Dark

MRNA20261218C185
MRNA Dec 18 2026 185.00 Call (MRNA261218C00185000)
option OPRA

EOD

Aug 10, 2026

0.5400-86.154%(-3.3600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.5100	0.5400	0.5100	0.5400	-86.154%	2	279	0.000%
2026-07-07	3.9000	3.9000	3.9000	3.9000	+16.418%	1	279	-86.154%
2026-07-02	3.4000	3.4000	3.3500	3.3500	+245.361%	2	279	-83.881%
2026-06-23	0.9700	0.9700	0.9700	0.9700	-3.960%	1	279	-44.330%
2026-06-22	1.0000	1.0100	0.9800	1.0100	-19.841%	13	278	-46.535%
2026-06-18	1.2600	1.2600	1.2600	1.2600	+77.465%	1	279	-57.143%
2026-06-12	0.7100	0.7100	0.7100	0.7100	-7.792%	18	279	-23.944%
2026-06-11	0.6100	0.7700	0.6100	0.7700	-18.085%	8	297	-29.870%
2026-05-29	0.9400	0.9400	0.9400	0.9400	+28.767%	1	291	-42.553%
2026-05-26	0.6400	0.7300	0.6400	0.7300	-2.667%	10	291	-26.027%
2026-05-18	0.8100	0.8100	0.7500	0.7500	-42.308%	24	287	-28.000%
2026-05-13	1.3000	1.3000	1.3000	1.3000	-18.239%	2	286	-58.462%
2026-05-12	1.4600	1.5900	1.4600	1.5900	-20.500%	23	286	-66.038%
2026-05-11	1.8500	2.0000	1.8500	2.0000	+16.279%	3	286	-73.000%
2026-05-08	1.7200	1.7200	1.7200	1.7200	+62.264%	1	285	-68.605%
2026-04-21	1.0900	1.0900	1.0600	1.0600	-21.481%	89	285	-49.057%
2026-03-18	1.3500	1.3500	1.3500	1.3500	-22.857%	1	206	-60.000%
2026-03-04	1.7500	1.7500	1.7500	1.7500	+139.726%	1	206	-69.143%
2026-02-10	0.6900	0.7400	0.6600	0.7300	-17.045%	18	207	-26.027%
2026-02-04	0.8800	0.8800	0.8800	0.8800	+3.529%	1	225	-38.636%
2026-02-02	0.8500	0.8500	0.8500	0.8500	+18.056%	18	225	-36.471%
2026-01-29	0.9000	0.9000	0.7200	0.7200	-24.211%	18	220	-25.000%
2026-01-28	0.9500	0.9500	0.9500	0.9500	+111.111%	18	229	-43.158%
2026-01-21	0.4500	0.4500	0.4500	0.4500	+350.000%	1	211	+20.000%
2025-12-29	0.1000	0.1000	0.1000	0.1000	-50.000%	4	211	+440.000%
2025-12-22	0.2000	0.2000	0.2000	0.2000	+66.667%	14	211	+170.000%
2025-08-28	0.1200	0.1200	0.1200	0.1200	-60.000%	4	211	+350.000%
2025-05-28	0.3000	0.3000	0.3000	0.3000	-78.417%	10	212	+80.000%
2025-03-07	1.3900	1.3900	1.3900	1.3900	+32.381%	8	202	-61.151%
2025-02-14	1.0500	1.0500	1.0500	1.0500	+8.247%	8	199	-48.571%
2025-02-10	0.6700	1.0400	0.6700	0.9700	-39.375%	15	199	-44.330%
2025-01-30	1.6000	1.6000	1.6000	1.6000	-6.433%	1	195	-66.250%
2025-01-29	1.7500	1.7500	1.7100	1.7100	-5.525%	2	195	-68.421%
2025-01-24	1.8100	1.8100	1.8100	1.8100	+2.260%	14	194	-70.166%
2025-01-23	1.8600	1.8600	1.7700	1.7700	+53.913%	2	187	-69.492%
2025-01-21	1.1500	1.1500	1.1500	1.1500	-4.167%	1	187	-53.043%
2025-01-14	1.2000	1.2000	1.2000	1.2000	-40.000%	1	187	-55.000%
2024-12-18	2.0000	2.0000	2.0000	2.0000	-9.502%	7	188	-73.000%
2024-12-17	2.2700	2.2700	2.2100	2.2100	-5.556%	2	195	-75.566%
2024-12-13	2.3400	2.3400	2.3400	2.3400	-13.333%	4	195	-76.923%
2024-12-09	2.7000	2.7000	2.7000	2.7000	+25.581%	2	195	-80.000%
2024-12-05	2.1500	2.1500	2.1500	2.1500	-28.333%	7	195	-74.884%
2024-11-25	3.0000	3.0000	3.0000	3.0000	+38.889%	1	188	-82.000%
2024-11-08	2.1300	2.1600	2.1300	2.1600	-34.545%	4	189	-75.000%
2024-11-05	3.3000	3.3000	3.3000	3.3000	-7.042%	5	189	-83.636%
2024-10-10	3.5500	3.5500	3.5500	3.5500	-11.250%	8	184	-84.789%
2024-10-08	4.0000	4.0000	4.0000	4.0000	-19.028%	2	184	-86.500%
2024-10-02	4.9400	4.9400	4.9400	4.9400	-2.178%	1	184	-89.069%
2024-10-01	5.2500	5.2500	5.0500	5.0500	-18.548%	4	183	-89.307%
2024-09-30	6.0000	6.2000	6.0000	6.2000	+10.714%	2	183	-91.290%
2024-09-27	5.5000	5.6500	5.5000	5.6000	+12.000%	10	183	-90.357%
2024-09-23	5.0000	5.0000	5.0000	5.0000	-3.846%	2	183	-89.200%
2024-09-20	5.3000	5.3000	5.2000	5.2000	-13.333%	18	183	-89.615%
2024-09-19	6.2000	6.2000	6.0000	6.0000	-6.977%	2	175	-91.000%
2024-09-18	6.8000	6.8000	6.4500	6.4500	-11.034%	3	173	-91.628%
2024-09-17	6.6500	7.2500	6.6500	7.2500	+11.538%	4	172	-92.552%
2024-09-16	6.5000	6.5000	6.5000	6.5000	+14.035%	1	173	-91.692%
2024-09-12	5.6000	5.7000	5.6000	5.7000	-32.941%	4	173	-90.526%
2024-09-09	7.5000	8.5000	7.5000	8.5000	+32.813%	6	170	-93.647%
2024-09-04	6.4000	6.4000	6.4000	6.4000	-2.290%	1	170	-91.563%
2024-09-03	7.2000	7.2500	6.5500	6.5500	-13.816%	18	170	-91.756%
2024-08-30	7.6000	7.6000	7.6000	7.6000	0.000%	2	165	-92.895%
2024-08-28	7.6000	7.6000	7.6000	7.6000	-2.564%	1	165	-92.895%
2024-08-27	7.9000	7.9000	7.8000	7.8000	-9.302%	3	164	-93.077%
2024-08-26	9.0000	9.0000	8.6000	8.6000	-0.348%	6	163	-93.721%
2024-08-23	9.0000	9.0000	8.5000	8.6300	+3.353%	20	163	-93.743%
2024-08-22	9.3900	9.3900	8.3500	8.3500	-17.327%	5	162	-93.533%
2024-08-21	10.1000	10.1000	9.8000	10.1000	-2.415%	3	160	-94.653%
2024-08-20	10.3500	10.3500	10.3500	10.3500	+15.642%	1	158	-94.783%
2024-08-09	8.9500	8.9500	8.9500	8.9500	-8.952%	90	158	-93.966%
2024-08-07	9.8300	9.8300	9.8300	9.8300	+7.432%	1	113	-94.507%
2024-08-06	9.1500	9.1500	9.1500	9.1500	-16.285%	108	112	-94.098%
2024-08-02	10.9300	10.9300	10.9300	10.9300	-21.929%	3	4	-95.059%
2024-08-01	14.0000	14.0000	14.0000	14.0000	-45.673%	1	2	-96.143%
2024-07-29	25.5700	25.7700	25.5700	25.7700	+8.964%	2	2	-97.905%
2024-07-02	23.6500	23.6500	23.6500	23.6500	-55.794%	2	3	-97.717%
2024-05-23	53.5000	53.5000	53.5000	53.5000	+2.451%	1	2	-98.991%
2024-05-22	52.1800	52.2200	52.1800	52.2200	+36.917%	2	1	-98.966%
2024-05-21	37.7600	38.1400	37.7600	38.1400	+5.944%	2	3	-98.584%
2024-05-20	36.0000	36.0000	36.0000	36.0000	0.000%	1	1	-98.500%

.dark-mode .RPrYlW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RPrYlW{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20261218C185MRNA Dec 18 2026 185.00 Call (MRNA261218C00185000)option OPRA

MRNA20261218C185
MRNA Dec 18 2026 185.00 Call (MRNA261218C00185000)
option OPRA