Dark

MRNA20261218C155
MRNA Dec 18 2026 155.00 Call (MRNA261218C00155000)
option OPRA

EOD

Aug 13, 2026

1.05+7.143%(+0.07)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.0400	1.0500	1.0100	1.0500	+7.143%	12	732	0.000%
2026-08-11	0.8000	0.9800	0.8000	0.9800	+3.158%	15	741	+7.143%
2026-08-07	0.6000	1.0200	0.6000	0.9500	+11.765%	12	736	+10.526%
2026-08-04	0.8500	0.8500	0.8500	0.8500	+6.250%	12	727	+23.529%
2026-08-03	0.6000	0.8000	0.6000	0.8000	-14.894%	6	715	+31.250%
2026-07-31	0.9000	0.9400	0.9000	0.9400	+17.500%	12	711	+11.702%
2026-07-30	0.9800	0.9800	0.8000	0.8000	-10.112%	5	709	+31.250%
2026-07-29	0.8900	0.8900	0.8900	0.8900	-40.667%	4	705	+17.978%
2026-07-21	1.5000	1.5000	1.5000	1.5000	-54.545%	4	705	-30.000%
2026-07-10	3.3000	3.3000	3.3000	3.3000	-45.455%	6	701	-68.182%
2026-07-06	6.0500	6.0500	6.0500	6.0500	+10.000%	2	701	-82.645%
2026-07-02	4.9500	5.5000	4.9500	5.5000	+46.667%	2	702	-80.909%
2026-07-01	3.6000	3.9000	3.6000	3.7500	+2.740%	20	702	-72.000%
2026-06-30	3.6000	3.6500	3.6000	3.6500	+25.862%	59	683	-71.233%
2026-06-29	2.9600	2.9600	2.9000	2.9000	+16.000%	6	668	-63.793%
2026-06-26	2.3000	2.5000	2.3000	2.5000	+56.250%	6	673	-58.000%
2026-06-24	1.6000	1.6000	1.6000	1.6000	+6.667%	1	668	-34.375%
2026-06-23	1.5000	1.5000	1.5000	1.5000	-14.286%	10	668	-30.000%
2026-06-17	1.2800	1.7500	1.2800	1.7500	+41.129%	3	655	-40.000%
2026-06-04	1.1500	1.2400	1.1500	1.2400	+36.264%	2	655	-15.323%
2026-06-03	0.9100	0.9100	0.9100	0.9100	-3.191%	1	655	+15.385%
2026-06-01	0.9400	0.9400	0.9400	0.9400	+2.174%	1	655	+11.702%
2026-05-22	0.9200	0.9200	0.9200	0.9200	-28.125%	1	655	+14.130%
2026-05-18	1.2800	1.2800	1.2800	1.2800	+3.226%	1	656	-17.969%
2026-05-07	1.2400	1.2400	1.2400	1.2400	-22.013%	1	655	-15.323%
2026-04-22	1.5900	1.5900	1.5900	1.5900	-0.625%	8	655	-33.962%
2026-04-17	1.6000	1.6000	1.6000	1.6000	+20.301%	1	651	-34.375%
2026-04-13	1.3300	1.3300	1.3300	1.3300	-26.111%	1	651	-21.053%
2026-03-18	1.8000	1.8000	1.8000	1.8000	-14.286%	1	650	-41.667%
2026-03-17	2.1000	2.1000	2.1000	2.1000	-10.638%	1	650	-50.000%
2026-03-13	2.3600	2.3600	2.3500	2.3500	+107.965%	2	650	-55.319%
2026-02-11	1.1300	1.1300	1.1300	1.1300	-32.335%	1	650	-7.080%
2026-01-22	1.3800	1.6700	1.3800	1.6700	+49.107%	11	651	-37.126%
2026-01-21	0.5100	1.1200	0.5100	1.1200	+273.333%	2	650	-6.250%
2026-01-05	0.3000	0.3000	0.3000	0.3000	0.000%	2	650	+250.000%
2025-12-30	0.3000	0.3000	0.3000	0.3000	+2,900.000%	10	650	+250.000%
2025-10-13	0.0100	0.0100	0.0100	0.0100	-97.917%	1	641	+10,400.000%
2025-10-08	0.4800	0.4800	0.4800	0.4800	+71.429%	1	641	+118.750%
2025-09-22	0.2800	0.2800	0.2800	0.2800	+40.000%	1	640	+275.000%
2025-08-13	0.2000	0.2000	0.2000	0.2000	-50.000%	7	640	+425.000%
2025-08-01	0.4000	0.4000	0.4000	0.4000	-20.000%	1	641	+162.500%
2025-07-16	0.5000	0.5000	0.5000	0.5000	-39.024%	10	640	+110.000%
2025-07-09	0.8200	0.8200	0.8200	0.8200	+82.222%	1	630	+28.049%
2025-06-24	0.4500	0.4500	0.4500	0.4500	-11.765%	1	630	+133.333%
2025-05-19	0.5100	0.5100	0.5100	0.5100	-44.565%	4	629	+105.882%
2025-03-26	0.9200	0.9200	0.9200	0.9200	-31.852%	1	631	+14.130%
2025-03-19	1.3500	1.3500	1.3500	1.3500	-27.027%	10	631	-22.222%
2025-03-05	1.7000	1.8500	1.7000	1.8500	+19.355%	11	631	-43.243%
2025-02-24	1.5500	1.5500	1.5500	1.5500	-20.513%	10	641	-32.258%
2025-02-21	1.8700	1.9500	1.8700	1.9500	+21.875%	28	631	-46.154%
2025-02-20	1.6000	1.6000	1.6000	1.6000	-17.949%	10	645	-34.375%
2025-02-18	1.9500	1.9500	1.9500	1.9500	+21.875%	10	645	-46.154%
2025-02-06	1.6500	1.6500	1.6000	1.6000	-43.662%	11	645	-34.375%
2024-12-04	2.8400	2.8400	2.8400	2.8400	-27.179%	4	646	-63.028%
2024-11-25	3.9000	3.9000	3.9000	3.9000	+65.957%	1	646	-73.077%
2024-11-19	2.3500	2.3500	2.3500	2.3500	-15.468%	2	646	-55.319%
2024-11-11	2.7800	2.7800	2.7800	2.7800	-17.015%	5	646	-62.230%
2024-11-08	3.3500	3.3500	3.3500	3.3500	-39.091%	2	651	-68.657%
2024-10-29	5.5000	5.5000	5.5000	5.5000	+37.500%	1	651	-80.909%
2024-10-21	4.2000	4.2000	4.0000	4.0000	-6.977%	4	652	-73.750%
2024-10-18	4.3000	4.3000	4.3000	4.3000	-6.522%	10	652	-75.581%
2024-10-17	4.6000	4.6000	4.6000	4.6000	-12.713%	1	652	-77.174%
2024-10-15	5.3000	5.3000	5.2700	5.2700	-3.303%	2	651	-80.076%
2024-10-08	5.6200	5.6200	5.4500	5.4500	-10.948%	9	652	-80.734%
2024-10-07	6.0000	6.1300	6.0000	6.1200	+3.729%	3	643	-82.843%
2024-10-04	5.9000	5.9000	5.9000	5.9000	-5.600%	4	641	-82.203%
2024-10-03	6.4500	6.4500	6.2500	6.2500	-26.643%	4	641	-83.200%
2024-09-19	8.5200	8.5200	8.5200	8.5200	-19.242%	1	641	-87.676%
2024-09-17	10.5500	10.5500	10.5500	10.5500	+11.053%	1	640	-90.047%
2024-09-06	9.8000	9.8000	9.5000	9.5000	-3.553%	8	640	-88.947%
2024-09-03	9.8500	9.8500	9.8500	9.8500	-6.190%	5	641	-89.340%
2024-08-29	10.8000	10.8600	10.5000	10.5000	-2.326%	153	657	-90.000%
2024-08-27	10.7500	10.7500	10.7500	10.7500	-17.939%	5	709	-90.233%
2024-08-22	13.0500	13.1000	12.9000	13.1000	-7.746%	12	704	-91.985%
2024-08-20	14.2000	14.2000	14.2000	14.2000	+11.373%	1	704	-92.606%
2024-08-09	12.3500	12.7500	12.3500	12.7500	-4.851%	1,236	704	-91.765%
2024-08-08	13.4000	13.4000	13.4000	13.4000	-4.286%	1	104	-92.164%
2024-08-05	13.3600	15.0000	13.3600	14.0000	-61.089%	7	103	-92.500%
2024-06-26	37.7000	37.7000	35.9800	35.9800	-15.142%	3	109	-97.082%
2024-06-24	42.4000	42.4000	42.4000	42.4000	-26.732%	5	109	-97.524%
2024-06-06	57.9700	58.4700	57.8700	57.8700	+14.255%	3	104	-98.186%
2024-06-04	50.6500	50.6500	50.6500	50.6500	-23.823%	4	101	-97.927%
2024-05-24	66.4900	66.4900	66.4900	66.4900	+6.214%	2	98	-98.421%
2024-05-23	62.6000	62.6000	62.6000	62.6000	+3.677%	1	98	-98.323%
2024-05-22	60.0000	62.7000	60.0000	60.3800	+38.518%	95	97	-98.261%
2024-05-21	43.5900	43.5900	43.5900	43.5900	-5.074%	3	5	-97.591%
2024-05-20	45.6800	45.9200	45.6800	45.9200	0.000%	2	2	-97.713%

.dark-mode .v2HChB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v2HChB{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20261218C155MRNA Dec 18 2026 155.00 Call (MRNA261218C00155000)option OPRA

MRNA20261218C155
MRNA Dec 18 2026 155.00 Call (MRNA261218C00155000)
option OPRA