Dark

MRNA20261218C165
MRNA Dec 18 2026 165.00 Call (MRNA261218C00165000)
option OPRA

EOD

Aug 18, 2026

0.7100-16.471%(-0.1400)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.7400	0.7400	0.7100	0.7100	-16.471%	10	799	0.000%
2026-08-13	0.8500	0.8500	0.8500	0.8500	+19.718%	20	800	-16.471%
2026-08-07	0.7100	0.7100	0.7100	0.7100	-14.458%	3	794	0.000%
2026-07-30	0.8300	0.8300	0.8300	0.8300	-9.783%	1	793	-14.458%
2026-07-28	0.9200	0.9200	0.9200	0.9200	-21.368%	1	794	-22.826%
2026-07-23	1.1700	1.1700	1.1700	1.1700	-6.400%	1	794	-39.316%
2026-07-20	1.2500	1.2500	1.2500	1.2500	-66.667%	4	793	-43.200%
2026-07-08	3.7500	3.7500	3.7500	3.7500	-34.783%	1	793	-81.067%
2026-07-06	5.9000	5.9000	5.6000	5.7500	+100.348%	1,257	793	-87.652%
2026-06-30	2.8700	2.8700	2.8700	2.8700	+19.087%	1	1,485	-75.261%
2026-06-29	2.4100	2.4100	2.4100	2.4100	+69.718%	1	1,484	-70.539%
2026-06-26	1.4200	1.4200	1.4200	1.4200	+5.185%	1	1,484	-50.000%
2026-06-22	1.3600	1.3600	1.3500	1.3500	-12.338%	2	1,485	-47.407%
2026-06-17	1.5400	1.5400	1.5400	1.5400	+43.925%	1	1,485	-53.896%
2026-06-16	1.0700	1.0700	1.0700	1.0700	+18.889%	2	1,485	-33.645%
2026-06-05	1.1000	1.1000	0.9000	0.9000	-19.643%	2	1,485	-21.111%
2026-06-04	0.9800	1.1200	0.9800	1.1200	+41.772%	3	1,483	-36.607%
2026-06-03	0.7900	0.7900	0.7900	0.7900	-2.469%	1	1,481	-10.127%
2026-05-19	0.8100	0.8100	0.8100	0.8100	-24.299%	1	1,481	-12.346%
2026-05-18	1.1200	1.1200	1.0700	1.0700	-32.704%	7	1,476	-33.645%
2026-05-13	1.5900	1.5900	1.5900	1.5900	+52.885%	1	1,476	-55.346%
2026-05-07	1.0400	1.0400	1.0400	1.0400	+28.395%	1	1,476	-31.731%
2026-04-30	0.8100	0.8100	0.8100	0.8100	-39.098%	1	1,476	-12.346%
2026-04-01	1.3300	1.3300	1.3300	1.3300	+3.101%	1	1,476	-46.617%
2026-03-24	1.2900	1.2900	1.2900	1.2900	-12.838%	1	1,475	-44.961%
2026-03-23	1.2000	1.4800	1.2000	1.4800	-12.941%	5	1,475	-52.027%
2026-03-18	1.7000	1.7000	1.7000	1.7000	-5.556%	1	1,472	-58.235%
2026-03-04	1.5700	1.8000	1.5700	1.8000	-23.077%	2	1,471	-60.556%
2026-03-02	1.6100	2.3400	1.6100	2.3400	+160.000%	7	1,473	-69.658%
2026-01-21	0.4500	0.9000	0.4500	0.9000	+32.353%	4	1,472	-21.111%
2025-12-24	0.6800	0.6800	0.6800	0.6800	+54.545%	1	1,473	+4.412%
2025-12-10	0.4400	0.4400	0.4400	0.4400	-2.222%	1	1,473	+61.364%
2025-12-01	0.4500	0.4500	0.4500	0.4500	+164.706%	1	1,473	+57.778%
2025-08-14	0.1700	0.1700	0.1700	0.1700	-71.186%	1	1,472	+317.647%
2025-07-14	0.5900	0.5900	0.5900	0.5900	+40.476%	6	1,472	+20.339%
2025-07-02	0.4200	0.4200	0.4200	0.4200	+35.484%	17	1,478	+69.048%
2025-06-25	0.3100	0.3100	0.3100	0.3100	-8.824%	10	1,486	+129.032%
2025-05-30	0.3400	0.3400	0.3400	0.3400	-20.930%	2	1,476	+108.824%
2025-05-28	0.4100	0.4300	0.4100	0.4300	+26.471%	11	1,475	+65.116%
2025-04-28	0.3400	0.3400	0.3400	0.3400	+142.857%	11	1,474	+108.824%
2025-04-04	0.0100	0.1400	0.0100	0.1400	-74.545%	4	1,463	+407.143%
2025-04-02	0.5500	0.5500	0.5500	0.5500	-43.878%	1	1,463	+29.091%
2025-03-24	0.9800	0.9800	0.9800	0.9800	-2.000%	10	1,463	-27.551%
2025-03-21	1.0000	1.0000	1.0000	1.0000	0.000%	20	1,468	-29.000%
2025-02-28	1.0000	1.0000	1.0000	1.0000	-33.333%	2	1,458	-29.000%
2025-02-25	1.5000	1.5000	1.5000	1.5000	+4.167%	1	1,456	-52.667%
2025-02-05	1.4900	1.4900	1.4400	1.4400	-1.370%	4	1,456	-50.694%
2025-02-04	1.4300	1.4600	1.4000	1.4600	-8.750%	197	1,458	-51.370%
2025-02-03	1.6000	1.6000	1.6000	1.6000	-36.255%	6	1,264	-55.625%
2025-01-24	2.7500	2.7500	2.5100	2.5100	+8.190%	10	1,269	-71.713%
2025-01-23	2.3200	2.3500	2.3000	2.3200	-10.769%	147	1,266	-69.397%
2025-01-03	2.5400	2.6000	2.5400	2.6000	+1.167%	4	1,254	-72.692%
2025-01-02	2.5700	2.5700	2.5700	2.5700	+28.500%	2	1,252	-72.374%
2024-12-16	2.0000	2.0000	2.0000	2.0000	-20.635%	10	1,263	-64.500%
2024-11-14	2.5200	2.5200	2.5200	2.5200	-65.337%	2	1,263	-71.825%
2024-09-16	7.2700	7.2700	7.2700	7.2700	-12.934%	1	1,261	-90.234%
2024-09-05	8.4000	8.4000	8.3500	8.3500	-13.472%	225	1,260	-91.497%
2024-08-27	9.7500	9.7500	9.6500	9.6500	-9.390%	2	1,485	-92.642%
2024-08-23	10.6500	10.6500	10.6500	10.6500	-8.818%	2	1,485	-93.333%
2024-08-15	11.6000	11.6800	11.6000	11.6800	+12.850%	7	1,485	-93.921%
2024-08-14	10.3500	10.3500	10.3500	10.3500	+5.612%	2	1,485	-93.140%
2024-08-12	10.3000	10.3000	9.8000	9.8000	-12.889%	251	1,485	-92.755%
2024-08-09	11.3500	11.3500	11.1000	11.2500	-4.661%	188	1,260	-93.689%
2024-08-08	12.0500	12.0500	11.8000	11.8000	+11.321%	71	1,282	-93.983%
2024-08-07	11.1800	11.4500	10.6000	10.6000	-3.636%	1,404	1,260	-93.302%
2024-08-06	12.4100	12.5000	11.0000	11.0000	-37.322%	114	120	-93.545%
2024-08-01	17.5500	17.5500	17.5500	17.5500	-42.175%	3	50	-95.954%
2024-07-25	29.0000	30.5000	29.0000	30.3500	+5.749%	4	53	-97.661%
2024-07-24	28.7000	28.7000	28.7000	28.7000	-2.381%	3	51	-97.526%
2024-07-23	29.4000	29.4000	29.4000	29.4000	+5.870%	3	52	-97.585%
2024-07-05	27.7700	27.7700	27.7700	27.7700	-14.025%	20	49	-97.443%
2024-06-26	35.4200	35.4200	32.3000	32.3000	-17.286%	10	65	-97.802%
2024-06-21	39.0500	39.0500	39.0500	39.0500	-8.676%	34	62	-98.182%
2024-06-14	42.7600	42.7600	42.7600	42.7600	-9.195%	4	62	-98.340%
2024-06-12	47.0000	47.1500	46.2700	47.0900	-6.102%	11	62	-98.492%
2024-06-05	50.1500	50.1500	50.1500	50.1500	+6.363%	5	60	-98.584%
2024-05-29	47.1500	47.1500	47.1500	47.1500	-25.690%	1	55	-98.494%
2024-05-24	63.4500	63.4500	63.4500	63.4500	+9.021%	20	45	-98.881%
2024-05-23	57.0000	58.2000	57.0000	58.2000	-3.000%	30	45	-98.780%
2024-05-22	51.2500	60.0000	51.2500	60.0000	+36.271%	24	25	-98.817%
2024-05-21	43.6500	44.0300	43.6500	44.0300	+6.714%	2	1	-98.387%
2024-05-20	43.5000	43.5000	41.2600	41.2600	0.000%	3	3	-98.279%

.dark-mode .lxV65q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lxV65q{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20261218C165MRNA Dec 18 2026 165.00 Call (MRNA261218C00165000)option OPRA

MRNA20261218C165
MRNA Dec 18 2026 165.00 Call (MRNA261218C00165000)
option OPRA