10	4,386	-14.286%
2026-04-08	3.3500	4.0000	3.3500	3.9800	+27.564%	36	4,386	-9.548%
2026-04-07	3.3300	3.3300	3.1200	3.1200	-5.455%	3	4,419	+15.385%
2026-04-06	3.3500	3.4000	3.3000	3.3000	0.000%	8	4,419	+9.091%
2026-04-02	3.4400	3.4400	3.3000	3.3000	-8.333%	8	4,405	+9.091%
2026-04-01	4.1000	4.1000	3.6000	3.6000	+2.857%	899	4,405	0.000%
2026-03-31	3.5400	3.5500	3.5000	3.5000	+7.692%	97	4,307	+2.857%
2026-03-30	3.2600	3.2600	3.2500	3.2500	-16.667%	2	4,400	+10.769%
2026-03-27	4.2000	4.2000	3.9000	3.9000	-12.752%	2	4,398	-7.692%
2026-03-26	4.4700	4.4700	4.4700	4.4700	-0.667%	10	4,397	-19.463%
2026-03-25	4.5000	4.5000	4.5000	4.5000	+5.882%	50	4,397	-20.000%
2026-03-24	4.2500	4.2500	4.2500	4.2500	+1.190%	1	4,397	-15.294%
2026-03-23	4.4200	4.4200	4.2000	4.2000	0.000%	2	4,397	-14.286%
2026-03-20	4.2000	4.2000	4.2000	4.2000	-13.402%	1	4,396	-14.286%
2026-03-18	4.8000	4.8500	4.8000	4.8500	-4.902%	2	4,395	-25.773%
2026-03-17	5.5000	5.5000	5.0000	5.1000	+6.250%	5	4,393	-29.412%
2026-03-16	4.8000	4.8000	4.8000	4.8000	+1.053%	1	4,395	-25.000%
2026-03-13	5.1000	5.1000	4.3200	4.7500	-10.377%	3	4,394	-24.211%
2026-03-12	5.5000	5.5000	5.2000	5.3000	+0.952%	5	4,393	-32.075%
2026-03-11	6.1700	6.1700	5.2500	5.2500	0.000%	4	4,391	-31.429%
2026-03-10	5.2500	5.2500	5.2500	5.2500	+9.375%	1	4,391	-31.429%
2026-03-09	5.0000	5.0000	4.8000	4.8000	+11.628%	3	4,391	-25.000%
2026-03-06	4.7000	4.7000	4.1000	4.3000	-15.686%	4	4,390	-16.279%
2026-03-05	6.4200	6.5000	5.1000	5.1000	-19.304%	8	4,389	-29.412%
2026-03-04	5.0000	6.5000	5.0000	6.3200	+34.468%	8	4,386	-43.038%
2026-03-02	4.7000	4.7000	4.7000	4.7000	-4.082%	1	4,385	-23.404%
2026-02-27	4.2500	4.9000	4.2500	4.9000	+8.889%	26	4,384	-26.531%
2026-02-26	4.5000	4.5000	4.5000	4.5000	-3.640%	1	4,384	-20.000%
2026-02-25	4.5000	4.6700	4.5000	4.6700	+3.778%	41	4,385	-22.912%
2026-02-24	4.3000	4.5000	4.3000	4.5000	-15.094%	14	4,385	-20.000%
2026-02-23	5.0700	5.3000	5.0700	5.3000	+32.500%	64	4,374	-32.075%
2026-02-20	3.6800	4.0000	3.6800	4.0000	0.000%	4	4,438	-10.000%
2026-02-19	4.0300	4.4000	4.0000	4.0000	+53.846%	4	4,439	-10.000%
2026-02-17	2.5000	2.6000	2.5000	2.6000	+4.000%	10	4,440	+38.462%
2026-02-13	2.0100	2.6000	2.0100	2.5000	+25.628%	11	4,444	+44.000%
2026-02-12	2.0000	2.0000	1.9900	1.9900	-10.360%	11	4,444	+80.905%
2026-02-11	1.8000	2.2200	1.6600	2.2200	-15.909%	3,017	4,433	+62.162%
2026-02-10	2.6400	2.6400	2.6400	2.6400	+31.343%	15	4,418	+36.364%
2026-02-06	2.0000	2.0100	2.0000	2.0100	-17.284%	9	4,433	+79.104%
2026-02-05	2.7300	2.9000	2.4300	2.4300	-11.636%	11	4,440	+48.148%
2026-02-04	2.7500	2.7500	2.7500	2.7500	-8.333%	2	4,450	+30.909%
2026-01-29	3.0000	3.0000	3.0000	3.0000	+2.389%	1	4,450	+20.000%
2026-01-28	2.9300	2.9300	2.9300	2.9300	-2.333%	5	4,450	+22.867%
2026-01-27	4.1500	4.2000	3.0000	3.0000	-27.536%	14	4,455	+20.000%
2026-01-26	3.7900	4.1400	3.3700	4.1400	+6.154%	9	4,462	-13.043%
2026-01-23	3.5000	3.9000	3.5000	3.9000	-16.129%	55	4,459	-7.692%
2026-01-22	4.0000	5.1000	3.8900	4.6500	+32.857%	200	4,406	-22.581%
2026-01-21	1.9500	3.5000	1.9500	3.5000	+79.487%	49	4,436	+2.857%
2026-01-20	1.6000	1.9500	1.6000	1.9500	+24.204%	2	4,432	+84.615%
2026-01-16	1.7400	1.7400	1.5700	1.5700	-10.286%	60	4,413	+129.299%
2026-01-15	1.4400	1.7500	1.4400	1.7500	+4.167%	3	4,413	+105.714%
2026-01-14	1.4800	1.6800	1.3600	1.6800	+20.863%	122	4,411	+114.286%
2026-01-13	1.0000	1.6000	1.0000	1.3900	+20.870%	49	4,409	+158.993%
2026-01-12	0.8500	1.1500	0.8500	1.1500	+23.656%	7	4,410	+213.043%
2026-01-08	0.9300	0.9300	0.9300	0.9300	-2.105%	9	4,415	+287.097%
2026-01-07	1.0000	1.0500	0.9500	0.9500	+17.284%	230	4,420	+278.947%
2026-01-06	0.7400	0.9500	0.7400	0.8100	+9.459%	403	4,598	+344.444%
2026-01-05	0.7400	0.7400	0.7400	0.7400	+23.333%	20	5,000	+386.486%
2025-12-30	0.6000	0.6000	0.6000	0.6000	0.000%	15	5,000	+500.000%
2025-12-29	0.6600	0.6600	0.6000	0.6000	-9.091%	11	5,005	+500.000%
2025-12-26	0.6900	0.6900	0.6600	0.6600	-29.787%	15	4,994	+445.455%
2025-12-22	0.9400	0.9400	0.9400	0.9400	0.000%	1	4,979	+282.979%
2025-12-19	0.8100	0.9400	0.8100	0.9400	+30.556%	9	4,980	+282.979%
2025-12-18	0.7200	0.7200	0.7200	0.7200	-2.703%	2	4,979	+400.000%
2025-12-17	0.7400	0.7400	0.7400	0.7400	+12.121%	2	4,981	+386.486%
2025-12-16	0.6600	0.6600	0.6600	0.6600	-9.589%	1	4,983	+445.455%
2025-12-15	0.7300	0.7300	0.7300	0.7300	+7.353%	8	4,984	+393.151%
2025-12-12	0.6900	0.7400	0.6800	0.6800	+4.615%	57	4,976	+429.412%
2025-12-11	0.6400	0.6500	0.6400	0.6500	0.000%	15	4,969	+453.846%
2025-12-10	0.6000	0.6500	0.5100	0.6500	+35.417%	13	4,984	+453.846%
2025-12-05	0.4800	0.4800	0.4800	0.4800	0.000%	8	4,987	+650.000%
2025-12-04	0.4800	0.4800	0.4800	0.4800	-17.241%	10	4,979	+650.000%
2025-12-01	0.4900	0.5800	0.4900	0.5800	+1.754%	160	4,978	+520.690%
2025-11-28	0.5700	0.5700	0.5700	0.5700	+26.667%	1	4,978	+531.579%
2025-11-26	0.4400	0.4500	0.4400	0.4500	-15.094%	91	4,888	+700.000%
2025-11-25	0.5500	0.5500	0.5300	0.5300	+15.217%	4	4,888	+579.245%
2025-11-24	0.7400	0.7400	0.4600	0.4600	-36.111%	515	4,888	+682.609%
2025-11-20	0.7900	0.7900	0.6000	0.7200	+7.463%	304	4,888	+400.000%
2025-11-18	0.6800	0.7500	0.6700	0.6700	-4.286%	401	5,065	+437.313%
2025-11-17	0.7000	0.7000	0.7000	0.7000	-4.110%	3	5,465	+414.286%
2025-11-13	0.8500	0.8500	0.7200	0.7300	-18.889%	1,285	5,468	+393.151%
2025-11-12	0.8200	0.9000	0.8200	0.9000	+4.651%	242	4,583	+300.000%
2025-11-11	0.8300	0.8600	0.8300	0.8600	+19.444%	215	4,447	+318.605%
2025-11-10	0.8000	0.8000	0.7200	0.7200	+1.408%	265	4,447	+400.000%
2025-11-07	0.7100	0.7100	0.7100	0.7100	-1.389%	1	4,403	+407.042%
2025-11-06	0.8600	0.8600	0.7200	0.7200	-2.703%	55	4,403	+400.000%
2025-11-05	0.7200	0.7400	0.7200	0.7400	-2.632%	6	4,403	+386.486%
2025-11-03	0.8100	0.8100	0.7100	0.7600	-15.556%	7	4,399	+373.684%
2025-10-31	1.0400	1.1300	0.6600	0.9000	-12.621%	106	4,399	+300.000%
2025-10-30	1.0300	1.0300	1.0300	1.0300	+3.000%	6	4,437	+249.515%
2025-10-29	0.7100	1.0000	0.7100	1.0000	-25.926%	326	4,437	+260.000%
2025-10-28	0.9400	1.3500	0.9400	1.3500	+22.727%	2	4,389	+166.667%
2025-10-27	0.9500	1.1000	0.9500	1.1000	-0.901%	21	4,368	+227.273%
2025-10-22	1.1800	1.1800	1.1100	1.1100	+1.835%	2	4,368	+224.324%
2025-10-21	1.0900	1.0900	1.0900	1.0900	+0.926%	15	4,368	+230.275%
2025-10-20	1.1000	1.1000	1.0800	1.0800	-10.000%	4	4,383	+233.333%
2025-10-16	1.0100	1.2400	1.0100	1.2000	+14.286%	27	4,383	+200.000%
2025-10-13	1.1000	1.1800	1.0500	1.0500	+11.702%	81	4,383	+242.857%
2025-10-10	0.9400	0.9400	0.9400	0.9400	-10.476%	15	4,384	+282.979%
2025-10-09	0.9900	1.1100	0.8200	1.0500	-3.670%	268	4,399	+242.857%
2025-10-08	1.0200	1.1700	1.0200	1.0900	+15.957%	108	4,470	+230.275%
2025-10-07	0.9300	0.9500	0.9300	0.9400	+1.075%	48	4,600	+282.979%
2025-10-06	1.0300	1.0300	0.9000	0.9300	-7.921%	436	4,600	+287.097%
2025-10-03	1.0100	1.0100	1.0100	1.0100	+12.222%	5	4,600	+256.436%
2025-10-02	0.9000	0.9000	0.9000	0.9000	-5.263%	1	4,605	+300.000%
2025-10-01	0.9500	0.9500	0.9500	0.9500	+66.667%	15	4,605	+278.947%
2025-09-29	0.5700	0.5700	0.5700	0.5700	+1.786%	1	4,610	+531.579%
2025-09-26	0.5600	0.5600	0.5600	0.5600	-13.846%	1	4,610	+542.857%
2025-09-25	0.6500	0.6500	0.6500	0.6500	0.000%	1	4,609	+453.846%
2025-09-23	0.7400	0.7400	0.6500	0.6500	-10.959%	6	4,609	+453.846%
2025-09-22	0.6200	0.7300	0.6200	0.7300	+12.308%	11	4,615	+393.151%
2025-09-19	0.6500	0.6500	0.6500	0.6500	+4.839%	11	4,625	+453.846%
2025-09-18	0.6200	0.6200	0.6200	0.6200	+8.772%	1	4,620	+480.645%
2025-09-11	0.5700	0.5700	0.5700	0.5700	+5.556%	10	4,620	+531.579%
2025-09-10	0.5400	0.5400	0.5400	0.5400	-15.625%	1	4,620	+566.667%
2025-09-09	0.5600	0.6400	0.5600	0.6400	+23.077%	21	4,620	+462.500%
2025-09-08	0.4400	0.5400	0.4400	0.5200	-5.455%	41	4,620	+592.308%
2025-09-02	0.5500	0.5500	0.5500	0.5500	-12.698%	3	4,605	+554.545%
2025-08-29	0.5900	0.6300	0.5900	0.6300	-8.696%	45	4,605	+471.429%
2025-08-27	0.6900	0.6900	0.6900	0.6900	+23.214%	5	4,605	+421.739%
2025-08-26	0.5600	0.5600	0.5600	0.5600	0.000%	2	4,598	+542.857%
2025-08-25	0.7900	0.7900	0.5600	0.5600	-6.667%	161	4,598	+542.857%
2025-08-21	0.6000	0.6000	0.6000	0.6000	+13.208%	1	4,599	+500.000%
2025-08-13	0.5300	0.5300	0.5300	0.5300	-27.397%	3	4,599	+579.245%
2025-08-05	0.7300	0.7300	0.7300	0.7300	-18.889%	2	4,602	+393.151%
2025-08-04	0.9000	0.9000	0.9000	0.9000	+12.500%	5	4,600	+300.000%
2025-08-01	0.9300	0.9300	0.8000	0.8000	-20.000%	7	4,595	+350.000%
2025-07-31	1.0000	1.0000	1.0000	1.0000	-29.577%	5	4,598	+260.000%
2025-07-29	1.4100	1.4200	1.4100	1.4200	-10.692%	2	4,593	+153.521%
2025-07-28	1.5400	1.5900	1.5400	1.5900	-10.169%	15	4,593	+126.415%
2025-07-23	1.8000	1.8000	1.7700	1.7700	+26.429%	36	4,593	+103.390%
2025-07-22	1.3500	1.4000	1.3500	1.4000	-0.709%	5	4,629	+157.143%
2025-07-18	1.4100	1.4100	1.4100	1.4100	+1.439%	5	4,634	+155.319%
2025-07-16	1.5700	1.5700	1.3900	1.3900	-15.758%	5	4,629	+158.993%
2025-07-14	1.6400	1.6500	1.6400	1.6500	-4.070%	4	4,630	+118.182%
2025-07-11	1.7200	1.7200	1.7200	1.7200	-8.511%	1	4,634	+109.302%
2025-07-10	1.8500	1.8800	1.8500	1.8800	+11.243%	3	4,633	+91.489%
2025-07-08	1.4400	1.7000	1.4400	1.6900	+33.071%	38	4,636	+113.018%
2025-07-07	1.2700	1.2700	1.2700	1.2700	+9.483%	1	4,649	+183.465%
2025-07-01	1.0500	1.1600	1.0500	1.1600	+16.000%	3	4,651	+210.345%
2025-06-30	1.0000	1.0000	1.0000	1.0000	+7.527%	3	4,648	+260.000%
2025-06-27	0.9300	0.9300	0.9300	0.9300	+2.198%	2	4,648	+287.097%
2025-06-25	0.9800	0.9800	0.9100	0.9100	+7.059%	7	4,648	+295.604%
2025-06-24	0.8500	0.8500	0.8500	0.8500	-10.526%	4	4,648	+323.529%
2025-06-23	0.9500	0.9500	0.9500	0.9500	-5.941%	2	4,652	+278.947%
2025-06-20	1.0400	1.1100	1.0100	1.0100	-8.182%	38	4,653	+256.436%
2025-06-18	1.1000	1.1000	1.1000	1.1000	-4.348%	6	4,639	+227.273%
2025-06-17	1.1500	1.1500	1.1500	1.1500	+15.000%	2	4,639	+213.043%
2025-06-16	1.0000	1.0000	1.0000	1.0000	-22.481%	17	4,637	+260.000%
2025-06-11	1.2900	1.2900	1.2900	1.2900	-7.857%	3	4,627	+179.070%
2025-06-09	1.4000	1.4000	1.4000	1.4000	+16.667%	10	4,627	+157.143%
2025-06-05	1.2100	1.2100	1.2000	1.2000	-6.977%	6	4,637	+200.000%
2025-06-03	1.2900	1.2900	1.2900	1.2900	+3.200%	5	4,641	+179.070%
2025-06-02	1.2500	1.2500	1.2000	1.2500	+2.459%	4	4,646	+188.000%
2025-05-30	1.2200	1.2200	1.2200	1.2200	+17.308%	2	4,648	+195.082%
2025-05-27	1.2000	1.2000	1.0400	1.0400	-5.455%	3	4,647	+246.154%
2025-05-21	1.3300	1.3700	1.1000	1.1000	-21.986%	420	4,646	+227.273%
2025-05-20	0.9200	1.7000	0.9200	1.4100	+27.027%	223	4,636	+155.319%
2025-05-19	1.2400	1.4600	1.1100	1.1100	+38.750%	5	4,645	+224.324%
2025-05-15	0.8000	0.8000	0.8000	0.8000	-8.046%	5	4,642	+350.000%
2025-05-14	0.8700	0.8700	0.8700	0.8700	-5.435%	10	4,637	+313.793%
2025-05-12	0.9200	0.9200	0.9200	0.9200	+6.977%	4	4,627	+291.304%
2025-05-08	0.8600	0.8600	0.8600	0.8600	-2.273%	1	4,623	+318.605%
2025-05-07	0.8400	1.4300	0.8200	0.8800	+2.326%	666	4,623	+309.091%
2025-05-06	0.9200	0.9200	0.8500	0.8600	-21.818%	12	4,620	+318.605%
2025-05-02	1.1000	1.1000	1.1000	1.1000	+6.796%	4	4,615	+227.273%
2025-05-01	1.0300	1.0300	1.0300	1.0300	-16.935%	10	4,615	+249.515%
2025-04-30	1.2400	1.2400	1.2400	1.2400	+5.085%	1	4,605	+190.323%
2025-04-28	1.2300	1.2700	1.1200	1.1800	-7.087%	49	4,605	+205.085%
2025-04-25	1.2300	1.3200	1.2300	1.2700	+12.389%	8	4,605	+183.465%
2025-04-24	1.0800	2.4300	1.0800	1.1300	-11.024%	589	4,605	+218.584%
2025-04-23	1.2500	1.3400	1.1800	1.2700	+27.000%	48	4,605	+183.465%
2025-04-22	1.0000	1.0000	1.0000	1.0000	+11.111%	1	4,644	+260.000%
2025-04-17	0.9000	0.9000	0.9000	0.9000	-13.462%	1	4,643	+300.000%
2025-04-15	1.1700	1.2300	1.0400	1.0400	-13.333%	31	4,643	+246.154%
2025-04-14	1.2000	1.2000	1.2000	1.2000	+48.148%	49	4,643	+200.000%
2025-04-11	0.8100	0.8100	0.8100	0.8100	-10.000%	4	4,643	+344.444%
2025-04-10	0.8900	0.9000	0.7800	0.9000	-16.667%	372	4,645	+300.000%
2025-04-09	0.9200	1.0800	0.9200	1.0800	-6.087%	3	4,641	+233.333%
2025-04-08	1.1500	1.1500	1.1500	1.1500	-28.125%	1	4,641	+213.043%
2025-04-07	1.1300	1.6000	1.1300	1.6000	+11.111%	2	4,642	+125.000%
2025-04-04	1.3100	1.4400	1.3100	1.4400	-7.692%	434	4,643	+150.000%
2025-04-03	1.7000	1.7000	1.5600	1.5600	-11.364%	2	4,633	+130.769%
2025-04-02	1.7600	1.7600	1.7600	1.7600	-4.348%	1	4,633	+104.545%
2025-04-01	2.2600	2.2600	1.8300	1.8400	-2.646%	6	4,633	+95.652%
2025-03-31	1.7400	1.9100	1.7400	1.8900	-18.534%	5	4,632	+90.476%
2025-03-28	2.4300	2.4300	2.3200	2.3200	-22.667%	6	4,632	+55.172%
2025-03-24	3.0000	3.0000	3.0000	3.0000	+9.091%	1	4,631	+20.000%
2025-03-21	2.8000	2.8800	2.7500	2.7500	-9.539%	12	4,631	+30.909%
2025-03-20	3.1200	3.2700	3.0400	3.0400	-6.462%	7	4,630	+18.421%
2025-03-18	3.3400	3.3900	3.2300	3.2500	-26.966%	42	4,630	+10.769%
2025-03-13	4.6500	4.7000	4.1200	4.4500	+23.955%	17	4,631	-19.101%
2025-03-11	3.5000	3.5900	3.5000	3.5900	-17.471%	10	4,631	+0.279%
2025-03-10	4.6000	4.7000	4.2500	4.3500	-0.685%	16	4,631	-17.241%
2025-03-07	4.9000	4.9000	4.3800	4.3800	+16.800%	12	4,634	-17.808%
2025-03-06	3.7500	3.7500	3.7500	3.7500	-2.344%	2	4,633	-4.000%
2025-03-05	3.6000	3.8400	3.4500	3.8400	+36.170%	10	4,633	-6.250%
2025-03-04	2.7000	2.8200	2.7000	2.8200	-6.000%	11	4,633	+27.660%
2025-03-03	2.9300	3.0000	2.9300	3.0000	-1.639%	10	4,633	+20.000%
2025-02-28	3.0500	3.0500	3.0500	3.0500	-1.613%	4	4,633	+18.033%
2025-02-27	3.2500	3.3700	3.1000	3.1000	-29.545%	22	4,633	+16.129%
2025-02-21	3.7500	4.7000	3.7500	4.4000	+29.412%	10	4,623	-18.182%
2025-02-20	3.4000	3.4000	3.4000	3.4000	-24.444%	4	4,623	+5.882%
2025-02-19	4.3600	4.5000	4.3600	4.5000	+3.448%	28	4,623	-20.000%
2025-02-18	3.7500	4.5000	3.7500	4.3500	+22.535%	51	4,620	-17.241%
2025-02-14	3.5200	3.6500	3.0000	3.5500	+0.852%	6,048	1,658	+1.408%
2025-02-13	3.3000	3.5200	3.3000	3.5200	+6.667%	9	1,658	+2.273%
2025-02-12	3.2000	3.3700	3.0700	3.3000	+1.852%	74	1,663	+9.091%
2025-02-11	3.1700	3.3900	3.1500	3.2400	-10.000%	251	1,694	+11.111%
2025-02-10	3.3000	3.6000	3.3000	3.6000	+1.695%	14	1,617	0.000%
2025-02-07	3.8700	3.8700	3.4000	3.5400	-8.763%	42	1,605	+1.695%
2025-02-06	3.8000	3.8800	3.6500	3.8800	-1.523%	10	1,607	-7.216%
2025-02-05	3.5500	4.4100	3.5500	3.9400	+4.509%	304	1,606	-8.629%
2025-02-04	4.5400	5.0400	3.7000	3.7700	-10.664%	88	1,374	-4.509%
2025-02-03	5.3300	5.3300	3.6600	4.2200	-17.578%	314	1,344	-14.692%
2025-01-31	5.1500	5.1500	5.1200	5.1200	-12.329%	42	1,342	-29.688%
2025-01-30	5.2000	5.9800	5.2000	5.8400	+6.182%	21	1,340	-38.356%
2025-01-29	6.2000	6.9800	5.4000	5.5000	-20.863%	11	1,340	-34.545%
2025-01-28	5.8500	7.0000	5.8500	6.9500	+21.930%	6	1,336	-48.201%
2025-01-24	6.7100	6.7100	5.7000	5.7000	+22.581%	34	1,338	-36.842%
2025-01-22	4.1000	5.5000	4.1000	4.6500	+20.779%	19	1,338	-22.581%
2025-01-21	4.3500	4.4800	3.8000	3.8500	+16.667%	16	1,329	-6.494%
2025-01-17	3.3000	3.3000	3.3000	3.3000	-9.589%	2	1,329	+9.091%
2025-01-16	3.7500	3.7500	3.6500	3.6500	-6.888%	2	1,329	-1.370%
2025-01-15	4.2500	4.2500	3.9200	3.9200	+10.423%	2	1,329	-8.163%
2025-01-13	3.7000	5.7500	3.5000	3.5500	-43.651%	46	1,329	+1.408%
2025-01-10	6.3000	6.3000	6.3000	6.3000	-30.000%	2	1,292	-42.857%
2025-01-07	9.0000	9.0000	9.0000	9.0000	+33.333%	1	1,293	-60.000%
2025-01-06	6.7500	6.7500	6.7500	6.7500	+3.053%	1	1,293	-46.667%
2025-01-02	6.6500	6.6500	6.5500	6.5500	+9.167%	2	1,293	-45.038%
2024-12-31	6.0900	6.2900	6.0000	6.0000	-0.826%	10	1,293	-40.000%
2024-12-27	6.3000	6.3000	5.9800	6.0500	+0.833%	8	1,293	-40.496%
2024-12-24	6.0000	6.0000	6.0000	6.0000	+0.840%	1	1,293	-40.000%
2024-12-18	6.0700	6.1500	5.9500	5.9500	-5.556%	22	1,293	-39.496%
2024-12-10	7.0000	7.0000	6.3000	6.3000	-18.710%	6	1,288	-42.857%
2024-12-06	8.0000	8.0000	7.7500	7.7500	+21.094%	18	1,289	-53.548%
2024-12-04	6.4000	6.4000	6.4000	6.4000	-9.220%	1	1,298	-43.750%
2024-12-03	6.7000	7.0500	6.7000	7.0500	-1.399%	4	1,298	-48.936%
2024-12-02	7.1500	7.1500	7.1500	7.1500	-2.721%	2	1,299	-49.650%
2024-11-29	7.2500	7.3500	7.2500	7.3500	-0.676%	18	1,297	-51.020%
2024-11-27	7.4000	7.4000	7.4000	7.4000	-15.718%	1	1,297	-51.351%
2024-11-25	7.7500	8.7800	7.7500	8.7800	+31.045%	22	1,297	-58.998%
2024-11-22	7.2000	7.2500	6.7000	6.7000	+21.818%	10	1,297	-46.269%
2024-11-18	5.5800	5.5800	5.0000	5.5000	+18.026%	18	1,297	-34.545%
2024-11-15	5.3000	5.3000	4.6600	4.6600	-20.478%	6	1,300	-22.747%
2024-11-14	6.0000	6.0000	5.8600	5.8600	-5.484%	7	1,299	-38.567%
2024-11-13	6.2000	6.2000	6.2000	6.2000	-1.899%	2	1,292	-41.935%
2024-11-12	5.9000	6.3200	5.9000	6.3200	+3.777%	4	1,290	-43.038%
2024-11-11	6.2000	6.2000	6.0400	6.0900	-17.703%	6	1,287	-40.887%
2024-11-08	7.9000	7.9000	7.0500	7.4000	-12.633%	114	1,291	-51.351%
2024-11-07	9.3500	9.3500	8.2500	8.4700	-11.771%	11	1,289	-57.497%
2024-11-06	8.9000	9.6000	8.9000	9.6000	-0.518%	7	1,292	-62.500%
2024-11-05	10.1400	10.1400	9.6500	9.6500	-5.392%	4	1,291	-62.694%
2024-10-30	10.2000	10.2000	10.2000	10.2000	+7.030%	2	1,290	-64.706%
2024-10-24	9.4700	9.6000	9.4100	9.5300	+1.925%	11	1,292	-62.225%
2024-10-21	9.3500	9.3500	9.3500	9.3500	-1.579%	20	1,282	-61.497%
2024-10-18	10.0000	10.5500	9.5000	9.5000	-10.798%	50	1,302	-62.105%
2024-10-17	10.6500	10.6500	10.6500	10.6500	-5.417%	16	1,291	-66.197%
2024-10-15	11.2600	11.2600	11.2600	11.2600	-7.096%	1	1,291	-68.028%
2024-10-11	10.9500	12.1200	10.9500	12.1200	+5.300%	24	1,291	-70.297%
2024-10-10	11.2000	11.5100	11.1500	11.5100	-0.947%	22	1,279	-68.723%
2024-10-08	11.6400	11.6700	11.5000	11.6200	-4.362%	25	1,273	-69.019%
2024-10-07	13.5000	13.5000	12.1500	12.1500	-3.495%	2	1,250	-70.370%
2024-10-04	12.3300	12.9200	12.3300	12.5900	-1.641%	72	1,249	-71.406%
2024-10-03	13.1500	13.1500	12.8000	12.8000	-8.571%	31	1,250	-71.875%
2024-10-02	14.0000	14.0000	14.0000	14.0000	-7.834%	5	1,225	-74.286%
2024-09-27	14.8900	15.8000	14.8900	15.1900	+4.759%	20	1,220	-76.300%
2024-09-26	14.5000	14.5000	14.5000	14.5000	+3.571%	1	1,225	-75.172%
2024-09-25	14.1000	14.1000	14.0000	14.0000	-2.778%	7	1,225	-74.286%
2024-09-24	14.4000	14.4000	14.4000	14.4000	-4.000%	5	1,223	-75.000%
2024-09-20	15.1400	15.3000	14.1000	15.0000	-13.094%	506	1,218	-76.000%
2024-09-18	17.2600	17.2600	17.2600	17.2600	-0.805%	2	1,242	-79.143%
2024-09-16	18.2700	18.2700	17.3000	17.4000	+0.288%	9	1,240	-79.310%
2024-09-13	17.3500	17.3500	16.1300	17.3500	-3.611%	86	1,239	-79.251%
2024-09-12	15.2000	18.2500	15.0700	18.0000	-17.620%	1,175	1,198	-80.000%
2024-09-10	21.8500	21.8500	21.8500	21.8500	+3.066%	3	189	-83.524%
2024-09-09	21.0000	21.2000	21.0000	21.2000	+15.280%	5	186	-83.019%
2024-09-06	18.3600	18.3900	18.3600	18.3900	-1.920%	4	183	-80.424%
2024-09-05	18.7000	18.7500	18.7000	18.7500	+1.351%	11	182	-80.800%
2024-09-04	18.5000	18.5000	18.5000	18.5000	-4.145%	1	176	-80.541%
2024-09-03	19.3000	19.3000	19.3000	19.3000	-3.500%	1	176	-81.347%
2024-08-30	20.0000	20.0000	20.0000	20.0000	-6.760%	10	176	-82.000%
2024-08-27	21.5500	21.5500	21.4500	21.4500	-7.940%	4	176	-83.217%
2024-08-23	23.5000	23.5000	23.3000	23.3000	+1.747%	10	173	-84.549%
2024-08-22	24.3900	24.3900	22.9000	22.9000	-16.117%	5	168	-84.279%
2024-08-19	27.3000	27.3000	27.3000	27.3000	+13.750%	1	171	-86.813%
2024-08-12	20.5000	24.0000	20.5000	24.0000	-4.000%	2	171	-85.000%
2024-08-08	26.5000	26.8000	25.0000	25.0000	0.000%	123	172	-85.600%
2024-08-07	25.0000	25.0000	25.0000	25.0000	+3.520%	1	74	-85.600%
2024-08-06	24.1500	24.1500	24.1500	24.1500	-3.400%	1	74	-85.093%
2024-08-05	25.0700	26.0300	24.8000	25.0000	-10.714%	66	75	-85.600%
2024-08-02	29.3000	29.3000	25.8500	28.0000	-11.532%	18	60	-87.143%
2024-08-01	39.0500	39.0500	31.6500	31.6500	-39.645%	29	57	-88.626%
2024-07-26	52.4400	52.4400	52.4400	52.4400	+5.726%	20	38	-93.135%

.dark-mode .X5VKxJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X5VKxJ{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20261218C100MRNA Dec 18 2026 100.00 Call (MRNA261218C00100000)option OPRA

MRNA20261218C100
MRNA Dec 18 2026 100.00 Call (MRNA261218C00100000)
option OPRA