Dark

MRNA20261218C130
MRNA Dec 18 2026 130.00 Call (MRNA261218C00130000)
option OPRA

EOD

Aug 13, 2026

1.84+27.778%(+0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.8400	1.8400	1.8400	1.8400	+27.778%	1	1,079	0.000%
2026-08-07	0.8300	1.4400	0.8300	1.4400	-0.690%	13	1,080	+27.778%
2026-07-31	1.4500	1.4500	1.4500	1.4500	-14.706%	1	1,067	+26.897%
2026-07-27	1.9000	1.9000	1.5000	1.7000	+0.592%	13	1,066	+8.235%
2026-07-24	1.6900	1.6900	1.6900	1.6900	+19.858%	2	1,057	+8.876%
2026-07-23	1.9200	1.9200	1.4100	1.4100	-35.321%	6	1,057	+30.496%
2026-07-22	2.3200	2.3200	2.1800	2.1800	-11.741%	6	1,057	-15.596%
2026-07-21	2.4700	2.4700	2.4700	2.4700	-23.292%	6	1,057	-25.506%
2026-07-16	3.4900	3.4900	3.2200	3.2200	-20.297%	8	1,052	-42.857%
2026-07-14	4.0400	4.0400	4.0400	4.0400	-37.267%	1	1,047	-54.455%
2026-07-08	6.4400	6.4400	6.4400	6.4400	-22.874%	2	1,047	-71.429%
2026-07-07	7.9500	8.3700	7.9000	8.3500	-10.695%	9	1,047	-77.964%
2026-07-06	7.8900	9.9000	7.8900	9.3500	+13.609%	642	1,043	-80.321%
2026-07-02	5.5000	8.6900	5.5000	8.2300	+53.832%	18	676	-77.643%
2026-07-01	5.2000	5.6000	5.2000	5.3500	-3.604%	8	676	-65.607%
2026-06-30	5.3800	5.5500	5.3800	5.5500	+17.585%	3	675	-66.847%
2026-06-29	4.2000	4.7200	4.2000	4.7200	+25.867%	6	677	-61.017%
2026-06-26	3.7500	3.7500	3.7500	3.7500	+25.839%	1	675	-50.933%
2026-06-23	2.7600	2.9800	2.7600	2.9800	+15.953%	2	675	-38.255%
2026-06-22	2.5100	2.5700	2.5100	2.5700	-28.611%	3	674	-28.405%
2026-06-18	3.5900	3.6000	3.5000	3.6000	+12.500%	45	672	-48.889%
2026-06-17	1.9800	3.2000	1.9800	3.2000	+52.381%	5	672	-42.500%
2026-06-16	1.9900	2.1000	1.9900	2.1000	+25.749%	201	672	-12.381%
2026-06-05	1.5000	1.6700	1.5000	1.6700	-9.239%	2	672	+10.180%
2026-06-04	1.7000	1.8400	1.7000	1.8400	+16.456%	2	673	0.000%
2026-06-03	1.2700	1.5800	1.2700	1.5800	+33.898%	2	671	+16.456%
2026-06-02	1.1800	1.1800	1.1800	1.1800	-21.854%	2	670	+55.932%
2026-05-27	1.5100	1.5100	1.5100	1.5100	-1.948%	10	672	+21.854%
2026-05-22	1.5400	1.5400	1.5400	1.5400	-6.098%	2	662	+19.481%
2026-05-21	1.6400	1.6400	1.6400	1.6400	-38.113%	2	660	+12.195%
2026-05-12	3.0000	3.0000	2.6500	2.6500	-18.210%	2	660	-30.566%
2026-05-11	3.8000	3.8000	3.0000	3.2400	+94.012%	8	660	-43.210%
2026-05-07	1.6700	1.6700	1.6700	1.6700	+27.481%	3	658	+10.180%
2026-05-05	1.3100	1.3100	1.3100	1.3100	+0.769%	2	655	+40.458%
2026-04-29	1.3000	1.3000	1.3000	1.3000	-13.333%	2	655	+41.538%
2026-04-28	1.5000	1.5000	1.5000	1.5000	-16.201%	2	657	+22.667%
2026-04-27	1.7900	1.7900	1.7900	1.7900	-15.566%	2	655	+2.793%
2026-04-24	2.1200	2.1200	2.1200	2.1200	-3.196%	67	655	-13.208%
2026-04-15	2.2400	2.2800	2.1900	2.1900	+36.875%	4	722	-15.982%
2026-04-13	1.6000	1.6000	1.6000	1.6000	-12.088%	21	724	+15.000%
2026-04-07	1.8200	1.8200	1.8200	1.8200	-36.364%	1	703	+1.099%
2026-03-09	2.7500	2.8600	2.7500	2.8600	-15.385%	10	702	-35.664%
2026-03-04	2.7400	3.6000	2.7400	3.3800	+32.549%	6	705	-45.562%
2026-02-24	2.5500	2.5500	2.5500	2.5500	+127.679%	1	704	-27.843%
2026-02-11	1.1200	1.1200	1.1200	1.1200	-7.438%	5	703	+64.286%
2026-02-09	1.2100	1.2100	1.2100	1.2100	-34.595%	2	703	+52.066%
2026-02-03	1.8500	1.8500	1.8500	1.8500	-1.596%	1	701	-0.541%
2026-01-28	1.8800	1.8800	1.8800	1.8800	-42.154%	1	701	-2.128%
2026-01-22	3.0000	3.2500	3.0000	3.2500	+441.667%	6	702	-43.385%
2026-01-13	0.6000	0.6000	0.6000	0.6000	+114.286%	40	697	+206.667%
2026-01-05	0.2800	0.2800	0.2800	0.2800	-20.000%	16	713	+557.143%
2026-01-02	0.3500	0.3500	0.3500	0.3500	+6.061%	2	713	+425.714%
2025-12-30	0.3300	0.3300	0.3300	0.3300	+3.125%	2	713	+457.576%
2025-12-22	0.3200	0.3200	0.3200	0.3200	-15.789%	1	713	+475.000%
2025-12-19	0.3800	0.3800	0.3800	0.3800	+8.571%	1	712	+384.211%
2025-12-17	0.3500	0.3500	0.3500	0.3500	-36.364%	1	711	+425.714%
2025-10-29	0.5500	0.5500	0.5500	0.5500	-3.509%	9	711	+234.545%
2025-10-24	0.5700	0.5700	0.5700	0.5700	-16.176%	1	720	+222.807%
2025-10-21	0.6800	0.6800	0.6800	0.6800	+78.947%	16	721	+170.588%
2025-09-18	0.3800	0.3800	0.3800	0.3800	+2.703%	1	737	+384.211%
2025-08-25	0.3700	0.3700	0.3700	0.3700	-17.778%	10	736	+397.297%
2025-08-22	0.4500	0.4500	0.4500	0.4500	+55.172%	10	736	+308.889%
2025-08-13	0.2900	0.2900	0.2900	0.2900	-47.273%	1	726	+534.483%
2025-08-01	0.5500	0.5500	0.5500	0.5500	-38.889%	5	727	+234.545%
2025-07-23	0.9000	0.9000	0.9000	0.9000	-10.000%	1	722	+104.444%
2025-07-10	1.0000	1.0000	1.0000	1.0000	+42.857%	10	722	+84.000%
2025-05-28	0.7000	0.7000	0.7000	0.7000	+52.174%	1	732	+162.857%
2025-05-21	0.4600	0.4600	0.4600	0.4600	-14.815%	17	731	+300.000%
2025-05-16	0.5400	0.5400	0.5400	0.5400	-10.000%	20	731	+240.741%
2025-05-15	0.6000	0.6000	0.6000	0.6000	-4.762%	10	731	+206.667%
2025-05-05	0.6300	0.6300	0.6300	0.6300	+10.526%	1	726	+192.063%
2025-05-02	0.5700	0.5700	0.5700	0.5700	+50.000%	2	726	+222.807%
2025-04-17	0.3800	0.3800	0.3800	0.3800	-64.815%	10	725	+384.211%
2025-03-31	1.0800	1.0800	1.0800	1.0800	-43.750%	5	725	+70.370%
2025-03-20	1.9200	1.9200	1.9200	1.9200	-17.949%	5	725	-4.167%
2025-03-14	2.3400	2.3400	2.3400	2.3400	-7.510%	20	725	-21.368%
2025-03-07	2.5300	2.5300	2.5300	2.5300	+47.093%	20	725	-27.273%
2025-03-03	1.7900	1.7900	1.7200	1.7200	-16.098%	2	725	+6.977%
2025-02-26	2.0500	2.0500	2.0500	2.0500	-16.327%	10	723	-10.244%
2025-02-19	2.4500	2.4500	2.4500	2.4500	+17.225%	1	713	-24.898%
2025-02-14	2.3200	2.3200	2.0900	2.0900	+5.025%	4	713	-11.962%
2025-02-12	2.0000	2.0000	1.9900	1.9900	-0.500%	3	713	-7.538%
2025-02-11	2.0000	2.0000	2.0000	2.0000	-14.530%	1	713	-8.000%
2025-02-10	2.3400	2.3400	2.3400	2.3400	-40.000%	1	713	-21.368%
2025-01-27	3.9000	3.9000	3.9000	3.9000	+9.859%	3	713	-52.821%
2025-01-23	3.5500	3.5500	3.5500	3.5500	+86.842%	2	713	-48.169%
2025-01-17	1.9000	1.9000	1.9000	1.9000	-10.798%	2	712	-3.158%
2025-01-16	2.0400	2.1300	2.0400	2.1300	+1.914%	2	712	-13.615%
2025-01-13	2.2400	4.1500	1.8400	2.0900	-50.824%	43	711	-11.962%
2025-01-10	4.3500	4.3500	4.2500	4.2500	-7.609%	4	704	-56.706%
2025-01-08	4.8000	4.8000	4.6000	4.6000	-11.538%	3	704	-60.000%
2025-01-07	5.2000	5.2000	5.2000	5.2000	+36.842%	8	704	-64.615%
2024-12-26	3.8000	3.8000	3.8000	3.8000	-2.564%	1	712	-51.579%
2024-12-23	3.9000	3.9000	3.9000	3.9000	+2.632%	1	712	-52.821%
2024-12-20	3.8000	3.8000	3.8000	3.8000	-4.282%	1	712	-51.579%
2024-12-19	3.9700	3.9700	3.9700	3.9700	+1.795%	1	711	-53.652%
2024-12-18	3.9000	3.9000	3.9000	3.9000	-11.364%	1	710	-52.821%
2024-12-17	4.4000	4.4000	4.4000	4.4000	-4.348%	1	710	-58.182%
2024-12-12	4.6000	4.6000	4.6000	4.6000	+2.222%	1	709	-60.000%
2024-11-26	4.5000	4.5000	4.5000	4.5000	-10.000%	1	709	-59.111%
2024-11-25	5.0500	5.0500	5.0000	5.0000	+51.976%	6	708	-63.200%
2024-11-21	3.2900	3.2900	3.2900	3.2900	+16.667%	1	701	-44.073%
2024-11-19	3.7300	3.7500	2.8200	2.8200	-4.407%	64	701	-34.752%
2024-11-15	2.8300	2.9500	2.6700	2.9500	-23.969%	278	701	-37.627%
2024-11-14	3.8800	3.8800	3.8800	3.8800	+2.375%	100	710	-52.577%
2024-11-11	3.7900	3.7900	3.7900	3.7900	-42.836%	1	610	-51.451%
2024-11-04	6.6300	6.6300	6.6300	6.6300	+4.574%	1	611	-72.247%
2024-10-31	6.3400	6.3400	6.3400	6.3400	+2.258%	1	612	-70.978%
2024-10-25	6.2000	6.2000	6.2000	6.2000	+3.333%	4	613	-70.323%
2024-10-24	6.0000	6.0000	6.0000	6.0000	0.000%	1	613	-69.333%
2024-10-23	6.0000	6.0000	6.0000	6.0000	-18.367%	1	612	-69.333%
2024-10-15	7.4200	7.4200	7.3500	7.3500	-43.893%	2	612	-74.966%
2024-09-17	14.1000	14.1000	13.1000	13.1000	+16.964%	2	614	-85.954%
2024-09-13	11.2000	11.2000	11.2000	11.2000	+16.788%	2	614	-83.571%
2024-09-12	11.8000	11.8000	9.5900	9.5900	-32.465%	2	613	-80.813%
2024-09-09	14.2000	14.2000	14.2000	14.2000	+9.231%	1	613	-87.042%
2024-09-03	13.0000	13.0000	13.0000	13.0000	-9.408%	1	613	-85.846%
2024-08-29	15.0000	15.0000	14.3500	14.3500	-1.034%	60	613	-87.178%
2024-08-27	14.5000	14.5000	14.5000	14.5000	-29.952%	200	583	-87.310%
2024-08-19	20.7000	20.7000	20.7000	20.7000	+34.416%	1	383	-91.111%
2024-08-13	15.4000	15.4000	15.4000	15.4000	-10.465%	30	383	-88.052%
2024-08-07	17.2000	17.2000	17.2000	17.2000	-0.290%	1	353	-89.302%
2024-08-06	17.2500	17.2500	17.2500	17.2500	-3.361%	1	353	-89.333%
2024-08-05	17.9000	17.9500	17.7500	17.8500	-8.929%	14	354	-89.692%
2024-08-02	19.7000	19.7000	18.8700	19.6000	-24.178%	5	354	-90.612%
2024-08-01	25.2200	25.8500	25.2200	25.8500	-35.213%	3	355	-92.882%
2024-07-15	39.9400	39.9500	39.9000	39.9000	+5.000%	200	353	-95.388%
2024-07-08	38.0000	38.0000	38.0000	38.0000	+0.237%	1	153	-95.158%
2024-07-05	37.9100	37.9100	37.9100	37.9100	-1.915%	2	153	-95.146%
2024-07-01	38.6500	38.6500	38.6500	38.6500	-2.152%	2	153	-95.239%
2024-06-28	40.0000	40.0000	39.5000	39.5000	-1.250%	200	154	-95.342%
2024-06-27	40.0000	40.0000	40.0000	40.0000	-6.977%	50	54	-95.400%
2024-06-26	47.5200	47.5200	43.0000	43.0000	-15.104%	6	4	-95.721%
2024-06-18	49.2200	50.6500	48.5400	50.6500	-9.618%	12	13	-96.367%
2024-06-14	56.0400	56.0400	56.0400	56.0400	-8.282%	2	13	-96.717%
2024-06-10	61.1000	61.1000	61.1000	61.1000	+2.672%	1	13	-96.989%
2024-06-03	59.5100	59.5100	59.5100	59.5100	-16.862%	2	12	-96.908%
2024-05-22	61.4600	71.8300	61.4600	71.5800	0.000%	14	12	-97.429%

.dark-mode .sG1xrx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sG1xrx{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20261218C130MRNA Dec 18 2026 130.00 Call (MRNA261218C00130000)option OPRA

MRNA20261218C130
MRNA Dec 18 2026 130.00 Call (MRNA261218C00130000)
option OPRA