Dark

MRNA20261218C140
MRNA Dec 18 2026 140.00 Call (MRNA261218C00140000)
option OPRA

EOD

Aug 18, 2026

1.24-8.148%(-0.11)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.2500	1.2500	1.2400	1.2400	-8.148%	3	1,425	0.000%
2026-08-17	1.2700	1.3500	1.2700	1.3500	+12.500%	8	1,422	-8.148%
2026-08-11	1.2000	1.2000	1.2000	1.2000	-10.448%	4	1,414	+3.333%
2026-08-07	1.3500	1.3500	1.3300	1.3400	-8.219%	5	1,410	-7.463%
2026-07-24	1.4600	1.4600	1.4600	1.4600	-21.081%	1	1,407	-15.068%
2026-07-23	1.5500	1.8500	1.5500	1.8500	-2.632%	6	1,408	-32.973%
2026-07-22	1.9000	1.9000	1.9000	1.9000	-28.030%	6	1,412	-34.737%
2026-07-16	3.2000	3.2000	2.6400	2.6400	-50.562%	14	1,418	-53.030%
2026-07-09	5.3400	5.3400	5.3400	5.3400	-17.465%	1	1,407	-76.779%
2026-07-08	6.4300	6.4700	6.4300	6.4700	-19.627%	2	1,408	-80.835%
2026-07-06	6.6900	8.0500	6.6900	8.0500	+20.690%	8	1,410	-84.596%
2026-07-02	5.4500	7.2500	5.4500	6.6700	+36.680%	12	1,399	-81.409%
2026-07-01	5.1000	5.1000	4.4800	4.8800	+8.444%	9	1,399	-74.590%
2026-06-30	4.5000	4.5000	4.5000	4.5000	+20.321%	1	1,396	-72.444%
2026-06-29	3.7400	3.7400	3.7400	3.7400	+21.036%	1	1,396	-66.845%
2026-06-26	2.6000	3.4000	2.6000	3.0900	+62.632%	10	1,396	-59.871%
2026-06-22	1.9000	1.9000	1.9000	1.9000	-33.798%	6	1,387	-34.737%
2026-06-18	3.3300	3.3300	2.8700	2.8700	+15.261%	4	1,379	-56.794%
2026-06-17	1.6300	2.4900	1.6300	2.4900	+43.103%	7	1,379	-50.201%
2026-06-16	1.5800	1.8000	1.5600	1.7400	+47.458%	4	1,379	-28.736%
2026-06-15	1.1800	1.1800	1.1800	1.1800	-11.940%	2	1,375	+5.085%
2026-06-12	1.3400	1.3400	1.3400	1.3400	+38.144%	1	1,377	-7.463%
2026-06-10	1.1200	1.1200	0.9700	0.9700	-6.731%	15	1,377	+27.835%
2026-06-09	1.1100	1.1100	1.0100	1.0400	-34.177%	19	1,362	+19.231%
2026-06-04	1.4300	1.5800	1.4300	1.5800	+22.481%	2	1,343	-21.519%
2026-06-03	1.1500	1.2900	1.1500	1.2900	+32.990%	2	1,341	-3.876%
2026-06-02	1.0800	1.1000	0.8600	0.9700	-10.185%	109	1,339	+27.835%
2026-06-01	1.0100	1.1000	0.9700	1.0800	-1.818%	790	1,230	+14.815%
2026-05-29	1.2100	1.2100	1.1000	1.1000	-19.118%	12	524	+12.727%
2026-05-21	1.3600	1.3600	1.3600	1.3600	-2.857%	1	523	-8.824%
2026-05-20	1.5700	1.5700	1.4000	1.4000	-30.348%	2	523	-11.429%
2026-05-14	2.0100	2.0100	2.0100	2.0100	+3.077%	1	523	-38.308%
2026-05-13	1.9500	1.9500	1.9500	1.9500	-2.500%	1	523	-36.410%
2026-05-11	2.0000	2.0000	2.0000	2.0000	-15.612%	2	523	-38.000%
2026-05-08	2.5000	2.6200	2.3700	2.3700	+107.895%	7	523	-47.679%
2026-05-04	1.1400	1.1400	1.1400	1.1400	+9.615%	1	525	+8.772%
2026-05-01	1.2500	1.2500	1.0400	1.0400	-18.750%	2	525	+19.231%
2026-04-28	1.2800	1.2800	1.2800	1.2800	-14.094%	1	525	-3.125%
2026-04-27	1.4900	1.4900	1.4900	1.4900	-8.589%	2	526	-16.779%
2026-04-24	1.6300	1.6300	1.6300	1.6300	-26.244%	1	526	-23.926%
2026-04-22	2.2100	2.2100	2.2100	2.2100	+20.765%	2	525	-43.891%
2026-04-21	1.8300	1.8300	1.8300	1.8300	+12.963%	1	524	-32.240%
2026-04-13	1.6200	1.6200	1.6200	1.6200	-16.923%	1	524	-23.457%
2026-03-27	1.9500	1.9500	1.9500	1.9500	-31.338%	3	523	-36.410%
2026-03-13	2.8400	2.8400	2.8400	2.8400	-8.387%	2	526	-56.338%
2026-03-11	3.1000	3.1000	3.1000	3.1000	+40.909%	1	526	-60.000%
2026-03-09	2.2000	2.2000	2.2000	2.2000	-20.000%	5	526	-43.636%
2026-03-05	2.7500	2.7500	2.7500	2.7500	-14.063%	3	526	-54.909%
2026-03-04	3.0000	3.2000	3.0000	3.2000	+64.103%	2	525	-61.250%
2026-02-20	1.7700	1.9600	1.7700	1.9500	0.000%	12	525	-36.410%
2026-01-23	1.7900	1.9500	1.7900	1.9500	+3.723%	4	531	-36.410%
2026-01-22	1.8800	1.8800	1.8800	1.8800	+77.358%	1	529	-34.043%
2026-01-21	1.0500	1.1000	0.9200	1.0600	+165.000%	18	530	+16.981%
2026-01-08	0.4000	0.4000	0.4000	0.4000	+166.667%	1	519	+210.000%
2025-12-31	0.1500	0.1500	0.1500	0.1500	-61.538%	1	520	+726.667%
2025-12-22	0.3900	0.3900	0.3900	0.3900	-22.000%	1	520	+217.949%
2025-10-03	0.5000	0.5000	0.5000	0.5000	-1.961%	1	520	+148.000%
2025-08-13	0.2400	0.5100	0.2400	0.5100	-43.333%	3	520	+143.137%
2025-03-31	0.9000	0.9000	0.9000	0.9000	-29.134%	1	518	+37.778%
2025-03-27	1.2700	1.2700	1.2700	1.2700	-26.163%	1	518	-2.362%
2025-03-19	1.7200	1.7200	1.7200	1.7200	-1.714%	2	517	-27.907%
2025-02-13	1.7500	1.7500	1.7500	1.7500	-11.616%	2	515	-29.143%
2025-01-13	1.4600	1.9800	1.4600	1.9800	-58.316%	8	515	-37.374%
2025-01-07	4.7500	4.7500	4.7500	4.7500	+11.765%	1	515	-73.895%
2025-01-06	4.2500	4.2500	4.2500	4.2500	+18.056%	1	515	-70.824%
2025-01-03	3.6000	3.6000	3.6000	3.6000	-17.051%	2	516	-65.556%
2024-11-25	4.3400	4.3400	4.3400	4.3400	-3.982%	2	516	-71.429%
2024-11-22	4.5200	4.5200	4.5200	4.5200	-18.705%	32	518	-72.566%
2024-11-18	5.5600	5.5600	5.5600	5.5600	+68.485%	20	530	-77.698%
2024-11-11	3.4000	3.4000	3.3000	3.3000	-38.889%	4	510	-62.424%
2024-11-05	5.4000	5.4000	5.4000	5.4000	-8.475%	7	506	-77.037%
2024-11-01	5.8300	5.9000	5.8300	5.9000	+2.609%	16	513	-78.983%
2024-10-28	5.7500	5.7500	5.7500	5.7500	+6.481%	1	514	-78.435%
2024-10-23	5.6800	5.6800	5.4000	5.4000	+8.434%	3	514	-77.037%
2024-10-21	4.9800	4.9800	4.9800	4.9800	-6.567%	2	511	-75.100%
2024-10-18	5.3300	5.3300	5.3300	5.3300	-6.327%	2	513	-76.735%
2024-10-17	5.6900	5.6900	5.6900	5.6900	-19.291%	1	513	-78.207%
2024-10-11	7.0500	7.0500	7.0500	7.0500	+11.905%	4	514	-82.411%
2024-10-10	6.3000	6.3000	6.3000	6.3000	-17.105%	1	512	-80.317%
2024-10-03	7.6000	7.6500	7.6000	7.6000	-32.021%	150	512	-83.684%
2024-09-17	11.1800	11.1800	11.1800	11.1800	+1.544%	16	424	-88.909%
2024-09-16	10.4800	11.0100	10.4800	11.0100	-2.996%	3	408	-88.738%
2024-09-12	9.3300	11.3500	9.2800	11.3500	-29.283%	202	407	-89.075%
2024-08-15	16.0500	16.0500	16.0500	16.0500	+6.362%	200	206	-92.274%
2024-08-09	15.0900	15.0900	15.0900	15.0900	-5.981%	2	96	-91.783%
2024-08-08	16.2000	16.2000	16.0500	16.0500	-14.125%	50	96	-92.274%
2024-08-02	18.6900	18.6900	18.6900	18.6900	-23.276%	4	96	-93.365%
2024-08-01	24.3600	24.3600	24.3600	24.3600	-39.478%	1	98	-94.910%
2024-07-16	40.2500	40.2500	40.2500	40.2500	+7.707%	2	97	-96.919%
2024-07-15	37.3700	37.3700	37.3700	37.3700	+3.921%	2	97	-96.682%
2024-07-01	35.9600	35.9600	35.9600	35.9600	+1.210%	45	95	-96.552%
2024-06-28	35.5300	35.5300	35.5300	35.5300	-5.379%	10	95	-96.510%
2024-06-27	37.5500	37.5500	37.5500	37.5500	-1.958%	3	90	-96.698%
2024-06-26	41.6000	41.6000	38.3000	38.3000	-17.010%	41	88	-96.762%
2024-06-20	46.0000	46.4000	46.0000	46.1500	-1.829%	4	49	-97.313%
2024-06-18	47.0100	47.0100	47.0100	47.0100	-3.707%	45	54	-97.362%
2024-06-17	48.0000	48.8500	48.0000	48.8200	-4.275%	49	54	-97.460%
2024-06-14	53.0400	53.0400	51.0000	51.0000	-3.573%	22	6	-97.569%
2024-06-12	52.8900	52.8900	52.8900	52.8900	-18.681%	2	11	-97.656%
2024-06-06	65.0400	65.0400	65.0400	65.0400	+9.146%	1	13	-98.093%
2024-06-05	59.5900	59.5900	59.5900	59.5900	+7.602%	1	12	-97.919%
2024-06-03	51.9500	55.3800	51.9500	55.3800	+2.727%	3	13	-97.761%
2024-05-31	53.9100	53.9100	53.9100	53.9100	0.000%	20	10	-97.700%

.dark-mode .q3C5st{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q3C5st{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20261218C140MRNA Dec 18 2026 140.00 Call (MRNA261218C00140000)option OPRA

MRNA20261218C140
MRNA Dec 18 2026 140.00 Call (MRNA261218C00140000)
option OPRA