Dark

MRNA20261218C120
MRNA Dec 18 2026 120.00 Call (MRNA261218C00120000)
option OPRA

EOD

Aug 18, 2026

2.00-9.091%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	2.0000	2.0000	2.0000	2.0000	-9.091%	1	1,104	0.000%
2026-08-17	2.2000	2.2000	2.2000	2.2000	-4.762%	10	1,103	-9.091%
2026-08-13	2.3100	2.3100	2.3100	2.3100	+13.793%	4	1,103	-13.420%
2026-08-10	2.0400	2.0400	2.0300	2.0300	+13.408%	10	1,099	-1.478%
2026-08-07	1.7900	1.7900	1.7900	1.7900	+20.946%	25	1,105	+11.732%
2026-08-06	1.5500	1.5500	1.4800	1.4800	-26.733%	30	1,080	+35.135%
2026-08-03	2.0200	2.0200	2.0200	2.0200	-3.349%	10	1,053	-0.990%
2026-07-27	2.0900	2.0900	2.0900	2.0900	+0.481%	1	1,043	-4.306%
2026-07-24	2.0800	2.0800	2.0800	2.0800	-19.380%	9	1,042	-3.846%
2026-07-23	2.6000	2.6000	2.5800	2.5800	-10.105%	10	1,051	-22.481%
2026-07-21	2.9300	2.9300	2.8700	2.8700	-13.030%	35	1,043	-30.314%
2026-07-17	3.6200	3.6500	3.3000	3.3000	-16.877%	13	1,012	-39.394%
2026-07-16	4.5000	4.8500	3.9700	3.9700	-18.980%	17	1,021	-49.622%
2026-07-14	4.9000	4.9000	4.9000	4.9000	-14.634%	13	1,008	-59.184%
2026-07-13	5.1200	5.8500	4.8000	5.7400	+1.235%	502	1,008	-65.157%
2026-07-10	5.9500	5.9500	5.6700	5.6700	-35.200%	31	651	-64.727%
2026-07-08	8.7500	8.7500	8.7500	8.7500	-12.500%	11	662	-77.143%
2026-07-07	9.3600	10.0000	9.3600	10.0000	-14.603%	4	651	-80.000%
2026-07-06	9.0000	11.8000	9.0000	11.7100	+31.573%	23	652	-82.921%
2026-07-02	7.2500	8.9000	7.2500	8.9000	+31.852%	3	635	-77.528%
2026-07-01	6.5000	7.0700	6.5000	6.7500	+18.007%	24	635	-70.370%
2026-06-29	5.0000	5.7200	5.0000	5.7200	+14.859%	5	626	-65.035%
2026-06-26	5.0600	5.5000	4.9800	4.9800	+41.880%	19	625	-59.839%
2026-06-23	3.7200	3.7500	3.5100	3.5100	+18.983%	10	609	-43.020%
2026-06-22	2.9500	2.9500	2.9500	2.9500	-31.395%	2	600	-32.203%
2026-06-18	4.5300	4.5300	4.3000	4.3000	+22.159%	5	595	-53.488%
2026-06-17	3.1800	3.5200	3.1800	3.5200	+35.385%	2	595	-43.182%
2026-06-16	2.1200	2.6000	2.1200	2.6000	+55.689%	4	595	-23.077%
2026-06-15	1.6700	1.6700	1.6700	1.6700	-13.021%	1	597	+19.760%
2026-06-12	2.0900	2.0900	1.9200	1.9200	+11.628%	2	598	+4.167%
2026-06-11	1.7200	1.7200	1.7200	1.7200	0.000%	3	599	+16.279%
2026-06-05	1.7500	1.7500	1.6700	1.7200	-23.556%	8	602	+16.279%
2026-06-04	2.0500	2.2500	2.0500	2.2500	+17.801%	13	604	-11.111%
2026-06-03	1.7100	1.9100	1.7100	1.9100	+29.932%	2	597	+4.712%
2026-06-02	1.3700	1.4700	1.3700	1.4700	+5.000%	6	596	+36.054%
2026-06-01	1.4000	1.4000	1.4000	1.4000	-16.667%	20	596	+42.857%
2026-05-28	1.6200	1.6800	1.6200	1.6800	-12.042%	5	596	+19.048%
2026-05-27	1.9100	1.9100	1.9100	1.9100	+7.303%	1	596	+4.712%
2026-05-21	1.7800	1.7800	1.7800	1.7800	-8.247%	1	596	+12.360%
2026-05-19	1.9400	1.9400	1.9400	1.9400	-4.433%	2	596	+3.093%
2026-05-18	2.4300	2.4300	2.0000	2.0300	-9.778%	4	596	-1.478%
2026-05-15	2.2800	2.2800	2.2500	2.2500	-21.053%	2	596	-11.111%
2026-05-13	3.1000	3.1000	2.7500	2.8500	-17.391%	12	597	-29.825%
2026-05-12	3.5500	3.5500	3.4500	3.4500	-18.824%	21	594	-42.029%
2026-05-11	4.4200	4.5000	4.2500	4.2500	+23.188%	4	594	-52.941%
2026-05-08	2.1000	4.1500	2.1000	3.4500	+82.540%	83	595	-42.029%
2026-05-07	2.2500	2.2500	1.8900	1.8900	+22.727%	5	638	+5.820%
2026-05-05	1.5400	1.5400	1.5400	1.5400	-8.876%	2	637	+29.870%
2026-04-30	1.5000	1.7500	1.5000	1.6900	-46.349%	15	635	+18.343%
2026-04-22	3.1500	3.1500	3.1500	3.1500	+11.307%	1	637	-36.508%
2026-04-20	2.8300	2.8300	2.8300	2.8300	+8.429%	1	637	-29.329%
2026-04-15	2.9400	2.9400	2.6100	2.6100	+10.593%	3	637	-23.372%
2026-04-14	2.2800	2.3600	2.2800	2.3600	+0.426%	3	637	-15.254%
2026-04-06	2.3500	2.3500	2.3500	2.3500	-11.321%	1	638	-14.894%
2026-04-01	2.6500	2.6500	2.6500	2.6500	-11.667%	1	638	-24.528%
2026-03-25	3.0000	3.0000	3.0000	3.0000	-19.571%	8	639	-33.333%
2026-03-17	3.7300	3.7300	3.7300	3.7300	+11.343%	1	631	-46.381%
2026-03-06	3.3500	3.3500	3.3500	3.3500	-18.293%	5	632	-40.299%
2026-03-05	4.1000	4.1000	4.1000	4.1000	-3.529%	12	627	-51.220%
2026-03-04	3.4400	4.2600	3.4400	4.2500	+32.813%	22	627	-52.941%
2026-02-25	3.2900	3.4500	3.0000	3.2000	+3.226%	11	631	-37.500%
2026-02-24	3.1000	3.1000	3.1000	3.1000	+15.672%	10	631	-35.484%
2026-02-23	3.3000	3.3000	2.6800	2.6800	+3.077%	2	621	-25.373%
2026-02-20	2.6000	2.6000	2.6000	2.6000	+15.556%	1	628	-23.077%
2026-02-19	2.2500	2.2500	2.2500	2.2500	+9.756%	3	629	-11.111%
2026-02-18	1.8200	2.0500	1.8200	2.0500	+52.985%	3	629	-2.439%
2026-02-11	1.3400	1.3400	1.3400	1.3400	-14.650%	10	628	+49.254%
2026-02-09	1.5700	1.5700	1.5700	1.5700	-26.977%	1	638	+27.389%
2026-02-03	2.1500	2.1500	2.1500	2.1500	0.000%	1	639	-6.977%
2026-01-28	2.1500	2.1500	2.1500	2.1500	-10.417%	1	638	-6.977%
2026-01-27	2.7400	2.7400	2.4000	2.4000	0.000%	6	638	-16.667%
2026-01-26	2.4000	2.4000	2.4000	2.4000	-32.394%	1	639	-16.667%
2026-01-22	2.7700	3.5500	2.7700	3.5500	+41.434%	4	638	-43.662%
2026-01-21	1.2000	2.5100	1.2000	2.5100	+156.122%	29	637	-20.319%
2026-01-20	0.6000	0.9800	0.6000	0.9800	+145.000%	201	650	+104.082%
2026-01-06	0.4000	0.4000	0.4000	0.4000	-13.043%	8	451	+400.000%
2025-12-08	0.4600	0.4600	0.4600	0.4600	+2.222%	2	459	+334.783%
2025-12-05	0.4500	0.4500	0.4500	0.4500	+28.571%	5	461	+344.444%
2025-12-04	0.3500	0.3500	0.3500	0.3500	+16.667%	8	456	+471.429%
2025-12-03	0.2900	0.3000	0.2900	0.3000	-9.091%	51	448	+566.667%
2025-12-01	0.3300	0.3300	0.3300	0.3300	-19.512%	2	447	+506.061%
2025-09-25	0.4100	0.4100	0.4100	0.4100	+10.811%	50	445	+387.805%
2025-09-03	0.3700	0.3700	0.3700	0.3700	-32.727%	1	407	+440.541%
2025-08-15	0.5500	0.5500	0.5500	0.5500	+61.765%	1	408	+263.636%
2025-08-13	0.3400	0.3400	0.3400	0.3400	-26.087%	2	407	+488.235%
2025-08-06	0.4600	0.4600	0.4600	0.4600	-9.804%	1	405	+334.783%
2025-08-01	0.6100	0.6100	0.5100	0.5100	-32.000%	4	405	+292.157%
2025-07-31	0.7500	0.7500	0.7500	0.7500	-21.053%	10	405	+166.667%
2025-07-15	0.9500	0.9500	0.9500	0.9500	-20.833%	10	395	+110.526%
2025-07-09	1.4000	1.4000	1.2000	1.2000	-4.000%	14	395	+66.667%
2025-07-08	1.2500	1.2500	1.2500	1.2500	+108.333%	2	395	+60.000%
2025-06-27	0.6000	0.6000	0.6000	0.6000	-28.571%	20	394	+233.333%
2025-06-16	0.8400	0.8400	0.8400	0.8400	-6.667%	12	394	+138.095%
2025-05-30	0.9000	0.9000	0.9000	0.9000	+26.761%	2	382	+122.222%
2025-05-15	0.7100	0.7100	0.7100	0.7100	-1.389%	2	382	+181.690%
2025-04-22	0.7200	0.7200	0.7200	0.7200	+44.000%	1	382	+177.778%
2025-04-17	0.5000	0.5000	0.5000	0.5000	-40.476%	10	372	+300.000%
2025-04-04	0.8900	0.8900	0.8400	0.8400	-30.000%	6	372	+138.095%
2025-04-02	1.2000	1.2000	1.2000	1.2000	+3.448%	1	370	+66.667%
2025-04-01	1.1600	1.1600	1.1600	1.1600	-32.558%	1	370	+72.414%
2025-03-28	1.7200	1.7200	1.7200	1.7200	-49.412%	2	370	+16.279%
2025-03-07	3.4000	3.4000	3.4000	3.4000	+80.851%	16	370	-41.176%
2025-03-04	1.8600	1.8800	1.8600	1.8800	-39.355%	3	377	+6.383%
2025-02-21	3.1000	3.1000	3.1000	3.1000	+25.000%	80	375	-35.484%
2025-02-20	2.4800	2.4800	2.4800	2.4800	+8.297%	1	335	-19.355%
2025-02-12	2.2900	2.2900	2.2900	2.2900	0.000%	1	335	-12.664%
2025-02-11	2.2900	2.2900	2.2900	2.2900	-4.979%	5	335	-12.664%
2025-02-07	2.4100	2.4100	2.4100	2.4100	-43.953%	2	330	-17.012%
2025-01-30	4.3000	4.3000	4.3000	4.3000	-5.908%	1	329	-53.488%
2025-01-28	4.5700	4.5700	4.5700	4.5700	+92.017%	2	329	-56.236%
2025-01-17	2.3800	2.3800	2.3800	2.3800	-4.800%	2	330	-15.966%
2025-01-16	2.3700	2.5300	2.3700	2.5000	-28.571%	5	330	-20.000%
2025-01-13	3.5000	3.5000	3.5000	3.5000	-20.455%	1	329	-42.857%
2024-12-31	4.4000	4.4000	4.4000	4.4000	+10.000%	15	335	-54.545%
2024-12-30	4.0000	4.0000	4.0000	4.0000	-6.103%	1	335	-50.000%
2024-12-24	4.2600	4.2600	4.2600	4.2600	-6.579%	1	335	-53.052%
2024-12-23	4.5600	4.5600	4.5600	4.5600	-27.619%	2	335	-56.140%
2024-12-09	6.3000	6.3000	6.3000	6.3000	+19.545%	4	335	-68.254%
2024-11-27	5.3100	5.3100	5.2700	5.2700	+36.883%	7	339	-62.049%
2024-11-20	3.8500	3.8500	3.8500	3.8500	+20.313%	3	339	-48.052%
2024-11-15	3.5000	3.5000	3.2000	3.2000	-24.350%	10	336	-37.500%
2024-11-14	4.2300	4.2300	4.2300	4.2300	-20.339%	3	333	-52.719%
2024-11-08	5.5500	5.8000	5.3100	5.3100	-31.923%	28	333	-62.335%
2024-10-31	7.8000	7.8000	7.8000	7.8000	-0.889%	7	332	-74.359%
2024-10-17	7.8700	7.8700	7.8700	7.8700	-6.864%	2	331	-74.587%
2024-10-14	8.2000	8.4500	8.2000	8.4500	-6.938%	256	333	-76.331%
2024-10-11	9.0000	9.0800	9.0000	9.0800	+9.398%	20	140	-77.974%
2024-10-10	8.3000	8.3000	8.3000	8.3000	-7.778%	1	140	-75.904%
2024-10-09	9.0000	9.0000	9.0000	9.0000	-10.891%	5	141	-77.778%
2024-10-04	10.1000	10.1000	10.1000	10.1000	-6.481%	2	141	-80.198%
2024-10-02	10.8000	10.8000	10.8000	10.8000	-5.180%	5	140	-81.481%
2024-09-27	11.4200	11.4200	11.3900	11.3900	+5.953%	6	140	-82.441%
2024-09-25	10.7800	11.1000	10.7500	10.7500	-2.715%	6	139	-81.395%
2024-09-24	11.0500	11.0500	11.0500	11.0500	-1.339%	2	138	-81.900%
2024-09-23	11.2000	11.2000	11.2000	11.2000	-1.754%	60	138	-82.143%
2024-09-20	12.2500	12.2500	11.4000	11.4000	-15.556%	140	138	-82.456%
2024-09-19	13.8000	13.8000	13.5000	13.5000	-8.784%	2	133	-85.185%
2024-09-18	14.8000	14.8000	14.8000	14.8000	-6.032%	1	133	-86.486%
2024-09-17	15.0000	15.7500	15.0000	15.7500	+12.500%	2	133	-87.302%
2024-09-16	14.0000	14.0000	14.0000	14.0000	+16.667%	1	131	-85.714%
2024-09-13	12.0000	12.0000	12.0000	12.0000	-2.439%	6	131	-83.333%
2024-09-12	12.0500	12.5800	11.5000	12.3000	-13.380%	10	128	-83.740%
2024-09-06	14.7000	14.7000	14.2000	14.2000	-7.371%	10	128	-85.915%
2024-09-04	14.2000	15.3300	14.2000	15.3300	+8.723%	4	128	-86.954%
2024-09-03	15.5000	15.5000	14.1000	14.1000	-9.032%	97	128	-85.816%
2024-08-30	15.5000	15.5000	15.5000	15.5000	-13.408%	20	76	-87.097%
2024-08-22	18.1000	18.7000	17.9000	17.9000	-12.683%	48	76	-88.827%
2024-08-21	20.5000	20.5000	20.5000	20.5000	+3.275%	15	71	-90.244%
2024-08-15	19.8500	19.8500	19.8500	19.8500	+11.517%	1	56	-89.924%
2024-08-13	17.8000	17.8000	17.8000	17.8000	-10.777%	3	57	-88.764%
2024-08-08	19.9500	19.9500	19.9500	19.9500	-5.540%	2	60	-89.975%
2024-08-05	21.1200	21.1200	21.1200	21.1200	-31.205%	1	60	-90.530%
2024-08-01	30.0000	30.9500	24.6100	30.7000	-26.467%	7	60	-93.485%
2024-07-24	40.5000	42.1500	40.5000	41.7500	-7.633%	22	59	-95.210%
2024-07-22	44.8800	45.2000	44.8800	45.2000	+4.436%	11	57	-95.575%
2024-07-19	43.2800	43.2800	43.2800	43.2800	-10.947%	10	57	-95.379%
2024-07-11	48.6000	48.6000	48.6000	48.6000	+13.023%	8	57	-95.885%
2024-07-09	43.0000	43.0000	43.0000	43.0000	+3.990%	2	49	-95.349%
2024-07-08	41.0000	41.3500	41.0000	41.3500	-0.361%	9	50	-95.163%
2024-07-05	41.1400	41.5000	41.1400	41.5000	+0.121%	4	49	-95.181%
2024-07-01	45.1800	45.1800	41.4500	41.4500	-1.777%	3	49	-95.175%
2024-06-28	42.2000	42.2000	42.2000	42.2000	-9.887%	2	48	-95.261%
2024-06-26	50.8600	50.8600	46.8300	46.8300	-15.789%	5	47	-95.729%
2024-06-21	55.6100	55.6100	55.6100	55.6100	-5.889%	84	46	-96.404%
2024-06-14	59.0900	59.0900	59.0900	59.0900	-10.740%	4	46	-96.615%
2024-06-11	66.2000	66.2000	66.2000	66.2000	-1.194%	1	44	-96.979%
2024-06-07	67.0000	67.0000	67.0000	67.0000	+10.652%	20	43	-97.015%
2024-05-31	70.7800	71.9000	60.5500	60.5500	-15.903%	22	38	-96.697%
2024-05-28	68.4300	72.0000	68.4300	72.0000	-7.574%	21	27	-97.222%
2024-05-22	77.9000	77.9000	77.9000	77.9000	+50.794%	4	8	-97.433%
2024-05-16	50.5900	51.6600	50.5900	51.6600	0.000%	4	4	-96.129%

.dark-mode .bL8NH9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bL8NH9{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20261218C120MRNA Dec 18 2026 120.00 Call (MRNA261218C00120000)option OPRA

MRNA20261218C120
MRNA Dec 18 2026 120.00 Call (MRNA261218C00120000)
option OPRA