Dark

MRNA20261218C125
MRNA Dec 18 2026 125.00 Call (MRNA261218C00125000)
option OPRA

EOD

Aug 17, 2026

1.95+2.632%(+0.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	2.0900	2.0900	1.9500	1.9500	+2.632%	4	2,280	0.000%
2026-08-13	2.0500	2.0500	1.9000	1.9000	+2.703%	7	2,282	+2.632%
2026-08-04	1.8500	1.8500	1.8500	1.8500	+5.714%	1	2,276	+5.405%
2026-07-31	1.8000	1.8000	1.7500	1.7500	-12.500%	2	2,276	+11.429%
2026-07-30	1.9000	2.0000	1.9000	2.0000	+33.333%	3	2,276	-2.500%
2026-07-28	1.5000	1.5000	1.5000	1.5000	-34.783%	5	2,279	+30.000%
2026-07-23	2.2700	2.3000	2.2700	2.3000	-16.058%	4	2,279	-15.217%
2026-07-20	2.7400	2.7400	2.7400	2.7400	-13.016%	1	2,283	-28.832%
2026-07-17	3.1500	3.1500	3.1500	3.1500	-29.530%	2	2,284	-38.095%
2026-07-15	4.1000	4.4700	4.1000	4.4700	0.000%	2	2,286	-56.376%
2026-07-14	4.4000	4.4900	4.4000	4.4700	-6.289%	5	2,286	-56.376%
2026-07-13	4.7700	4.7700	4.7700	4.7700	-22.439%	1	2,285	-59.119%
2026-07-10	6.1500	6.1500	6.1500	6.1500	-16.098%	1	2,284	-68.293%
2026-07-09	7.3300	7.3300	7.3300	7.3300	+1.806%	1	2,284	-73.397%
2026-07-08	7.2000	7.2000	7.2000	7.2000	-20.879%	1	2,283	-72.917%
2026-07-07	10.0000	10.0000	8.7500	9.1000	-9.000%	6	2,283	-78.571%
2026-07-06	8.8300	10.7100	8.8300	10.0000	+21.212%	26	2,288	-80.500%
2026-07-02	6.5000	8.2500	6.5000	8.2500	+32.850%	82	2,217	-76.364%
2026-07-01	6.5700	6.5700	5.8500	6.2100	+13.321%	17	2,217	-68.599%
2026-06-30	5.5700	6.1000	5.4800	5.4800	+7.451%	14	2,212	-64.416%
2026-06-29	4.6000	5.1000	4.6000	5.1000	+26.551%	3	2,210	-61.765%
2026-06-26	3.3300	4.8000	3.3300	4.0300	+55.598%	34	2,208	-51.613%
2026-06-25	2.5900	2.5900	2.5900	2.5900	-12.203%	1	2,195	-24.710%
2026-06-23	3.3500	3.4000	2.9500	2.9500	-17.135%	10	2,195	-33.898%
2026-06-22	3.5000	3.5600	3.5000	3.5600	-8.718%	2	2,195	-45.225%
2026-06-18	5.0000	5.0000	3.9000	3.9000	+14.706%	6	2,195	-50.000%
2026-06-17	2.2000	3.4000	2.2000	3.4000	+39.918%	11	2,195	-42.647%
2026-06-16	1.6000	2.5000	1.6000	2.4300	+38.857%	28	2,195	-19.753%
2026-06-12	1.6800	1.7500	1.6800	1.7500	+12.903%	20	2,195	+11.429%
2026-06-05	1.5900	1.5900	1.5500	1.5500	-24.020%	150	2,195	+25.806%
2026-06-04	1.9800	2.0400	1.9500	2.0400	+21.429%	7	2,328	-4.412%
2026-06-03	1.3500	1.6800	1.3500	1.6800	+22.628%	6	2,321	+16.071%
2026-06-02	1.1700	1.3700	1.1500	1.3700	-6.803%	253	2,319	+42.336%
2026-06-01	1.4700	1.4700	1.4700	1.4700	-2.000%	1	2,569	+32.653%
2026-05-29	1.5000	1.5000	1.5000	1.5000	-6.832%	1	2,569	+30.000%
2026-05-27	1.6100	1.6100	1.6100	1.6100	-4.734%	2	2,569	+21.118%
2026-05-22	1.6900	1.6900	1.6900	1.6900	+9.740%	2	2,569	+15.385%
2026-05-20	1.6200	1.6200	1.5400	1.5400	-3.750%	4	2,569	+26.623%
2026-05-19	1.7800	1.7800	1.6000	1.6000	-23.810%	3	2,569	+21.875%
2026-05-18	2.1000	2.1000	2.1000	2.1000	+10.526%	1	2,569	-7.143%
2026-05-15	1.9000	1.9000	1.9000	1.9000	-27.481%	1	2,569	+2.632%
2026-05-13	2.6200	2.6200	2.6200	2.6200	-19.385%	1	2,568	-25.573%
2026-05-12	2.3600	3.3000	2.3600	3.2500	+3.834%	35	2,569	-40.000%
2026-05-11	4.1000	4.1000	3.1300	3.1300	+4.333%	154	2,569	-37.700%
2026-05-08	2.3800	3.3900	2.3800	3.0000	+40.187%	5	2,386	-35.000%
2026-05-07	2.0400	2.1400	1.8800	2.1400	+38.065%	217	2,384	-8.879%
2026-05-06	1.5500	1.5500	1.5500	1.5500	+3.333%	2	2,129	+25.806%
2026-05-04	1.4800	1.6600	1.4800	1.5000	-1.316%	16	2,129	+30.000%
2026-05-01	1.5200	1.5200	1.5200	1.5200	-3.797%	1	2,129	+28.289%
2026-04-30	1.5800	1.5800	1.5800	1.5800	-40.377%	2	2,129	+23.418%
2026-04-22	2.6500	2.6500	2.6500	2.6500	-2.214%	1	2,128	-26.415%
2026-04-17	2.7100	2.7100	2.7100	2.7100	+21.525%	1	2,128	-28.044%
2026-04-14	2.0600	2.2300	2.0600	2.2300	-16.791%	4	2,128	-12.556%
2026-04-09	2.6800	2.6800	2.6800	2.6800	+12.605%	2	2,130	-27.239%
2026-04-08	2.3200	2.3800	2.3200	2.3800	+25.263%	2	2,128	-18.067%
2026-04-07	1.9000	1.9000	1.9000	1.9000	-10.377%	1	2,128	+2.632%
2026-04-06	2.1200	2.1200	2.1200	2.1200	+11.579%	3	2,129	-8.019%
2026-03-30	1.9000	1.9000	1.9000	1.9000	-21.162%	1	2,126	+2.632%
2026-03-27	2.5800	2.5800	2.4100	2.4100	-16.897%	6	2,126	-19.087%
2026-03-25	2.8500	2.9000	2.6900	2.9000	+1.045%	53	2,131	-32.759%
2026-03-24	2.4500	2.8700	2.4500	2.8700	+6.296%	3	2,131	-32.056%
2026-03-18	2.7000	2.7000	2.7000	2.7000	-20.588%	10	2,129	-27.778%
2026-03-09	3.4000	3.4000	3.4000	3.4000	-4.225%	10	2,132	-42.647%
2026-03-04	3.1500	4.2200	2.9400	3.5500	+37.597%	11	2,123	-45.070%
2026-03-03	2.5800	2.5800	2.5800	2.5800	-9.474%	4	2,121	-24.419%
2026-03-02	2.8500	2.8500	2.8500	2.8500	-5.000%	1	2,117	-31.579%
2026-02-23	2.2900	3.0000	2.2900	3.0000	+22.449%	9	2,116	-35.000%
2026-02-20	1.9500	2.4500	1.9500	2.4500	0.000%	2	2,113	-20.408%
2026-02-19	2.4500	2.4500	2.4500	2.4500	+39.205%	1	2,113	-20.408%
2026-02-18	1.7600	1.7600	1.7600	1.7600	+18.121%	1	2,114	+10.795%
2026-02-13	1.4900	1.4900	1.4900	1.4900	+20.161%	1	2,114	+30.872%
2026-02-09	1.2400	1.2400	1.2400	1.2400	-36.410%	2	2,114	+57.258%
2026-02-03	1.9500	1.9500	1.9500	1.9500	-25.000%	1	2,113	0.000%
2026-01-23	2.6000	2.6000	2.6000	2.6000	+8.333%	1	2,112	-25.000%
2026-01-21	1.0100	2.4000	1.0100	2.4000	+211.688%	18	2,111	-18.750%
2026-01-20	0.7700	0.7700	0.7700	0.7700	-31.250%	1	2,113	+153.247%
2026-01-16	1.1200	1.1200	1.1200	1.1200	+86.667%	10	2,123	+74.107%
2026-01-08	0.6000	0.6000	0.6000	0.6000	+46.341%	1	2,123	+225.000%
2025-12-08	0.4100	0.4100	0.4100	0.4100	+28.125%	2	2,122	+375.610%
2025-12-01	0.3200	0.3200	0.3200	0.3200	-46.667%	2	2,124	+509.375%
2025-10-10	0.8500	0.8500	0.6000	0.6000	-6.250%	21	2,123	+225.000%
2025-10-03	0.6400	0.6400	0.6400	0.6400	+16.364%	1	2,122	+204.688%
2025-10-02	0.7300	0.7300	0.5500	0.5500	+41.026%	20	2,122	+254.545%
2025-09-30	0.3900	0.3900	0.3900	0.3900	+2.632%	1	2,102	+400.000%
2025-09-16	0.3800	0.3800	0.3800	0.3800	0.000%	1	2,101	+413.158%
2025-08-25	0.3800	0.3800	0.3800	0.3800	+22.581%	1	2,102	+413.158%
2025-08-13	0.3100	0.3100	0.3100	0.3100	-56.338%	7	2,102	+529.032%
2025-07-29	0.7100	0.7100	0.7100	0.7100	+77.500%	1	2,095	+174.648%
2025-06-17	0.4000	0.4000	0.4000	0.4000	-44.444%	6	2,096	+387.500%
2025-06-12	0.6700	0.7200	0.6700	0.7200	-10.000%	3	2,096	+170.833%
2025-06-09	0.8000	0.8000	0.8000	0.8000	+2.564%	1	2,096	+143.750%
2025-05-29	0.7800	0.7800	0.7800	0.7800	+23.810%	1	2,096	+150.000%
2025-05-28	0.6300	0.6300	0.6300	0.6300	+14.545%	10	2,096	+209.524%
2025-05-21	0.5500	0.5500	0.5500	0.5500	+30.952%	23	2,096	+254.545%
2025-05-08	0.4200	0.4200	0.4200	0.4200	-31.148%	1	2,096	+364.286%
2025-05-02	0.6100	0.6100	0.6100	0.6100	-28.235%	2	2,097	+219.672%
2025-04-29	0.8500	0.8500	0.8500	0.8500	+41.667%	1	2,096	+129.412%
2025-04-22	0.6000	0.6000	0.6000	0.6000	-32.584%	1	2,097	+225.000%
2025-04-03	0.8500	0.8900	0.8500	0.8900	-10.101%	3	2,096	+119.101%
2025-04-01	1.0800	1.0800	0.9900	0.9900	-14.655%	2	2,096	+96.970%
2025-03-31	1.1600	1.1600	1.1600	1.1600	-22.667%	1	2,094	+68.103%
2025-03-26	1.7000	1.7000	1.5000	1.5000	-18.919%	5	2,095	+30.000%
2025-03-24	1.8500	1.8500	1.8500	1.8500	-33.929%	1	2,090	+5.405%
2025-02-21	2.8000	2.8000	2.8000	2.8000	+22.807%	2	2,090	-30.357%
2025-01-16	2.2000	2.3200	2.1600	2.2800	+0.885%	10	2,091	-14.474%
2025-01-13	2.2500	2.3000	2.2500	2.2600	-61.034%	7	2,094	-13.717%
2025-01-07	5.8000	5.8000	5.8000	5.8000	+51.832%	1	2,089	-66.379%
2024-12-30	3.8200	3.8200	3.8200	3.8200	-20.417%	4	2,088	-48.953%
2024-12-16	4.8000	4.8000	4.8000	4.8000	+5.033%	1	2,089	-59.375%
2024-12-13	4.5700	4.5700	4.5700	4.5700	-12.620%	2	2,089	-57.330%
2024-12-10	5.2300	5.2300	5.2300	5.2300	+6.735%	3	2,090	-62.715%
2024-11-27	4.9000	4.9000	4.9000	4.9000	-14.035%	5	2,090	-60.204%
2024-11-25	5.7000	5.7000	5.7000	5.7000	+46.907%	1	2,090	-65.789%
2024-11-19	3.4200	3.8800	2.7500	3.8800	+17.576%	57	2,091	-49.742%
2024-11-18	3.3000	3.3000	3.3000	3.3000	+6.452%	1	2,147	-40.909%
2024-11-15	3.2500	3.2500	3.1000	3.1000	-26.190%	4	2,147	-37.097%
2024-11-14	4.2000	4.2000	4.2000	4.2000	+1.205%	2	2,145	-53.571%
2024-11-13	4.1500	4.1500	4.1500	4.1500	-15.306%	2	2,145	-53.012%
2024-11-12	4.9000	4.9000	4.9000	4.9000	+22.500%	1	2,143	-60.204%
2024-11-11	4.0000	4.0000	4.0000	4.0000	-25.373%	1	2,142	-51.250%
2024-11-08	5.1000	5.3800	5.0600	5.3600	-11.405%	34	2,141	-63.619%
2024-11-07	6.5000	6.5000	6.0500	6.0500	-6.923%	2	2,141	-67.769%
2024-11-05	6.5000	6.5000	6.5000	6.5000	+4.000%	1	2,139	-70.000%
2024-10-22	6.2500	6.2500	6.2500	6.2500	-8.759%	1	2,139	-68.800%
2024-10-18	6.7500	6.8500	6.7500	6.8500	-12.739%	4	2,139	-71.533%
2024-10-14	8.8800	8.8800	7.8500	7.8500	-6.548%	3	2,139	-75.159%
2024-10-11	8.5000	8.8600	8.4000	8.4000	+10.526%	292	2,139	-76.786%
2024-10-10	7.9900	7.9900	7.5500	7.6000	-8.434%	109	2,210	-74.342%
2024-10-09	8.3000	8.3000	8.3000	8.3000	+1.220%	1	2,207	-76.506%
2024-10-08	8.1200	8.2900	8.1200	8.2000	-17.172%	32	2,206	-76.220%
2024-10-03	9.9000	9.9000	9.9000	9.9000	-4.070%	60	2,176	-80.303%
2024-10-02	10.3200	10.3200	10.3200	10.3200	-4.000%	1	2,176	-81.105%
2024-10-01	12.6000	12.6000	10.3000	10.7500	+7.500%	111	2,175	-81.860%
2024-09-23	10.5000	10.5000	10.0000	10.0000	-27.798%	61	2,064	-80.500%
2024-09-17	13.8500	13.8500	13.8500	13.8500	+4.924%	1	2,064	-85.921%
2024-09-16	13.2000	13.2000	13.2000	13.2000	+10.000%	1	2,065	-85.227%
2024-09-13	12.0000	12.0000	12.0000	12.0000	-5.660%	2	2,064	-83.750%
2024-09-12	11.3500	12.7200	11.3500	12.7200	-22.439%	6	2,063	-84.670%
2024-09-09	15.5500	16.4000	15.5500	16.4000	+15.737%	6	2,059	-88.110%
2024-09-04	13.5000	14.4200	13.3200	14.1700	+3.734%	2,162	2,059	-86.239%
2024-09-03	13.6600	13.6600	13.6600	13.6600	-10.132%	1	117	-85.725%
2024-08-29	15.2000	15.2000	15.2000	15.2000	-2.439%	10	118	-87.171%
2024-08-27	15.5800	15.5800	15.5800	15.5800	-7.537%	1	110	-87.484%
2024-08-26	16.8500	16.8500	16.8500	16.8500	-15.750%	1	110	-88.427%
2024-08-19	20.0000	20.0000	20.0000	20.0000	+19.403%	5	110	-90.250%
2024-08-14	16.7500	16.7500	16.7500	16.7500	-4.830%	1	110	-88.358%
2024-08-12	17.0000	17.6500	17.0000	17.6000	-3.297%	43	110	-88.920%
2024-08-09	17.8000	18.2000	17.8000	18.2000	-3.958%	70	108	-89.286%
2024-08-08	18.9500	18.9500	18.9500	18.9500	-10.613%	3	103	-89.710%
2024-08-02	20.5000	21.2000	19.8500	21.2000	-4.072%	72	103	-90.802%
2024-08-01	30.2000	30.2000	21.9500	22.1000	-42.597%	71	130	-91.176%
2024-07-24	37.9200	39.3000	37.8500	38.5000	-10.631%	57	83	-94.935%
2024-07-22	43.0800	43.0800	43.0800	43.0800	-2.224%	10	27	-95.474%
2024-07-17	44.1500	44.1500	44.0600	44.0600	-3.165%	10	27	-95.574%
2024-07-16	45.5000	45.5000	45.5000	45.5000	+17.117%	2	17	-95.714%
2024-07-01	38.8500	38.8500	38.8500	38.8500	-8.588%	2	17	-94.981%
2024-06-27	42.5000	42.5000	42.5000	42.5000	-7.165%	1	15	-95.412%
2024-06-26	47.6000	47.6000	45.7800	45.7800	-13.279%	3	15	-95.740%
2024-06-18	51.3200	52.7900	50.5900	52.7900	-2.295%	12	3	-96.306%
2024-06-17	54.0300	54.0300	54.0300	54.0300	-22.604%	1	3	-96.391%
2024-06-06	69.8100	69.8100	69.8100	69.8100	+14.443%	1	3	-97.207%
2024-05-29	61.0000	61.0000	61.0000	61.0000	-15.054%	1	3	-96.803%
2024-05-22	59.3900	71.8100	59.3900	71.8100	0.000%	2	2	-97.285%

.dark-mode .FqFH6b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FqFH6b{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20261218C125MRNA Dec 18 2026 125.00 Call (MRNA261218C00125000)option OPRA

MRNA20261218C125
MRNA Dec 18 2026 125.00 Call (MRNA261218C00125000)
option OPRA