Dark

MRNA20261218C135
MRNA Dec 18 2026 135.00 Call (MRNA261218C00135000)
option OPRA

EOD

Aug 18, 2026

1.40-3.448%(-0.05)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.3000	1.4200	1.3000	1.4000	-3.448%	12	2,567	0.000%
2026-08-13	1.6400	1.6500	1.4500	1.4500	-9.375%	20	2,567	-3.448%
2026-08-12	1.6000	1.6000	1.6000	1.6000	+14.286%	4	2,559	-12.500%
2026-08-07	1.3700	1.4000	1.3700	1.4000	-7.895%	7	2,555	0.000%
2026-07-30	1.6000	1.6000	1.5200	1.5200	-6.173%	2	2,551	-7.895%
2026-07-27	1.6200	1.6200	1.6200	1.6200	-14.737%	1	2,550	-13.580%
2026-07-23	1.9000	1.9000	1.9000	1.9000	-6.863%	1	2,551	-26.316%
2026-07-21	2.0400	2.0400	2.0400	2.0400	-12.446%	1	2,551	-31.373%
2026-07-20	2.4900	2.4900	2.3300	2.3300	-21.812%	4	2,551	-39.914%
2026-07-16	3.5500	3.5500	2.9800	2.9800	-61.795%	7	2,553	-53.020%
2026-07-07	7.4500	7.8000	7.4000	7.8000	-9.408%	5	2,553	-82.051%
2026-07-06	7.3600	8.6100	7.3600	8.6100	+22.475%	3	2,550	-83.740%
2026-07-02	7.9700	7.9700	7.0300	7.0300	+46.458%	3	2,549	-80.085%
2026-07-01	4.8000	4.8000	4.8000	4.8000	+10.345%	1	2,549	-70.833%
2026-06-30	4.3500	4.3500	4.3500	4.3500	+85.897%	1	2,550	-67.816%
2026-06-24	2.3400	2.3400	2.3400	2.3400	0.000%	1	2,550	-40.171%
2026-06-23	2.5900	2.7000	2.3400	2.3400	-19.863%	1,035	2,549	-40.171%
2026-06-17	1.9000	2.9700	1.9000	2.9200	+44.554%	17	1,906	-52.055%
2026-06-16	1.6400	2.0300	1.6400	2.0200	+88.785%	7	1,906	-30.693%
2026-06-10	1.2200	1.2200	1.0700	1.0700	-6.140%	16	1,906	+30.841%
2026-06-09	1.2200	1.2200	1.1100	1.1400	-18.571%	19	1,892	+22.807%
2026-06-05	1.4000	1.4000	1.3900	1.4000	-18.129%	43	1,873	0.000%
2026-06-04	1.5700	1.7100	1.5700	1.7100	+27.612%	2	1,871	-18.129%
2026-06-03	1.2400	1.3400	1.1000	1.3400	+30.097%	5	1,870	+4.478%
2026-06-02	1.1700	1.1900	0.9500	1.0300	-11.966%	122	1,867	+35.922%
2026-06-01	1.2400	1.2400	1.0700	1.1700	-4.098%	799	1,747	+19.658%
2026-05-29	1.4000	1.4000	1.2200	1.2200	-6.870%	13	954	+14.754%
2026-05-28	1.3100	1.3100	1.3100	1.3100	-2.239%	5	943	+6.870%
2026-05-26	1.3400	1.3400	1.3400	1.3400	-5.634%	5	943	+4.478%
2026-05-22	1.5000	1.5000	1.4200	1.4200	-8.387%	3	943	-1.408%
2026-05-20	1.5500	1.5500	1.5500	1.5500	-13.408%	1	941	-9.677%
2026-05-15	1.9100	1.9100	1.7900	1.7900	-10.500%	2	941	-21.788%
2026-05-14	2.0000	2.0000	2.0000	2.0000	-9.502%	1	940	-30.000%
2026-05-13	2.4000	2.4000	2.2100	2.2100	-15.000%	5	938	-36.652%
2026-05-12	2.6000	2.6000	2.6000	2.6000	+4.000%	1	938	-46.154%
2026-05-08	1.7800	3.1000	1.7800	2.5000	+83.824%	24	938	-44.000%
2026-04-28	1.3600	1.3600	1.3600	1.3600	-29.534%	4	927	+2.941%
2026-04-24	1.9300	1.9300	1.9300	1.9300	-22.177%	2	931	-27.461%
2026-04-22	2.4800	2.4800	2.4800	2.4800	+13.242%	1	931	-43.548%
2026-04-20	2.1900	2.1900	2.1900	2.1900	+6.829%	4	931	-36.073%
2026-04-15	2.1600	2.1600	2.0500	2.0500	+12.022%	3	929	-31.707%
2026-04-14	1.8300	1.8300	1.8300	1.8300	+2.235%	2	928	-23.497%
2026-04-13	1.7900	1.7900	1.7900	1.7900	-8.205%	1	926	-21.788%
2026-04-08	1.9500	1.9500	1.9500	1.9500	+16.766%	1	926	-28.205%
2026-03-30	1.6700	1.6700	1.6700	1.6700	-27.391%	2	926	-16.168%
2026-03-26	2.3000	2.3000	2.3000	2.3000	-5.350%	1	926	-39.130%
2026-03-24	2.4300	2.4300	2.4300	2.4300	+15.166%	1	927	-42.387%
2026-03-23	2.1100	2.1100	2.1100	2.1100	-33.016%	1	928	-33.649%
2026-03-11	3.1500	3.1500	3.1500	3.1500	-10.000%	1	929	-55.556%
2026-03-04	2.3700	3.5000	2.3700	3.5000	+165.152%	4	928	-60.000%
2026-02-10	1.3200	1.3200	1.3200	1.3200	-47.200%	2	927	+6.061%
2026-01-22	2.5000	2.5000	2.5000	2.5000	+155.102%	3	927	-44.000%
2026-01-21	0.8500	0.9800	0.8500	0.9800	+63.333%	11	927	+42.857%
2026-01-20	0.8500	0.8500	0.6000	0.6000	-27.711%	21	937	+133.333%
2026-01-16	0.8300	0.8300	0.8300	0.8300	+50.909%	1	922	+68.675%
2025-10-06	0.5500	0.5500	0.5500	0.5500	+57.143%	2	922	+154.545%
2025-09-29	0.3500	0.3500	0.3500	0.3500	-12.500%	2	924	+300.000%
2025-08-27	0.4000	0.4000	0.4000	0.4000	-25.926%	5	922	+250.000%
2025-08-13	0.2600	0.5400	0.2600	0.5400	+63.636%	3	917	+159.259%
2025-08-12	0.3300	0.3300	0.3300	0.3300	-56.579%	2	915	+324.242%
2025-07-28	0.7600	0.7600	0.7600	0.7600	+5.556%	1	915	+84.211%
2025-07-17	0.7200	0.7200	0.7200	0.7200	+50.000%	5	915	+94.444%
2025-05-05	0.4800	0.4800	0.4800	0.4800	+2.128%	1	910	+191.667%
2025-05-01	0.4700	0.4700	0.4700	0.4700	-16.071%	8	910	+197.872%
2025-04-11	0.5600	0.5600	0.5600	0.5600	-73.832%	2	906	+150.000%
2025-01-21	2.1400	2.1400	2.0700	2.1400	+7.000%	3	906	-34.579%
2025-01-16	2.0000	2.0000	2.0000	2.0000	-9.091%	1	906	-30.000%
2025-01-14	2.2000	2.2000	2.2000	2.2000	+6.796%	1	906	-36.364%
2025-01-13	1.9400	2.0600	1.9400	2.0600	-18.577%	3	905	-32.039%
2024-11-15	2.7200	2.7500	2.4000	2.5300	-58.862%	1,000	905	-44.664%
2024-10-28	6.1500	6.1500	6.1500	6.1500	+11.615%	1	1,297	-77.236%
2024-10-24	5.7000	5.7000	5.5100	5.5100	-1.607%	2	1,297	-74.592%
2024-10-22	5.6000	5.6000	5.6000	5.6000	-8.497%	5	1,297	-75.000%
2024-10-21	6.1200	6.1200	6.1200	6.1200	-1.290%	1	1,302	-77.124%
2024-10-17	6.2000	6.2000	6.2000	6.2000	-6.061%	1	1,301	-77.419%
2024-10-15	6.6000	6.6500	6.6000	6.6000	-20.958%	666	1,302	-78.788%
2024-10-04	8.3500	8.3500	8.3500	8.3500	-9.041%	20	719	-83.234%
2024-09-25	9.1800	9.1800	9.1800	9.1800	+0.990%	10	719	-84.749%
2024-09-24	9.0900	9.0900	9.0900	9.0900	-13.839%	5	719	-84.598%
2024-09-12	9.8600	10.6800	9.5500	10.5500	-30.132%	214	714	-86.730%
2024-09-10	15.1000	15.1000	15.1000	15.1000	+7.857%	1	537	-90.728%
2024-09-09	14.0000	14.0000	14.0000	14.0000	+11.821%	2	536	-90.000%
2024-09-04	12.7500	12.7500	12.5200	12.5200	-28.661%	10	536	-88.818%
2024-08-20	17.6500	17.7000	17.5500	17.5500	+17.391%	20	526	-92.023%
2024-08-13	15.0000	15.0500	14.9500	14.9500	-12.828%	3	526	-90.635%
2024-08-08	17.2000	17.2000	17.1500	17.1500	-1.323%	17	526	-91.837%
2024-08-05	16.9000	17.3800	16.8000	17.3800	-5.799%	13	516	-91.945%
2024-08-02	18.5500	18.6000	18.4500	18.4500	-16.892%	12	518	-92.412%
2024-08-01	24.0500	24.0500	22.2000	22.2000	-42.931%	69	518	-93.694%
2024-07-29	38.9000	38.9000	38.9000	38.9000	+2.747%	2	518	-96.401%
2024-07-24	37.8600	37.8600	37.8600	37.8600	+1.068%	5	518	-96.302%
2024-07-01	40.3400	40.3400	35.0000	37.4600	-2.752%	58	513	-96.263%
2024-06-27	37.4500	39.1200	35.5000	38.5200	-9.365%	500	508	-96.366%
2024-06-26	44.0300	44.0400	42.0000	42.5000	-16.487%	42	44	-96.706%
2024-06-24	49.2500	50.8900	49.2500	50.8900	+5.145%	15	51	-97.249%
2024-06-21	48.4000	48.4000	48.4000	48.4000	-2.024%	1	51	-97.107%
2024-06-20	47.1300	49.4000	46.3500	49.4000	+1.313%	30	51	-97.166%
2024-06-18	48.7600	48.7600	48.7600	48.7600	-3.978%	45	9	-97.129%
2024-06-17	50.7800	50.7800	50.7800	50.7800	-2.290%	1	9	-97.243%
2024-06-14	51.9700	51.9700	51.9700	51.9700	-10.858%	2	8	-97.306%
2024-06-12	58.5500	58.5500	58.3000	58.3000	-4.426%	9	9	-97.599%
2024-06-03	61.0000	61.0000	61.0000	61.0000	+10.909%	5	13	-97.705%
2024-05-31	55.0000	55.0000	55.0000	55.0000	+2.765%	2	8	-97.455%
2024-05-20	53.5200	53.5200	53.5200	53.5200	+17.626%	4	7	-97.384%
2024-05-17	45.5000	45.5000	45.5000	45.5000	-5.699%	4	3	-96.923%
2024-05-16	48.2500	48.2500	48.2500	48.2500	0.000%	1	1	-97.098%

.dark-mode .FZ8Jq0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FZ8Jq0{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20261218C135MRNA Dec 18 2026 135.00 Call (MRNA261218C00135000)option OPRA

MRNA20261218C135
MRNA Dec 18 2026 135.00 Call (MRNA261218C00135000)
option OPRA