Dark

MRNA20261218C150
MRNA Dec 18 2026 150.00 Call (MRNA261218C00150000)
option OPRA

EOD

Aug 17, 2026

1.08+8.000%(+0.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	1.0800	1.0800	1.0800	1.0800	+8.000%	1	971	0.000%
2026-08-12	1.0000	1.0000	1.0000	1.0000	0.000%	4	970	+8.000%
2026-08-11	1.0000	1.0000	1.0000	1.0000	+2.041%	4	966	+8.000%
2026-08-07	1.0000	1.0000	0.8800	0.9800	+30.667%	26	962	+10.204%
2026-08-06	0.8000	0.8000	0.7500	0.7500	-37.500%	8	937	+44.000%
2026-08-04	1.2000	1.2000	1.2000	1.2000	+6.195%	3	931	-10.000%
2026-07-30	1.1100	1.1300	1.1100	1.1300	-15.038%	10	931	-4.425%
2026-07-29	1.0900	1.3300	1.0900	1.3300	+37.113%	21	923	-18.797%
2026-07-28	0.9700	0.9700	0.9700	0.9700	-29.197%	11	933	+11.340%
2026-07-23	1.3700	1.3700	1.3700	1.3700	-2.143%	2	944	-21.168%
2026-07-22	1.4000	1.4000	1.4000	1.4000	-30.693%	4	944	-22.857%
2026-07-17	2.0200	2.0200	2.0200	2.0200	-18.219%	1	944	-46.535%
2026-07-16	2.4700	2.4700	2.4700	2.4700	-11.470%	4	945	-56.275%
2026-07-15	2.7900	2.7900	2.7900	2.7900	-5.424%	1	949	-61.290%
2026-07-14	2.9100	2.9500	2.9100	2.9500	-13.235%	101	948	-63.390%
2026-07-13	2.9400	3.4000	2.9400	3.4000	-6.336%	2	1,007	-68.235%
2026-07-10	3.7000	3.7000	3.6300	3.6300	-21.598%	5	1,007	-70.248%
2026-07-09	4.6500	4.6500	4.6300	4.6300	+2.889%	2	1,004	-76.674%
2026-07-08	4.6500	4.6500	4.5000	4.5000	-25.000%	2	1,002	-76.000%
2026-07-07	6.0000	6.0000	6.0000	6.0000	-14.163%	1	1,003	-82.000%
2026-07-06	5.9500	7.5000	5.9500	6.9900	+21.565%	144	1,003	-84.549%
2026-07-02	4.5000	5.9900	4.5000	5.7500	+35.613%	13	892	-81.217%
2026-07-01	4.1500	4.2400	4.1500	4.2400	+22.190%	6	892	-74.528%
2026-06-30	3.4700	3.4700	3.4700	3.4700	+13.770%	1	891	-68.876%
2026-06-29	2.9500	3.0500	2.9500	3.0500	+1.667%	9	891	-64.590%
2026-06-26	1.8600	3.0000	1.8600	3.0000	+73.410%	2	883	-64.000%
2026-06-24	1.7300	1.7300	1.7300	1.7300	-11.735%	1	883	-37.572%
2026-06-23	1.9600	1.9600	1.9600	1.9600	-13.656%	1	884	-44.898%
2026-06-18	2.2700	2.2700	2.2700	2.2700	+2.252%	1	884	-52.423%
2026-06-17	1.3200	2.2200	1.3200	2.2200	+50.000%	20	884	-51.351%
2026-06-16	1.1500	1.5800	1.1500	1.4800	+34.545%	47	884	-27.027%
2026-06-15	0.9200	1.1000	0.9200	1.1000	-17.910%	14	841	-1.818%
2026-06-04	1.2500	1.3400	1.2500	1.3400	+24.074%	2	838	-19.403%
2026-06-03	0.8900	1.0800	0.8900	1.0800	+12.500%	2	836	0.000%
2026-06-01	0.8800	0.9800	0.8800	0.9600	-15.044%	14	836	+12.500%
2026-05-22	1.1200	1.1300	1.1200	1.1300	-8.130%	8	832	-4.425%
2026-05-20	1.2300	1.2300	1.2300	1.2300	+23.000%	1	828	-12.195%
2026-05-19	1.0000	1.0000	1.0000	1.0000	-24.242%	4	838	+8.000%
2026-05-18	1.4900	1.4900	1.3200	1.3200	-34.000%	19	838	-18.182%
2026-05-13	2.0000	2.0000	2.0000	2.0000	-11.894%	2	838	-46.000%
2026-05-11	2.5000	2.6000	2.2700	2.2700	-22.526%	5	838	-52.423%
2026-05-08	1.7500	2.9300	1.7500	2.9300	+99.320%	7	837	-63.140%
2026-05-07	1.2200	1.4700	1.2200	1.4700	+47.000%	13	835	-26.531%
2026-05-04	1.0000	1.0000	1.0000	1.0000	+156.410%	1	835	+8.000%
2026-05-01	0.3900	0.3900	0.3900	0.3900	-64.545%	1	835	+176.923%
2026-04-30	1.1200	1.1200	1.1000	1.1000	-31.250%	14	835	-1.818%
2026-04-22	1.6800	1.6800	1.6000	1.6000	+10.345%	9	827	-32.500%
2026-04-13	1.4500	1.4500	1.4500	1.4500	+6.618%	1	827	-25.517%
2026-04-01	1.4000	1.4000	1.3600	1.3600	-6.207%	2	827	-20.588%
2026-03-31	1.4500	1.4500	1.4500	1.4500	-0.685%	5	825	-25.517%
2026-03-30	1.4600	1.4600	1.4600	1.4600	+1.389%	2	825	-26.027%
2026-03-27	1.4400	1.4400	1.4400	1.4400	-44.615%	1	825	-25.000%
2026-03-09	2.2300	2.6000	2.2300	2.6000	-8.127%	2	825	-58.462%
2026-03-05	2.8300	2.8300	2.8300	2.8300	+1.071%	6	825	-61.837%
2026-03-04	2.0000	2.8000	1.9500	2.8000	+40.000%	8	825	-61.429%
2026-03-02	2.0000	2.0000	2.0000	2.0000	+31.579%	1	825	-46.000%
2026-02-20	1.6200	1.7000	1.4800	1.5200	-6.173%	165	824	-28.947%
2026-02-19	1.6200	1.6200	1.6200	1.6200	+28.571%	1	824	-33.333%
2026-02-18	1.2600	1.2600	1.2600	1.2600	+40.000%	1	824	-14.286%
2026-02-09	0.9000	0.9000	0.9000	0.9000	-41.935%	20	824	+20.000%
2026-01-27	1.5500	1.5500	1.5500	1.5500	+109.459%	5	824	-30.323%
2026-01-21	0.6500	0.7400	0.6500	0.7400	+48.000%	15	824	+45.946%
2026-01-15	0.5000	0.5000	0.5000	0.5000	+11.111%	4	824	+116.000%
2026-01-13	0.4500	0.4500	0.4500	0.4500	+40.625%	5	824	+140.000%
2025-12-30	0.3200	0.3200	0.3200	0.3200	+28.000%	103	824	+237.500%
2025-12-23	0.2500	0.2500	0.2500	0.2500	+38.889%	5	725	+332.000%
2025-12-03	0.1800	0.1800	0.1800	0.1800	-70.000%	10	725	+500.000%
2025-10-08	0.6000	0.6000	0.6000	0.6000	+30.435%	20	725	+80.000%
2025-08-13	0.2400	0.4600	0.2400	0.4600	-20.690%	2	725	+134.783%
2025-07-28	0.5800	0.5800	0.5800	0.5800	-10.769%	3	727	+86.207%
2025-07-17	0.6500	0.6500	0.6500	0.6500	+44.444%	5	727	+66.154%
2025-07-02	0.4700	0.4700	0.4500	0.4500	-18.182%	8	727	+140.000%
2025-06-02	0.5500	0.5500	0.5500	0.5500	-1.786%	1	727	+96.364%
2025-05-30	0.5600	0.5600	0.5600	0.5600	-5.085%	2	728	+92.857%
2025-05-20	0.5900	0.5900	0.5900	0.5900	+90.323%	1	729	+83.051%
2025-05-09	0.3100	0.3100	0.3100	0.3100	-45.614%	12	728	+248.387%
2025-04-28	0.5700	0.5700	0.5700	0.5700	+14.000%	3	728	+89.474%
2025-04-09	0.5000	0.5000	0.5000	0.5000	-50.495%	1	731	+116.000%
2025-03-28	1.0100	1.0100	1.0100	1.0100	-15.833%	2	731	+6.931%
2025-03-21	1.2000	1.2000	1.2000	1.2000	-14.286%	10	732	-10.000%
2025-02-27	1.4000	1.4000	1.4000	1.4000	-31.373%	2	737	-22.857%
2025-02-19	2.0400	2.0400	2.0400	2.0400	+36.000%	9	739	-47.059%
2025-02-14	1.5000	1.5000	1.5000	1.5000	-21.875%	2	740	-28.000%
2025-02-03	1.9200	1.9200	1.9200	1.9200	-28.889%	1	740	-43.750%
2025-01-29	2.7000	2.7000	2.7000	2.7000	-10.000%	2	740	-60.000%
2025-01-24	3.0000	3.0000	3.0000	3.0000	+9.489%	2	742	-64.000%
2025-01-23	2.7400	2.7400	2.7400	2.7400	+40.513%	9	742	-60.584%
2025-01-22	2.0000	2.0000	1.9500	1.9500	+11.429%	6	742	-44.615%
2025-01-21	1.8400	1.9200	1.7500	1.7500	+19.048%	6	736	-38.286%
2025-01-16	1.5000	1.5000	1.4700	1.4700	-19.672%	2	734	-26.531%
2025-01-13	1.8900	1.8900	1.2300	1.8300	-45.858%	10	733	-40.984%
2025-01-02	3.3800	3.3800	3.3800	3.3800	+20.714%	1	732	-68.047%
2024-12-23	2.8000	2.8000	2.8000	2.8000	-6.667%	1	733	-61.429%
2024-12-18	3.0000	3.0000	3.0000	3.0000	-11.765%	1	733	-64.000%
2024-12-11	3.4000	3.4000	3.4000	3.4000	-5.556%	4	734	-68.235%
2024-12-02	3.6000	3.6000	3.6000	3.6000	+4.956%	6	734	-70.000%
2024-11-29	3.4300	3.4300	3.4300	3.4300	+2.388%	10	734	-68.513%
2024-11-27	3.3500	3.3500	3.3500	3.3500	-10.667%	55	734	-67.761%
2024-11-25	3.7500	3.7500	3.7500	3.7500	+30.662%	1	734	-71.200%
2024-11-22	2.8700	2.8700	2.8700	2.8700	+12.549%	10	734	-62.369%
2024-11-19	2.5000	2.5500	2.5000	2.5500	-54.626%	2	734	-57.647%
2024-11-18	5.6200	5.6200	5.6200	5.6200	+160.185%	1	734	-80.783%
2024-11-15	2.1600	2.1600	2.1600	2.1600	-28.713%	2	733	-50.000%
2024-11-14	3.0300	3.0300	3.0300	3.0300	-1.303%	100	733	-64.356%
2024-11-11	3.3000	3.3000	3.0700	3.0700	-8.358%	55	633	-64.821%
2024-11-08	3.4000	3.4000	3.3500	3.3500	-14.103%	10	633	-67.761%
2024-11-07	4.0000	4.0000	3.9000	3.9000	-25.856%	5	636	-72.308%
2024-11-01	5.2600	5.2600	5.2600	5.2600	-0.567%	2	633	-79.468%
2024-10-30	5.2900	5.2900	5.2900	5.2900	-2.936%	1	633	-79.584%
2024-10-28	4.9700	5.4500	4.9700	5.4500	+18.996%	6	633	-80.183%
2024-10-24	4.5200	4.6500	4.5200	4.5800	+1.778%	10	634	-76.419%
2024-10-23	4.5000	4.5000	4.5000	4.5000	0.000%	33	624	-76.000%
2024-10-21	4.5000	4.5000	4.5000	4.5000	-10.000%	2	624	-76.000%
2024-10-17	5.3000	5.3000	5.0000	5.0000	-15.254%	2	626	-78.400%
2024-10-14	5.9000	5.9000	5.9000	5.9000	0.000%	1	627	-81.695%
2024-10-11	5.9000	5.9000	5.9000	5.9000	+7.273%	6	627	-81.695%
2024-10-10	5.5000	5.5000	5.5000	5.5000	-7.563%	2	625	-80.364%
2024-10-09	5.9500	5.9500	5.9500	5.9500	+1.709%	3	625	-81.849%
2024-10-08	5.9900	5.9900	5.8500	5.8500	-10.276%	9	628	-81.538%
2024-10-07	6.5300	6.5300	6.5200	6.5200	-4.118%	2	628	-83.436%
2024-10-03	6.9000	6.9000	6.6800	6.8000	-17.073%	7	628	-84.118%
2024-09-30	8.9000	8.9000	8.2000	8.2000	+9.333%	7	628	-86.829%
2024-09-25	7.3000	7.5000	7.3000	7.5000	+0.671%	3	626	-85.600%
2024-09-24	7.4000	7.6100	7.4000	7.4500	-1.974%	6	624	-85.503%
2024-09-20	7.6000	7.6000	7.6000	7.6000	-11.111%	2	630	-85.789%
2024-09-19	9.0900	9.0900	8.5500	8.5500	-12.308%	2	629	-87.368%
2024-09-18	9.7500	9.7500	9.7500	9.7500	+4.839%	3	629	-88.923%
2024-09-16	9.3000	9.3000	9.3000	9.3000	+5.085%	2	632	-88.387%
2024-09-13	8.8500	8.8500	8.8500	8.8500	-8.763%	2	630	-87.797%
2024-09-12	8.3900	9.7000	8.0000	9.7000	-23.622%	18	631	-88.866%
2024-09-11	12.7000	12.7000	12.7000	12.7000	+7.627%	4	633	-91.496%
2024-09-09	11.8000	11.8000	11.8000	11.8000	+18.000%	3	629	-90.847%
2024-09-06	10.0000	10.0000	10.0000	10.0000	+4.712%	2	626	-89.200%
2024-09-04	9.5500	9.5500	9.5500	9.5500	-5.446%	1	627	-88.691%
2024-09-03	10.9000	10.9000	10.1000	10.1000	-3.810%	61	626	-89.307%
2024-08-30	11.0000	11.0000	10.5000	10.5000	-10.256%	110	620	-89.714%
2024-08-27	11.7000	11.7000	11.7000	11.7000	-10.000%	2	620	-90.769%
2024-08-26	13.0000	13.0000	13.0000	13.0000	0.000%	1	618	-91.692%
2024-08-22	14.0100	14.0100	13.0000	13.0000	-13.333%	5	618	-91.692%
2024-08-21	15.0000	15.0000	15.0000	15.0000	+1.351%	1	622	-92.800%
2024-08-20	15.4400	15.4400	14.8000	14.8000	+15.535%	304	622	-92.703%
2024-08-14	12.7300	12.8100	12.7300	12.8100	+16.667%	3	324	-91.569%
2024-08-13	12.2000	12.2000	10.9800	10.9800	-18.727%	2	321	-90.164%
2024-08-09	13.2500	14.1000	13.2500	13.5100	-2.806%	738	319	-92.006%
2024-08-07	13.9000	13.9000	13.9000	13.9000	+4.511%	1	28	-92.230%
2024-08-06	13.3000	13.3000	13.3000	13.3000	-6.667%	3	28	-91.880%
2024-08-05	14.3000	14.3000	14.2300	14.2500	-8.065%	6	29	-92.421%
2024-08-02	17.1200	17.1200	14.0000	15.5000	-24.390%	103	27	-93.032%
2024-08-01	22.2300	22.2300	20.5000	20.5000	-41.176%	4	25	-94.732%
2024-07-25	34.9000	34.9000	34.8500	34.8500	+5.446%	7	26	-96.901%
2024-07-24	33.0500	33.0500	33.0500	33.0500	-8.702%	4	19	-96.732%
2024-07-18	36.2000	36.2000	36.2000	36.2000	+17.532%	1	21	-97.017%
2024-07-01	32.4500	32.4500	30.8000	30.8000	-6.667%	4	20	-96.494%
2024-06-27	33.0000	33.0000	33.0000	33.0000	-18.256%	1	18	-96.727%
2024-06-26	39.8000	40.4300	39.8000	40.3700	-11.856%	9	18	-97.325%
2024-06-25	45.8000	45.8000	45.8000	45.8000	-0.435%	1	18	-97.642%
2024-06-14	46.0000	46.0000	46.0000	46.0000	-11.640%	2	17	-97.652%
2024-06-13	52.0600	52.0600	52.0600	52.0600	-3.593%	1	16	-97.925%
2024-06-12	49.1700	54.0000	49.1700	54.0000	-10.000%	3	16	-98.000%
2024-06-10	60.0000	60.0000	60.0000	60.0000	+6.971%	5	17	-98.200%
2024-06-07	56.0900	56.0900	56.0900	56.0900	-5.889%	2	17	-98.075%
2024-06-06	60.5000	61.5400	59.6000	59.6000	+10.370%	3	16	-98.188%
2024-06-03	54.0000	54.0000	54.0000	54.0000	+7.122%	1	16	-98.000%
2024-05-31	57.0000	57.0000	50.4100	50.4100	-4.382%	40	15	-97.858%
2024-05-30	52.7200	52.7200	52.7200	52.7200	-5.146%	1	7	-97.951%
2024-05-28	55.6300	55.6500	55.5800	55.5800	-15.223%	22	6	-98.057%
2024-05-23	65.5600	65.5600	65.5600	65.5600	+4.312%	1	24	-98.353%
2024-05-22	62.8600	62.8600	62.8500	62.8500	+30.205%	20	23	-98.282%
2024-05-20	46.0000	48.2700	46.0000	48.2700	+18.222%	2	3	-97.763%
2024-05-16	40.8300	40.8300	40.8300	40.8300	0.000%	1	1	-97.355%

.dark-mode .qCH1dS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qCH1dS{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20261218C150MRNA Dec 18 2026 150.00 Call (MRNA261218C00150000)option OPRA

MRNA20261218C150
MRNA Dec 18 2026 150.00 Call (MRNA261218C00150000)
option OPRA