Dark

MRNA20261218C105
MRNA Dec 18 2026 105.00 Call (MRNA261218C00105000)
option OPRA

EOD

Aug 12, 2026

3.75+28.425%(+0.83)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	3.7500	3.7500	3.7500	3.7500	+28.425%	6	586	0.000%
2026-08-10	2.9200	2.9200	2.9200	2.9200	+11.450%	7	580	+28.425%
2026-08-07	2.6200	2.6200	2.6200	2.6200	-4.380%	1	573	+43.130%
2026-08-03	2.7400	2.7400	2.7400	2.7400	-14.375%	3	572	+36.861%
2026-07-30	3.2000	3.2000	3.2000	3.2000	+7.023%	1	572	+17.188%
2026-07-29	2.9900	2.9900	2.9900	2.9900	-52.540%	1	573	+25.418%
2026-07-16	6.5500	6.5500	6.3000	6.3000	-45.783%	3	572	-40.476%
2026-07-08	11.6200	11.6200	11.6200	11.6200	-10.958%	5	569	-67.728%
2026-07-07	12.6500	13.0500	12.6500	13.0500	-10.000%	30	569	-71.264%
2026-07-06	13.3000	14.5000	13.3000	14.5000	+20.934%	3	569	-74.138%
2026-07-02	11.9000	13.3000	11.9000	11.9900	+35.941%	79	566	-68.724%
2026-06-30	8.9000	8.9000	8.8200	8.8200	+78.182%	4	566	-57.483%
2026-06-23	4.9500	4.9500	4.9500	4.9500	+19.277%	2	570	-24.242%
2026-06-22	4.1500	4.1500	4.1500	4.1500	-27.826%	1	572	-9.639%
2026-06-18	5.8500	5.8500	5.7500	5.7500	+1.770%	3	571	-34.783%
2026-06-17	4.7500	5.6500	4.7500	5.6500	+59.155%	10	571	-33.628%
2026-06-16	3.6000	3.6100	3.5500	3.5500	+27.240%	33	571	+5.634%
2026-06-12	2.7300	2.7900	2.7300	2.7900	+20.779%	8	600	+34.409%
2026-06-11	2.3100	2.3100	2.3100	2.3100	+15.500%	1	600	+62.338%
2026-06-10	2.0000	2.0000	2.0000	2.0000	-18.033%	2	600	+87.500%
2026-06-04	2.7800	3.0000	2.4400	2.4400	+32.609%	14	600	+53.689%
2026-06-02	1.8400	1.8400	1.8400	1.8400	-8.911%	1	601	+103.804%
2026-06-01	1.9000	2.0200	1.9000	2.0200	-4.717%	31	601	+85.644%
2026-05-29	2.1200	2.1200	2.1200	2.1200	-13.115%	1	602	+76.887%
2026-05-27	2.4400	2.4400	2.4400	2.4400	+2.092%	1	602	+53.689%
2026-05-19	2.3900	2.3900	2.3900	2.3900	-16.140%	4	603	+56.904%
2026-05-15	3.0500	3.0500	2.8500	2.8500	-13.374%	4	605	+31.579%
2026-05-14	3.3400	3.4500	3.2900	3.2900	-7.843%	11	604	+13.982%
2026-05-13	3.7000	3.7600	3.5700	3.5700	-23.226%	6	594	+5.042%
2026-05-12	4.5600	4.6500	4.5600	4.6500	-10.577%	4	594	-19.355%
2026-05-11	5.2000	5.2000	5.2000	5.2000	+28.395%	5	594	-27.885%
2026-05-08	4.8700	4.8700	4.0500	4.0500	+44.643%	4	590	-7.407%
2026-05-07	2.8000	2.8000	2.8000	2.8000	+16.183%	5	588	+33.929%
2026-05-04	2.4300	2.4300	2.4100	2.4100	+0.417%	2	588	+55.602%
2026-04-30	2.4000	2.4000	2.4000	2.4000	-27.711%	1	588	+56.250%
2026-04-24	3.3000	3.3200	3.3000	3.3200	-15.949%	68	589	+12.952%
2026-04-23	3.9500	3.9500	3.9500	3.9500	-2.709%	1	521	-5.063%
2026-04-22	4.1000	4.1000	4.0600	4.0600	+0.247%	7	520	-7.635%
2026-04-21	3.4900	4.3000	3.4900	4.0500	+15.714%	12	513	-7.407%
2026-04-17	3.5000	3.5000	3.5000	3.5000	-5.405%	1	513	+7.143%
2026-04-16	3.7000	3.7000	3.7000	3.7000	-3.896%	1	513	+1.351%
2026-04-15	3.6700	3.8500	3.5800	3.8500	+24.194%	7	513	-2.597%
2026-04-14	3.1000	3.1000	3.1000	3.1000	-12.921%	1	511	+20.968%
2026-04-08	3.5600	3.5600	3.5600	3.5600	+18.667%	3	511	+5.337%
2026-04-07	3.0000	3.0000	3.0000	3.0000	0.000%	1	511	+25.000%
2026-04-06	3.0000	3.0000	3.0000	3.0000	0.000%	1	510	+25.000%
2026-03-31	3.1500	3.1500	3.0000	3.0000	-26.290%	4	509	+25.000%
2026-03-25	4.0700	4.0700	4.0700	4.0700	+8.824%	1	509	-7.862%
2026-03-24	3.7400	3.7400	3.7400	3.7400	-8.780%	1	509	+0.267%
2026-03-20	4.1000	4.1000	4.1000	4.1000	0.000%	1	508	-8.537%
2026-03-16	4.1000	4.1000	4.1000	4.1000	-13.684%	1	507	-8.537%
2026-03-12	4.7500	4.7500	4.7500	4.7500	-20.302%	1	507	-21.053%
2026-03-05	5.9600	5.9600	5.9600	5.9600	+80.606%	1	507	-37.081%
2026-02-19	2.8000	3.3000	2.8000	3.3000	+17.438%	2	506	+13.636%
2026-01-29	2.8100	2.8100	2.8100	2.8100	-26.053%	1	505	+33.452%
2026-01-22	4.0000	4.0000	3.8000	3.8000	+16.923%	2	505	-1.316%
2026-01-21	2.2000	3.2500	1.2400	3.2500	+198.165%	131	506	+15.385%
2026-01-20	1.3700	1.4900	1.0900	1.0900	-6.034%	121	393	+244.037%
2026-01-16	1.3500	1.3600	1.1600	1.1600	-7.200%	80	402	+223.276%
2026-01-15	1.2500	1.2500	1.2500	1.2500	-14.966%	1	402	+200.000%
2026-01-14	1.3300	1.4700	1.3300	1.4700	+31.250%	100	401	+155.102%
2026-01-13	1.1200	1.1200	1.1200	1.1200	+17.895%	4	501	+234.821%
2026-01-07	0.9500	0.9500	0.9500	0.9500	+86.275%	6	505	+294.737%
2025-12-29	0.5000	0.5100	0.4700	0.5100	-26.087%	80	505	+635.294%
2025-12-22	0.6900	0.6900	0.6900	0.6900	0.000%	30	615	+443.478%
2025-12-19	0.6900	0.6900	0.6900	0.6900	+25.455%	1	615	+443.478%
2025-12-15	0.5500	0.5500	0.5500	0.5500	-19.118%	60	614	+581.818%
2025-12-12	0.6800	0.6800	0.6800	0.6800	+33.333%	1	674	+451.471%
2025-11-24	0.5500	0.6000	0.5100	0.5100	-12.069%	171	674	+635.294%
2025-11-20	0.6000	0.6000	0.5800	0.5800	+5.455%	3	845	+546.552%
2025-11-18	0.5500	0.5500	0.5500	0.5500	-23.611%	1	848	+581.818%
2025-11-13	0.6500	0.7300	0.6500	0.7200	-16.279%	206	848	+420.833%
2025-10-31	0.8600	0.8600	0.8600	0.8600	-11.340%	72	653	+336.047%
2025-10-30	0.9700	0.9700	0.9700	0.9700	+24.359%	1	725	+286.598%
2025-10-27	0.7800	0.7800	0.7800	0.7800	-23.529%	1	725	+380.769%
2025-10-13	0.9900	1.0200	0.9900	1.0200	+6.250%	64	725	+267.647%
2025-10-10	0.9500	0.9600	0.9500	0.9600	+2.128%	60	781	+290.625%
2025-10-09	0.8500	1.0100	0.8500	0.9400	-2.083%	103	833	+298.936%
2025-10-08	0.9400	0.9600	0.9400	0.9600	+17.073%	22	930	+290.625%
2025-10-07	0.8200	0.8200	0.8200	0.8200	+1.235%	30	982	+357.317%
2025-10-06	0.8700	0.9300	0.8100	0.8100	-10.000%	221	982	+362.963%
2025-10-03	0.9000	0.9000	0.9000	0.9000	0.000%	10	816	+316.667%
2025-10-02	0.7400	0.9000	0.7400	0.9000	+34.328%	3	826	+316.667%
2025-10-01	0.6200	0.6700	0.6200	0.6700	0.000%	32	825	+459.701%
2025-09-30	0.6700	0.6700	0.6700	0.6700	+17.544%	10	857	+459.701%
2025-09-29	0.5500	0.5700	0.5500	0.5700	-9.524%	27	867	+557.895%
2025-09-23	0.6300	0.6300	0.6300	0.6300	+8.621%	10	894	+495.238%
2025-09-22	0.6200	0.6500	0.5800	0.5800	-22.667%	165	904	+546.552%
2025-09-19	0.5600	0.7500	0.4800	0.7500	+38.889%	255	1,010	+400.000%
2025-09-17	0.5400	0.5400	0.5400	0.5400	+3.846%	1	930	+594.444%
2025-09-16	0.5200	0.5200	0.5200	0.5200	+18.182%	1	931	+621.154%
2025-09-12	0.4500	0.4500	0.4400	0.4400	-20.000%	2	931	+752.273%
2025-09-11	0.5500	0.5500	0.5500	0.5500	+7.843%	1	932	+581.818%
2025-09-09	0.4700	0.5100	0.4700	0.5100	-12.069%	7	932	+635.294%
2025-08-29	0.5800	0.5800	0.5800	0.5800	+11.538%	6	938	+546.552%
2025-08-25	0.5200	0.5200	0.5200	0.5200	-3.704%	1	938	+621.154%
2025-08-22	0.5400	0.5400	0.5400	0.5400	0.000%	4	939	+594.444%
2025-08-12	0.5000	0.5400	0.5000	0.5400	-10.000%	4	939	+594.444%
2025-08-11	0.6400	0.6400	0.6000	0.6000	-13.043%	2	939	+525.000%
2025-08-01	0.6900	0.6900	0.6900	0.6900	-56.329%	1	939	+443.478%
2025-07-24	1.5800	1.5800	1.5800	1.5800	+32.773%	15	939	+137.342%
2025-07-21	1.1900	1.1900	1.1900	1.1900	-6.299%	7	939	+215.126%
2025-07-10	1.5100	1.5100	1.2700	1.2700	-5.224%	2	939	+195.276%
2025-05-21	1.3900	1.3900	1.3400	1.3400	+3.077%	119	939	+179.851%
2025-05-20	1.3100	1.3400	1.1900	1.3000	+60.494%	49	939	+188.462%
2025-05-07	0.7400	0.8100	0.7400	0.8100	-14.737%	693	939	+362.963%
2025-05-05	0.9500	0.9500	0.9500	0.9500	-10.377%	6	939	+294.737%
2025-05-01	1.0600	1.0600	1.0600	1.0600	-2.752%	1	939	+253.774%
2025-04-28	1.0900	1.0900	1.0900	1.0900	-31.013%	178	939	+244.037%
2025-04-24	2.2000	2.2000	0.9700	1.5800	+92.683%	103	939	+137.342%
2025-04-17	0.9000	0.9000	0.8200	0.8200	-13.684%	34	909	+357.317%
2025-04-15	0.9500	0.9500	0.9500	0.9500	-5.000%	1	909	+294.737%
2025-04-14	1.0000	1.0000	1.0000	1.0000	+78.571%	1	909	+275.000%
2025-04-10	0.9300	0.9300	0.5600	0.5600	-50.442%	292	909	+569.643%
2025-04-08	1.1300	1.1300	1.1300	1.1300	-19.286%	2	909	+231.858%
2025-04-03	1.3200	1.4000	1.3200	1.4000	-32.367%	4	911	+167.857%
2025-03-28	2.0700	2.0700	2.0700	2.0700	-10.390%	2	915	+81.159%
2025-03-27	2.3100	2.3100	2.3100	2.3100	+45.283%	1	915	+62.338%
2025-03-26	2.1100	2.1100	1.5800	1.5900	-55.211%	4	915	+135.849%
2025-03-14	3.5500	3.5500	3.5500	3.5500	+6.928%	4	911	+5.634%
2025-03-13	4.6000	4.6000	3.2500	3.3200	-21.140%	11	919	+12.952%
2025-03-07	4.1000	4.2100	4.1000	4.2100	+24.556%	8	919	-10.926%
2025-03-05	3.2000	3.5700	2.5500	3.3800	+27.547%	20	919	+10.947%
2025-03-03	2.6500	2.6500	2.6500	2.6500	-15.873%	4	913	+41.509%
2025-02-25	3.1500	3.1500	3.1500	3.1500	-5.970%	2	913	+19.048%
2025-02-24	3.3000	3.5500	3.3000	3.3500	+6.349%	60	913	+11.940%
2025-02-20	3.1500	3.1500	3.1500	3.1500	-13.462%	1	913	+19.048%
2025-02-18	3.9500	3.9500	3.6400	3.6400	+51.037%	10	912	+3.022%
2025-02-14	2.4100	2.4100	2.4100	2.4100	-17.182%	4	913	+55.602%
2025-02-12	2.9900	3.1000	2.9000	2.9100	-7.619%	6	913	+28.866%
2025-02-10	2.8000	3.2000	2.8000	3.1500	-15.550%	54	913	+19.048%
2025-02-05	3.7300	3.7300	3.7300	3.7300	+6.571%	49	913	+0.536%
2025-02-04	4.2300	5.0400	3.4000	3.5000	-9.794%	77	876	+7.143%
2025-02-03	6.8000	6.8000	3.4200	3.8800	-18.487%	1,326	799	-3.351%
2025-01-31	4.8600	5.0000	4.5600	4.7600	-15.000%	152	147	-21.218%
2025-01-30	5.1500	5.7500	4.9300	5.6000	-7.438%	276	129	-33.036%
2025-01-24	6.2400	6.2400	6.0500	6.0500	+22.718%	10	135	-38.017%
2025-01-23	4.9300	4.9300	4.9300	4.9300	+56.508%	5	140	-23.935%
2025-01-17	3.1500	3.1500	3.1500	3.1500	-1.563%	10	145	+19.048%
2025-01-16	3.3300	3.3300	3.1000	3.2000	-13.514%	4	145	+17.188%
2025-01-14	3.9500	3.9500	3.7000	3.7000	+11.782%	19	142	+1.351%
2025-01-13	3.3100	3.3100	3.2700	3.3100	-58.625%	21	138	+13.293%
2025-01-08	8.0000	8.0000	8.0000	8.0000	+11.111%	5	139	-53.125%
2025-01-07	7.2000	7.2000	7.2000	7.2000	+13.386%	1	139	-47.917%
2025-01-06	6.4100	6.4100	6.3500	6.3500	+9.294%	2	138	-40.945%
2025-01-03	5.7500	5.8100	5.7500	5.8100	-10.753%	4	137	-35.456%
2024-12-03	6.4300	6.5100	6.4300	6.5100	-1.364%	2	135	-42.396%
2024-11-27	6.6800	6.7500	6.3000	6.6000	+30.693%	5	133	-43.182%
2024-11-21	5.0500	5.0500	5.0500	5.0500	+3.061%	1	133	-25.743%
2024-11-20	4.9000	4.9000	4.9000	4.9000	+18.357%	1	133	-23.469%
2024-11-15	4.1400	4.1400	4.1400	4.1400	-54.705%	2	134	-9.420%
2024-10-23	9.1400	9.1400	9.1400	9.1400	-15.760%	1	134	-58.972%
2024-10-07	10.8500	10.8500	10.8500	10.8500	-10.700%	2	135	-65.438%
2024-09-24	13.4200	13.6300	12.1500	12.1500	-23.150%	26	135	-69.136%
2024-09-13	16.1600	16.1600	15.7000	15.8100	+1.346%	56	148	-76.281%
2024-09-12	14.0700	15.6000	14.0500	15.6000	-25.000%	86	156	-75.962%
2024-09-11	20.8000	20.8000	20.8000	20.8000	-8.168%	1	157	-81.971%
2024-09-10	21.0000	22.6500	21.0000	22.6500	+13.250%	51	157	-83.444%
2024-09-09	18.5000	20.0000	18.5000	20.0000	+13.701%	8	203	-81.250%
2024-09-06	16.8000	17.5900	16.8000	17.5900	+3.471%	118	196	-78.681%
2024-09-05	17.0000	17.0000	17.0000	17.0000	-8.798%	1	140	-77.941%
2024-09-04	18.6400	18.6400	18.6400	18.6400	+5.430%	5	139	-79.882%
2024-09-03	17.5200	17.6800	17.4000	17.6800	-6.702%	50	139	-78.790%
2024-08-30	18.6000	18.9500	18.6000	18.9500	-13.272%	130	24	-80.211%
2024-08-23	21.8500	21.8500	21.8500	21.8500	-9.711%	2	24	-82.838%
2024-08-21	24.2000	24.2000	24.2000	24.2000	+10.000%	1	24	-84.504%
2024-08-12	22.0000	22.0000	22.0000	22.0000	-0.767%	7	24	-82.955%
2024-08-05	22.5000	22.5000	22.1700	22.1700	-26.100%	3	18	-83.085%
2024-08-01	35.1000	35.1000	30.0000	30.0000	-50.682%	16	19	-87.500%
2024-05-17	60.8300	60.8300	60.8300	60.8300	+4.072%	8	5	-93.835%
2024-05-16	58.4500	58.4500	58.4500	58.4500	0.000%	1	1	-93.584%

.dark-mode .Gr6css{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gr6css{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20261218C105MRNA Dec 18 2026 105.00 Call (MRNA261218C00105000)option OPRA

MRNA20261218C105
MRNA Dec 18 2026 105.00 Call (MRNA261218C00105000)
option OPRA