Dark

MRNA20261218C110
MRNA Dec 18 2026 110.00 Call (MRNA261218C00110000)
option OPRA

EOD

Aug 13, 2026

3.05+15.970%(+0.42)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.0500	3.0500	3.0500	3.0500	+15.970%	4	739	0.000%
2026-08-10	2.6300	2.6300	2.6300	2.6300	+9.129%	2	735	+15.970%
2026-08-03	2.3000	2.4100	2.3000	2.4100	-15.439%	3	734	+26.556%
2026-07-30	2.8500	2.8500	2.8500	2.8500	+5.556%	2	735	+7.018%
2026-07-28	2.7000	2.7000	2.7000	2.7000	+4.651%	1	735	+12.963%
2026-07-24	2.6300	2.6300	2.5500	2.5800	-16.774%	440	735	+18.217%
2026-07-23	3.3200	3.3200	3.1000	3.1000	-7.463%	8	297	-1.613%
2026-07-22	3.3500	3.3500	3.3500	3.3500	-8.219%	1	298	-8.955%
2026-07-21	3.8500	3.8500	3.6500	3.6500	-1.351%	4	299	-16.438%
2026-07-20	4.1000	4.1000	3.7000	3.7000	-16.854%	3	298	-17.568%
2026-07-17	4.6000	4.6500	4.4500	4.4500	-23.276%	5	297	-31.461%
2026-07-16	5.8000	5.8000	5.8000	5.8000	-2.521%	1	299	-47.414%
2026-07-14	5.9500	5.9500	5.9500	5.9500	-6.299%	3	300	-48.739%
2026-07-13	6.3500	6.3500	6.3500	6.3500	-5.926%	1	302	-51.969%
2026-07-10	7.1100	7.1100	6.7500	6.7500	-28.797%	11	302	-54.815%
2026-07-09	9.1000	9.4800	9.1000	9.4800	+4.176%	5	301	-67.827%
2026-07-08	9.1000	9.1000	9.1000	9.1000	-28.627%	11	302	-66.484%
2026-07-07	12.7500	12.7500	12.7500	12.7500	+0.157%	1	313	-76.078%
2026-07-06	10.2000	13.2200	10.2000	12.7300	+19.531%	21	312	-76.041%
2026-07-02	8.8000	10.6500	8.7500	10.6500	+57.778%	3	306	-71.362%
2026-06-30	7.9000	8.1000	6.7500	6.7500	+8.871%	3	306	-54.815%
2026-06-29	6.2000	6.2000	6.2000	6.2000	+5.085%	2	305	-50.806%
2026-06-26	6.0000	6.5000	5.7000	5.9000	+61.644%	6	307	-48.305%
2026-06-25	3.8000	3.8000	3.6500	3.6500	-13.095%	2	306	-16.438%
2026-06-24	4.2000	4.2000	4.2000	4.2000	+13.514%	2	307	-27.381%
2026-06-22	3.8000	3.8000	3.6500	3.7000	-28.846%	5	309	-17.568%
2026-06-18	6.2900	6.2900	5.1500	5.2000	+15.556%	8	311	-41.346%
2026-06-17	3.0800	4.5000	3.0800	4.5000	+60.142%	2	311	-32.222%
2026-06-16	3.5000	3.5000	2.8100	2.8100	+70.303%	3	311	+8.541%
2026-06-11	1.6500	1.6500	1.6500	1.6500	-25.339%	1	312	+84.848%
2026-06-05	2.2100	2.2100	2.2100	2.2100	-18.450%	2	311	+38.009%
2026-06-04	2.3900	2.7100	2.3900	2.7100	+22.072%	6	309	+12.546%
2026-06-03	1.7600	2.2200	1.7600	2.2200	+26.136%	4	308	+37.387%
2026-06-02	1.5900	1.7600	1.5800	1.7600	+4.762%	151	308	+73.295%
2026-06-01	2.0000	2.0000	1.6300	1.6800	-16.000%	8	349	+81.548%
2026-05-28	2.0000	2.0000	2.0000	2.0000	0.000%	3	350	+52.500%
2026-05-27	2.0000	2.0000	2.0000	2.0000	-8.257%	2	350	+52.500%
2026-05-22	2.1800	2.1800	2.1800	2.1800	0.000%	1	348	+39.908%
2026-05-20	2.1800	2.1800	2.1800	2.1800	+2.347%	5	347	+39.908%
2026-05-19	2.0000	2.1300	2.0000	2.1300	-18.391%	3	346	+43.192%
2026-05-15	2.5900	2.6100	2.5900	2.6100	-13.000%	2	346	+16.858%
2026-05-14	3.1100	3.2000	3.0000	3.0000	-10.448%	5	348	+1.667%
2026-05-13	3.3700	3.3700	3.3500	3.3500	-27.957%	5	344	-8.955%
2026-05-12	4.6500	4.6500	4.6500	4.6500	0.000%	1	344	-34.409%
2026-05-11	5.2400	6.2500	4.6500	4.6500	+1.528%	160	344	-34.409%
2026-05-08	2.9200	4.9600	2.9200	4.5800	+81.746%	16	198	-33.406%
2026-05-07	2.5200	2.5200	2.5200	2.5200	+13.514%	1	190	+21.032%
2026-04-30	2.1600	2.2200	2.1600	2.2200	+29.825%	17	189	+37.387%
2026-04-29	1.7100	1.7100	1.7100	1.7100	-50.862%	7	192	+78.363%
2026-04-23	3.5500	3.5500	3.4800	3.4800	+2.353%	4	199	-12.356%
2026-04-22	3.4000	3.4000	3.4000	3.4000	-2.857%	2	197	-10.294%
2026-04-21	3.1800	3.8500	3.1800	3.5000	+2.339%	10	197	-12.857%
2026-04-20	3.4200	3.4200	3.4200	3.4200	+3.951%	1	197	-10.819%
2026-04-16	3.2900	3.2900	3.2900	3.2900	+16.254%	1	197	-7.295%
2026-04-10	3.1500	3.1500	2.8300	2.8300	-8.117%	10	197	+7.774%
2026-04-09	3.0000	3.0800	3.0000	3.0800	+6.574%	6	197	-0.974%
2026-04-06	2.8500	2.8900	2.8500	2.8900	+4.710%	3	197	+5.536%
2026-04-02	2.7700	2.7700	2.7600	2.7600	-7.692%	2	195	+10.507%
2026-04-01	3.1500	3.1500	2.9900	2.9900	+16.797%	2	195	+2.007%
2026-03-31	2.5600	2.5600	2.5600	2.5600	-3.396%	1	196	+19.141%
2026-03-30	2.6300	2.6500	2.6300	2.6500	-5.357%	4	195	+15.094%
2026-03-27	2.8000	2.8000	2.8000	2.8000	-28.205%	2	195	+8.929%
2026-03-26	3.9000	3.9000	3.9000	3.9000	+1.299%	1	193	-21.795%
2026-03-25	3.8500	3.8500	3.8500	3.8500	+21.451%	2	194	-20.779%
2026-03-24	3.1700	3.1700	3.1700	3.1700	-30.176%	2	196	-3.785%
2026-03-13	4.5400	4.5400	4.5400	4.5400	+10.732%	1	194	-32.819%
2026-03-09	4.5100	4.5100	4.1000	4.1000	-26.126%	7	193	-25.610%
2026-03-04	5.0000	5.5500	5.0000	5.5500	+54.167%	2	188	-45.045%
2026-02-24	3.6000	3.6000	3.6000	3.6000	+7.463%	8	188	-15.278%
2026-02-23	3.4000	3.4000	3.3500	3.3500	+6.349%	40	196	-8.955%
2026-02-19	2.9000	3.1500	2.9000	3.1500	+26.000%	2	159	-3.175%
2026-02-18	2.5000	2.5000	2.5000	2.5000	+39.665%	1	159	+22.000%
2026-02-13	1.5000	1.7900	1.5000	1.7900	+23.448%	23	159	+70.391%
2026-02-12	1.4500	1.4500	1.4500	1.4500	-27.500%	1	159	+110.345%
2026-02-05	2.0000	2.0000	2.0000	2.0000	-31.034%	1	159	+52.500%
2026-01-26	2.9000	2.9000	2.9000	2.9000	-27.136%	1	159	+5.172%
2026-01-22	3.8500	4.1300	3.3100	3.9800	+56.078%	71	159	-23.367%
2026-01-21	1.7400	2.5500	1.7400	2.5500	+104.000%	13	161	+19.608%
2026-01-20	1.2500	1.2500	1.2500	1.2500	+25.000%	1	148	+144.000%
2026-01-13	1.0000	1.0000	1.0000	1.0000	+47.059%	2	148	+205.000%
2025-12-22	0.6900	0.6900	0.6200	0.6800	+28.302%	52	146	+348.529%
2025-12-12	0.5300	0.5300	0.5300	0.5300	+32.500%	2	170	+475.472%
2025-12-01	0.4000	0.4000	0.3500	0.4000	0.000%	3	172	+662.500%
2025-11-21	0.4000	0.4000	0.4000	0.4000	-28.571%	1	171	+662.500%
2025-11-20	0.5600	0.5600	0.5600	0.5600	-6.667%	5	172	+444.643%
2025-11-17	0.5700	0.6000	0.5700	0.6000	+3.448%	10	167	+408.333%
2025-10-14	0.5800	0.5800	0.5800	0.5800	+176.190%	29	167	+425.862%
2025-09-15	0.2100	0.2100	0.2100	0.2100	-53.333%	1	157	+1,352.381%
2025-09-02	0.4500	0.4500	0.4500	0.4500	+36.364%	5	157	+577.778%
2025-08-26	0.1000	0.3300	0.1000	0.3300	-40.000%	13	153	+824.242%
2025-08-25	0.5500	0.5500	0.5500	0.5500	+30.952%	1	152	+454.545%
2025-08-13	0.4200	0.4200	0.4200	0.4200	-71.034%	5	152	+626.190%
2025-07-08	1.4000	1.4500	1.4000	1.4500	+52.632%	16	152	+110.345%
2025-06-02	0.9500	0.9500	0.9500	0.9500	-5.000%	4	152	+221.053%
2025-04-29	1.0000	1.0000	1.0000	1.0000	-3.846%	1	152	+205.000%
2025-04-23	1.0400	1.0400	1.0400	1.0400	+50.725%	1	151	+193.269%
2025-04-21	0.6900	0.6900	0.6900	0.6900	-5.479%	3	150	+342.029%
2025-04-17	0.7200	0.7300	0.7200	0.7300	+7.353%	8	145	+317.808%
2025-04-10	0.6800	0.6800	0.6800	0.6800	-28.421%	15	145	+348.529%
2025-04-04	0.9500	0.9500	0.9500	0.9500	-24.603%	20	130	+221.053%
2025-04-02	1.2600	1.2600	1.2600	1.2600	-16.556%	2	128	+142.063%
2025-04-01	1.5000	1.5100	1.5000	1.5100	-3.205%	17	128	+101.987%
2025-03-31	1.1300	1.5600	1.1300	1.5600	-19.171%	7	117	+95.513%
2025-03-28	1.9300	1.9300	1.9300	1.9300	+34.028%	2	111	+58.031%
2025-03-26	1.4400	1.4400	1.4400	1.4400	-40.249%	1	110	+111.806%
2025-03-24	2.4100	2.4100	2.4100	2.4100	0.000%	1	109	+26.556%
2025-03-21	2.4100	2.4100	2.4100	2.4100	-30.145%	2	108	+26.556%
2025-03-20	2.6900	3.4500	2.6900	3.4500	+27.778%	2	108	-11.594%
2025-03-19	2.7000	2.7000	2.7000	2.7000	-6.250%	1	107	+12.963%
2025-03-17	2.7800	2.8800	2.7800	2.8800	-3.030%	2	107	+5.903%
2025-03-11	2.9700	2.9700	2.9700	2.9700	-12.903%	1	106	+2.694%
2025-03-07	3.3200	3.4100	3.3200	3.4100	+8.254%	4	105	-10.557%
2025-03-06	2.8000	3.1500	2.8000	3.1500	+14.545%	2	103	-3.175%
2025-03-05	2.7500	2.7500	2.7500	2.7500	+13.169%	5	101	+10.909%
2025-02-28	2.4300	2.4300	2.4300	2.4300	-9.665%	2	96	+25.514%
2025-02-27	2.6900	2.6900	2.6900	2.6900	-6.597%	1	96	+13.383%
2025-02-20	2.9500	2.9500	2.8800	2.8800	-20.000%	8	96	+5.903%
2025-02-18	3.6000	3.6000	3.6000	3.6000	+27.208%	2	88	-15.278%
2025-02-13	2.8300	2.8300	2.8300	2.8300	+40.796%	10	78	+7.774%
2025-02-10	2.0100	2.0100	2.0100	2.0100	-35.161%	1	78	+51.741%
2025-02-04	3.1000	3.1000	3.1000	3.1000	-37.374%	1	79	-1.613%
2025-01-30	4.9500	4.9500	4.9500	4.9500	0.000%	1	79	-38.384%
2025-01-29	4.9500	4.9500	4.9500	4.9500	+23.750%	2	79	-38.384%
2025-01-22	3.3300	4.0000	3.3300	4.0000	-3.148%	7	79	-23.750%
2025-01-21	3.3300	4.1300	3.3300	4.1300	+42.414%	8	79	-26.150%
2025-01-16	2.7800	2.9900	2.7800	2.9000	-9.375%	15	75	+5.172%
2025-01-14	3.3700	3.3700	3.2000	3.2000	+5.960%	19	71	-4.688%
2025-01-13	3.9000	3.9000	2.8500	3.0200	-60.523%	19	52	+0.993%
2025-01-07	7.6500	7.6500	7.6500	7.6500	+53.000%	1	44	-60.131%
2024-12-18	5.7500	5.7500	5.0000	5.0000	-30.844%	23	44	-39.000%
2024-12-09	7.2300	7.2300	7.2300	7.2300	+90.263%	1	31	-57.815%
2024-11-15	3.9000	3.9000	3.8000	3.8000	-35.043%	10	30	-19.737%
2024-11-12	5.8500	5.8500	5.8500	5.8500	-10.687%	1	35	-47.863%
2024-11-08	6.5500	6.5500	6.5500	6.5500	-20.606%	6	35	-53.435%
2024-11-06	8.2500	8.2500	8.2500	8.2500	-7.095%	1	35	-63.030%
2024-11-04	8.8800	8.8800	8.8800	8.8800	+2.069%	1	34	-65.653%
2024-10-31	8.7000	8.7000	8.7000	8.7000	-5.946%	1	35	-64.943%
2024-10-30	9.2500	9.2500	9.2500	9.2500	-9.314%	6	35	-67.027%
2024-10-29	10.2000	10.2000	10.2000	10.2000	+17.241%	2	41	-70.098%
2024-10-28	9.1000	9.1000	8.7000	8.7000	-1.584%	2	41	-64.943%
2024-10-23	8.8400	8.8400	8.8400	8.8400	+11.899%	1	41	-65.498%
2024-10-21	8.0500	8.0500	7.9000	7.9000	-4.819%	5	41	-61.392%
2024-10-18	8.3000	8.3000	8.3000	8.3000	-14.609%	2	45	-63.253%
2024-10-15	9.7500	9.7500	9.6700	9.7200	-6.538%	5	44	-68.621%
2024-10-11	10.4000	10.4000	10.4000	10.4000	+9.474%	4	42	-70.673%
2024-10-10	9.5000	9.5000	9.5000	9.5000	-9.091%	1	43	-67.895%
2024-10-07	10.3000	10.4500	10.3000	10.4500	-1.322%	2	43	-70.813%
2024-10-04	10.6500	10.6500	10.5300	10.5900	-27.713%	18	41	-71.199%
2024-09-19	14.6500	14.6500	14.6500	14.6500	+4.643%	6	36	-79.181%
2024-09-13	14.0000	14.0000	14.0000	14.0000	-4.762%	2	35	-78.214%
2024-09-12	14.7000	14.7000	14.7000	14.7000	-28.293%	36	35	-79.252%
2024-09-11	19.9900	20.5000	19.9900	20.5000	+31.410%	4	71	-85.122%
2024-09-03	15.9000	15.9000	15.5000	15.6000	-12.605%	40	73	-80.449%
2024-08-30	17.5000	17.8500	17.5000	17.8500	-8.462%	130	83	-82.913%
2024-08-29	19.5000	19.5000	19.5000	19.5000	+2.632%	2	83	-84.359%
2024-08-27	19.0000	19.0000	19.0000	19.0000	-4.040%	30	81	-83.947%
2024-08-22	20.3500	20.3500	19.8000	19.8000	-15.276%	31	111	-84.596%
2024-08-15	23.3700	23.3700	23.3700	23.3700	+14.447%	2	85	-86.949%
2024-08-12	20.4500	20.4500	19.9500	20.4200	-4.221%	9	84	-85.064%
2024-08-09	19.8600	21.3200	19.8600	21.3200	-6.614%	130	93	-85.694%
2024-08-08	22.8300	22.8300	22.8300	22.8300	+0.132%	2	28	-86.640%
2024-08-05	23.5800	23.5800	22.8000	22.8000	-8.065%	35	26	-86.623%
2024-08-02	24.8000	24.8000	24.8000	24.8000	-18.555%	2	46	-87.702%
2024-08-01	34.1300	34.1300	29.9000	30.4500	-37.268%	10	47	-89.984%
2024-07-26	48.4200	48.5400	48.4200	48.5400	+1.527%	35	47	-93.717%
2024-07-23	47.8100	47.8100	47.8100	47.8100	+0.231%	1	15	-93.621%
2024-07-22	47.7000	47.7000	47.7000	47.7000	-0.084%	1	15	-93.606%
2024-07-19	47.7400	47.7400	47.7400	47.7400	+1.574%	1	14	-93.611%
2024-07-10	47.0000	47.0000	47.0000	47.0000	+5.334%	8	14	-93.511%
2024-07-02	45.6000	45.6000	44.6200	44.6200	-4.556%	2	12	-93.165%
2024-07-01	46.7500	46.7500	46.7500	46.7500	-2.094%	1	11	-93.476%
2024-06-27	48.1000	48.1000	47.4000	47.7500	-2.650%	3	11	-93.613%
2024-06-26	55.3500	55.3500	49.0500	49.0500	-14.607%	7	9	-93.782%
2024-06-18	58.8000	59.2000	57.4400	57.4400	-6.526%	6	3	-94.690%
2024-06-17	61.4500	61.4500	61.4500	61.4500	+8.550%	1	3	-95.037%
2024-05-16	55.3800	56.6100	55.3800	56.6100	0.000%	2	2	-94.612%

.dark-mode .bybBmT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bybBmT{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20261218C110MRNA Dec 18 2026 110.00 Call (MRNA261218C00110000)option OPRA

MRNA20261218C110
MRNA Dec 18 2026 110.00 Call (MRNA261218C00110000)
option OPRA