Dark

MRNA20261218C115
MRNA Dec 18 2026 115.00 Call (MRNA261218C00115000)
option OPRA

EOD

Aug 17, 2026

2.61-0.760%(-0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	2.6100	2.6100	2.6100	2.6100	-0.760%	1	287	0.000%
2026-08-14	2.6300	2.6300	2.6300	2.6300	-2.230%	1	287	-0.760%
2026-08-13	2.6300	2.6900	2.6300	2.6900	+22.273%	9	287	-2.974%
2026-08-10	2.2000	2.2000	2.2000	2.2000	-3.930%	1	280	+18.636%
2026-08-07	1.8400	2.2900	1.8400	2.2900	+33.918%	2	281	+13.974%
2026-08-06	1.9800	1.9800	1.7100	1.7100	-28.750%	19	281	+52.632%
2026-08-05	2.4000	2.4000	2.4000	2.4000	+15.385%	1	290	+8.750%
2026-08-04	2.0800	2.0800	2.0800	2.0800	-12.605%	1	290	+25.481%
2026-07-30	2.3800	2.3800	2.3800	2.3800	+1.709%	1	290	+9.664%
2026-07-27	2.3400	2.3400	2.3400	2.3400	-26.875%	1	289	+11.538%
2026-07-22	3.2000	3.2000	3.2000	3.2000	-27.438%	2	289	-18.438%
2026-07-16	5.3000	5.3000	4.4100	4.4100	-19.378%	2	289	-40.816%
2026-07-14	5.4700	5.4700	5.4700	5.4700	-9.136%	2	290	-52.285%
2026-07-13	5.5500	6.0200	5.5500	6.0200	-27.119%	3	290	-56.645%
2026-07-08	8.2600	8.2600	8.2600	8.2600	-23.448%	2	289	-68.402%
2026-07-07	10.7900	10.7900	10.7900	10.7900	+3.750%	1	289	-75.811%
2026-07-02	10.4000	10.4000	10.4000	10.4000	+101.942%	1	288	-74.904%
2026-06-26	4.2800	6.0000	4.2800	5.1500	+44.258%	20	288	-49.320%
2026-06-25	3.5700	3.5700	3.5700	3.5700	-1.923%	3	283	-26.891%
2026-06-24	3.6400	3.6400	3.6400	3.6400	-10.123%	1	286	-28.297%
2026-06-23	3.9400	4.0500	3.9400	4.0500	+19.118%	5	285	-35.556%
2026-06-22	4.4900	4.4900	3.3500	3.4000	-26.087%	6	287	-23.235%
2026-06-18	5.4500	5.4500	3.7500	4.6000	+12.745%	34	277	-43.261%
2026-06-17	3.8200	4.0800	3.8200	4.0800	+29.524%	2	277	-36.029%
2026-06-16	2.3900	3.1500	2.3900	3.1500	+59.091%	8	277	-17.143%
2026-06-15	1.9800	1.9800	1.9800	1.9800	-10.811%	1	275	+31.818%
2026-06-12	2.2200	2.2200	2.2200	2.2200	+23.333%	7	274	+17.568%
2026-06-09	1.8000	1.8000	1.8000	1.8000	-1.639%	1	274	+45.000%
2026-06-05	1.9300	1.9300	1.8300	1.8300	-23.109%	150	273	+42.623%
2026-06-04	2.1500	2.5500	2.1500	2.3800	+19.598%	11	288	+9.664%
2026-06-03	1.6000	1.9900	1.6000	1.9900	+24.375%	3	283	+31.156%
2026-06-02	1.5200	1.6000	1.4900	1.6000	+5.960%	4	281	+63.125%
2026-06-01	1.5200	1.5200	1.5100	1.5100	-28.436%	2	280	+72.848%
2026-05-27	2.1100	2.1100	2.1100	2.1100	-2.765%	2	281	+23.697%
2026-05-20	2.1700	2.1700	2.1700	2.1700	-17.490%	1	279	+20.276%
2026-05-18	2.6300	2.6300	2.6300	2.6300	+11.441%	2	279	-0.760%
2026-05-15	2.3900	2.3900	2.3600	2.3600	-14.182%	2	279	+10.593%
2026-05-14	2.8700	2.8700	2.7500	2.7500	-16.667%	11	278	-5.091%
2026-05-11	5.5000	5.5000	3.3000	3.3000	-14.286%	171	267	-20.909%
2026-05-08	3.6500	3.8500	3.6500	3.8500	+94.444%	52	97	-32.208%
2026-05-04	1.9800	1.9800	1.9800	1.9800	-13.537%	1	95	+31.818%
2026-04-27	2.3000	2.3000	2.2900	2.2900	-33.623%	4	95	+13.974%
2026-04-21	3.4500	3.4500	3.4500	3.4500	+11.650%	1	97	-24.348%
2026-04-20	3.0900	3.0900	3.0900	3.0900	-2.524%	1	97	-15.534%
2026-04-09	3.1700	3.1700	3.1700	3.1700	+7.458%	2	97	-17.666%
2026-04-08	3.0300	3.0300	2.9000	2.9500	+14.786%	10	97	-11.525%
2026-04-06	2.5700	2.5700	2.5700	2.5700	-3.383%	3	95	+1.556%
2026-04-01	2.9000	2.9000	2.6600	2.6600	-20.359%	2	98	-1.880%
2026-03-26	3.3400	3.3400	3.3400	3.3400	+13.993%	2	99	-21.856%
2026-03-24	2.9200	2.9300	2.9200	2.9300	-10.942%	4	99	-10.922%
2026-03-23	3.2900	3.2900	3.2900	3.2900	-1.791%	1	101	-20.669%
2026-03-19	3.3500	3.3500	3.3500	3.3500	-11.842%	2	101	-22.090%
2026-03-17	4.1000	4.1000	3.8000	3.8000	+6.145%	2	101	-31.316%
2026-03-16	3.5800	3.5800	3.5800	3.5800	+4.373%	1	102	-27.095%
2026-03-13	3.4300	3.4300	3.4300	3.4300	-25.758%	2	101	-23.907%
2026-03-10	4.6200	4.6200	4.6200	4.6200	+2.667%	1	101	-43.506%
2026-03-04	4.5000	4.5000	4.5000	4.5000	+108.333%	1	100	-42.000%
2026-02-18	2.1600	2.1600	2.1600	2.1600	+18.681%	3	99	+20.833%
2026-02-13	1.8200	1.8200	1.8200	1.8200	+41.085%	1	101	+43.407%
2026-02-11	1.2900	1.2900	1.2900	1.2900	-36.453%	1	101	+102.326%
2026-02-10	2.0300	2.0300	2.0300	2.0300	+25.309%	1	102	+28.571%
2026-02-09	1.6200	1.6200	1.6200	1.6200	+8.000%	1	101	+61.111%
2026-02-06	1.6800	1.6800	1.5000	1.5000	-39.759%	2	100	+74.000%
2026-01-29	2.4900	2.4900	2.4900	2.4900	-4.231%	1	100	+4.819%
2026-01-26	2.6000	2.6000	2.6000	2.6000	+58.537%	1	99	+0.385%
2026-01-21	1.5000	1.6400	1.5000	1.6400	+72.632%	2	99	+59.146%
2026-01-16	0.9500	0.9500	0.9500	0.9500	+102.128%	2	96	+174.737%
2025-12-12	0.4700	0.4700	0.4700	0.4700	+38.235%	2	96	+455.319%
2025-12-01	0.3900	0.3900	0.3400	0.3400	-63.830%	2	96	+667.647%
2025-11-07	0.9400	0.9400	0.9400	0.9400	+22.078%	2	96	+177.660%
2025-10-01	0.7700	0.7700	0.7700	0.7700	+57.143%	3	98	+238.961%
2025-09-30	0.4000	0.4900	0.4000	0.4900	+390.000%	50	98	+432.653%
2025-08-26	0.1000	0.1000	0.1000	0.1000	-73.684%	10	49	+2,510.000%
2025-08-13	0.3800	0.3800	0.3800	0.3800	-49.333%	5	59	+586.842%
2025-06-05	0.7500	0.7500	0.7500	0.7500	+15.385%	1	57	+248.000%
2025-05-15	0.6500	0.6500	0.6500	0.6500	-13.333%	1	57	+301.538%
2025-04-22	0.7500	0.7500	0.7500	0.7500	+5.634%	1	57	+248.000%
2025-04-11	0.7100	0.7100	0.7100	0.7100	-8.974%	2	57	+267.606%
2025-04-08	0.7800	0.7800	0.7800	0.7800	-65.639%	1	57	+234.615%
2025-03-21	2.2700	2.2700	2.2700	2.2700	+2.715%	4	57	+14.978%
2025-03-03	2.2100	2.2100	2.2100	2.2100	-11.600%	2	59	+18.100%
2025-02-27	2.5000	2.5000	2.5000	2.5000	-2.724%	1	57	+4.400%
2025-02-11	2.5700	2.5700	2.5700	2.5700	-10.140%	1	57	+1.556%
2025-02-04	2.8300	2.8600	2.8300	2.8600	-37.826%	2	57	-8.741%
2025-01-30	4.6000	4.6000	4.6000	4.6000	+26.027%	1	59	-43.261%
2025-01-22	3.7500	3.8400	3.6500	3.6500	+21.262%	5	60	-28.493%
2025-01-21	4.2200	4.2200	2.8900	3.0100	+14.015%	5	59	-13.289%
2025-01-17	2.6400	2.6400	2.6400	2.6400	-3.650%	2	59	-1.136%
2025-01-16	2.5800	2.7400	2.5800	2.7400	+1.107%	2	59	-4.745%
2025-01-13	2.5700	2.7500	2.5700	2.7100	-61.341%	8	59	-3.690%
2025-01-07	7.0100	7.0100	7.0100	7.0100	+79.744%	1	59	-62.767%
2024-11-21	3.9000	3.9000	3.9000	3.9000	+6.557%	1	57	-33.077%
2024-11-15	3.6600	3.6600	3.6600	3.6600	-43.692%	2	57	-28.689%
2024-11-07	6.5000	6.5000	6.5000	6.5000	-17.197%	1	57	-59.846%
2024-10-25	7.8500	7.8500	7.8500	7.8500	+6.369%	2	56	-66.752%
2024-10-24	7.7000	7.7000	7.3800	7.3800	-28.000%	2	55	-64.634%
2024-10-04	10.2500	10.2500	10.2500	10.2500	-38.988%	2	55	-74.537%
2024-09-17	15.0100	16.8000	15.0100	16.8000	+9.804%	2	54	-84.464%
2024-09-04	15.3000	15.3000	15.3000	15.3000	-27.316%	1	54	-82.941%
2024-08-15	21.0500	21.0500	21.0500	21.0500	+6.636%	1	54	-87.601%
2024-08-09	19.7400	19.7400	19.7400	19.7400	-3.235%	130	53	-86.778%
2024-08-07	20.4000	20.4000	20.4000	20.4000	-3.088%	1	73	-87.206%
2024-08-05	20.4500	21.2500	20.4500	21.0500	-4.318%	4	73	-87.601%
2024-08-02	22.1800	22.9000	22.0000	22.0000	-52.991%	65	74	-88.136%
2024-07-29	46.8000	46.8000	46.8000	46.8000	+5.524%	1	13	-94.423%
2024-07-24	44.3500	44.3500	44.3500	44.3500	-11.477%	1	14	-94.115%
2024-07-12	50.1000	50.1000	50.1000	50.1000	+16.783%	20	13	-94.790%
2024-07-05	42.9000	42.9000	42.9000	42.9000	-1.379%	2	9	-93.916%
2024-07-02	43.5000	43.5000	43.5000	43.5000	-3.867%	1	9	-94.000%
2024-06-27	45.2500	45.2500	45.2500	45.2500	-22.913%	1	9	-94.232%
2024-06-17	58.7000	58.7000	58.7000	58.7000	-12.073%	1	8	-95.554%
2024-06-11	66.7600	66.7600	66.7600	66.7600	-12.158%	1	8	-96.090%
2024-05-23	76.0000	76.0000	76.0000	76.0000	+20.578%	3	7	-96.566%
2024-05-21	63.0300	63.0300	63.0300	63.0300	+12.453%	1	4	-95.859%
2024-05-17	56.0500	56.0500	56.0500	56.0500	0.000%	6	3	-95.343%

.dark-mode .qtTH1h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qtTH1h{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20261218C115MRNA Dec 18 2026 115.00 Call (MRNA261218C00115000)option OPRA

MRNA20261218C115
MRNA Dec 18 2026 115.00 Call (MRNA261218C00115000)
option OPRA