Dark

MRNA20261218C20
MRNA Dec 18 2026 20.00 Call (MRNA261218C00020000)
option OPRA

Inactive

Jun 4, 2026

32.20-8.911%(-3.15)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-04	32.1000	32.2000	32.1000	32.2000	-8.911%	4	460	0.000%
2026-05-08	35.0000	35.3500	35.0000	35.3500	-0.702%	4	462	-8.911%
2026-04-22	35.6000	35.6000	35.6000	35.6000	+13.016%	1	458	-9.551%
2026-04-01	31.5000	31.5000	31.5000	31.5000	-10.765%	2	459	+2.222%
2026-03-04	35.3000	35.3000	35.3000	35.3000	+5.373%	1	459	-8.782%
2026-02-26	33.5000	33.5000	33.5000	33.5000	+8.065%	1	459	-3.881%
2026-02-19	31.0000	31.0000	31.0000	31.0000	+16.981%	1	460	+3.871%
2026-02-10	26.1500	26.5000	26.1500	26.5000	-5.357%	3	460	+21.509%
2026-01-29	28.0000	28.0000	28.0000	28.0000	+3.704%	1	462	+15.000%
2026-01-28	27.0000	27.0000	27.0000	27.0000	-10.714%	1	462	+19.259%
2026-01-23	30.0000	30.2400	30.0000	30.2400	-9.731%	2	461	+6.481%
2026-01-22	33.5000	33.5000	33.5000	33.5000	+50.224%	1	460	-3.881%
2026-01-15	22.3000	22.3000	22.3000	22.3000	+4.695%	1	460	+44.395%
2026-01-13	16.4500	21.3000	16.4500	21.3000	+52.143%	8	461	+51.174%
2025-12-29	14.0000	14.0000	14.0000	14.0000	-3.448%	1	465	+130.000%
2025-12-26	14.5000	14.5000	14.5000	14.5000	-16.810%	1	466	+122.069%
2025-12-23	17.4300	17.4300	17.4300	17.4300	+11.019%	1	465	+84.739%
2025-12-19	15.1000	15.7000	15.1000	15.7000	+5.298%	3	465	+105.096%
2025-12-18	14.6700	14.9100	14.6700	14.9100	+19.280%	7	467	+115.962%
2025-12-10	12.5000	12.5000	12.5000	12.5000	+4.167%	8	469	+157.600%
2025-12-09	12.0000	12.0000	12.0000	12.0000	+5.541%	3	477	+168.333%
2025-12-08	11.3700	11.3700	11.3700	11.3700	+19.684%	30	480	+183.201%
2025-12-03	9.3000	9.5000	9.2000	9.5000	+7.955%	4	510	+238.947%
2025-12-02	8.8000	8.8000	8.7500	8.8000	-1.676%	3	509	+265.909%
2025-12-01	8.9500	8.9500	8.9500	8.9500	-5.789%	1	507	+259.777%
2025-11-26	9.5000	9.5000	9.5000	9.5000	+4.741%	1	507	+238.947%
2025-11-24	9.0700	9.0700	9.0700	9.0700	+11.425%	3	507	+255.017%
2025-11-20	8.0800	8.1600	8.0800	8.1400	-26.335%	36	507	+295.577%
2025-11-11	11.0500	11.0500	11.0500	11.0500	+18.817%	1	485	+191.403%
2025-11-05	9.4000	9.4000	9.0500	9.3000	-10.577%	68	485	+246.237%
2025-11-03	10.4000	10.4000	10.4000	10.4000	-15.447%	1	491	+209.615%
2025-10-30	9.5500	12.3000	9.5500	12.3000	+11.615%	3	491	+161.789%
2025-10-28	10.8500	11.0200	10.8500	11.0200	-6.213%	8	492	+192.196%
2025-10-21	11.9500	11.9500	11.7500	11.7500	-4.160%	41	500	+174.043%
2025-10-20	12.3000	12.3000	12.2600	12.2600	+1.322%	34	508	+162.643%
2025-10-16	12.1000	12.1000	12.1000	12.1000	+3.863%	1	521	+166.116%
2025-10-13	11.0500	11.6500	11.0500	11.6500	-3.719%	18	522	+176.395%
2025-10-10	12.1000	12.1000	12.1000	12.1000	+2.110%	1	523	+166.116%
2025-10-09	11.8500	11.8500	11.8500	11.8500	-7.204%	1	524	+171.730%
2025-10-03	12.3500	12.8000	12.2000	12.7700	+10.086%	5	525	+152.153%
2025-10-02	11.6000	11.6000	11.6000	11.6000	-2.521%	1	527	+177.586%
2025-10-01	13.5000	13.5000	11.6000	11.9000	+23.958%	15	526	+170.588%
2025-09-26	9.6000	9.6000	9.6000	9.6000	-4.478%	1	514	+235.417%
2025-09-25	10.0500	10.0500	10.0500	10.0500	-6.944%	1	514	+220.398%
2025-09-23	10.8000	10.8000	10.8000	10.8000	+9.091%	1	514	+198.148%
2025-09-19	9.8000	9.9000	9.7500	9.9000	+13.143%	300	513	+225.253%
2025-09-15	8.7500	8.7500	8.7500	8.7500	+0.229%	5	283	+268.000%
2025-09-04	8.7300	8.7300	8.7300	8.7300	-4.066%	4	283	+268.843%
2025-09-02	9.1000	9.1000	9.1000	9.1000	+0.887%	1	279	+253.846%
2025-08-29	9.0200	9.0200	9.0200	9.0200	-3.838%	2	279	+256.984%
2025-08-28	9.3800	9.3800	9.3800	9.3800	-2.798%	2	279	+243.284%
2025-08-27	9.7000	9.7000	9.6500	9.6500	-6.402%	2	277	+233.679%
2025-08-25	10.3100	10.3100	10.3100	10.3100	-9.163%	1	277	+212.318%
2025-08-22	11.5600	11.6800	11.2000	11.3500	+7.583%	6	277	+183.700%
2025-08-21	10.5500	10.5500	10.5500	10.5500	-2.765%	2	278	+205.213%
2025-08-14	10.8000	10.9000	10.7100	10.8500	-1.184%	78	280	+196.774%
2025-08-13	10.9800	10.9800	10.9800	10.9800	+5.577%	1	309	+193.260%
2025-08-12	10.2700	10.5000	10.2700	10.4000	+2.970%	50	309	+209.615%
2025-08-11	10.2400	10.2900	10.1000	10.1000	-39.521%	13	285	+218.812%
2025-07-29	16.7000	16.7000	16.7000	16.7000	-7.222%	5	273	+92.814%
2025-07-28	17.9400	18.0000	17.9400	18.0000	+10.429%	6	278	+78.889%
2025-07-22	15.2000	16.3000	15.2000	16.3000	+0.308%	3	274	+97.546%
2025-07-17	16.5500	16.5500	16.2000	16.2500	-0.429%	9	274	+98.154%
2025-07-16	16.3200	16.3200	16.3200	16.3200	-8.827%	1	267	+97.304%
2025-07-11	17.7900	17.9000	17.7900	17.9000	+6.231%	2	268	+79.888%
2025-07-09	16.8500	16.8500	16.8500	16.8500	+13.087%	1	266	+91.098%
2025-07-07	14.9000	14.9000	14.9000	14.9000	-0.334%	1	266	+116.107%
2025-07-02	14.8000	14.9500	14.8000	14.9500	+19.600%	4	266	+115.385%
2025-06-27	12.5000	12.5000	12.5000	12.5000	-0.398%	8	265	+157.600%
2025-06-26	12.5500	12.5500	12.5500	12.5500	+6.809%	4	264	+156.574%
2025-06-17	11.4000	11.7500	11.4000	11.7500	-5.471%	12	264	+174.043%
2025-06-05	12.4300	12.4300	12.4300	12.4300	+20.680%	1	274	+159.051%
2025-05-15	10.3000	10.3000	10.3000	10.3000	-6.956%	10	274	+212.621%
2025-05-08	10.8700	11.0700	10.8700	11.0700	+2.028%	2	264	+190.876%
2025-05-07	11.1000	11.1000	10.8500	10.8500	-20.687%	2	265	+196.774%
2025-05-05	13.6800	13.6800	13.6800	13.6800	+0.959%	2	264	+135.380%
2025-05-02	13.5500	13.5500	13.5500	13.5500	0.000%	4	265	+137.638%
2025-04-25	13.6000	13.6000	13.5500	13.5500	+5.859%	22	263	+137.638%
2025-04-23	12.8000	12.8000	12.8000	12.8000	+8.475%	2	263	+151.563%
2025-04-21	11.7700	11.8000	11.7700	11.8000	-0.840%	10	265	+172.881%
2025-04-15	11.9000	11.9000	11.9000	11.9000	+0.847%	1	267	+170.588%
2025-04-04	11.8000	11.8000	11.8000	11.8000	-5.221%	4	266	+172.881%
2025-04-03	12.4500	12.4500	12.4500	12.4500	-32.226%	1	264	+158.635%
2025-03-20	18.3700	18.3700	18.3700	18.3700	+9.606%	1	264	+75.286%
2025-02-28	16.7600	16.7600	16.7600	16.7600	-22.047%	2	264	+92.124%
2025-02-18	20.0000	21.5000	20.0000	21.5000	+36.076%	4	265	+49.767%
2025-02-14	15.8000	15.8000	15.8000	15.8000	-15.372%	100	264	+103.797%
2025-02-07	18.6700	18.6700	18.6700	18.6700	-30.232%	2	264	+72.469%
2025-01-30	26.7600	26.7600	26.7600	26.7600	+2.765%	1	264	+20.329%
2025-01-29	26.0400	26.0400	26.0400	26.0400	-5.823%	1	264	+23.656%
2025-01-28	27.6500	27.6500	27.6000	27.6500	+0.545%	3	263	+16.456%
2025-01-24	28.5000	28.5500	27.5000	27.5000	+2.230%	8	262	+17.091%
2025-01-23	23.2500	27.1000	23.2000	26.9000	+14.225%	152	260	+19.703%
2025-01-22	23.5000	24.5000	23.3000	23.5500	+11.085%	109	190	+36.730%
2025-01-21	21.2500	21.4000	21.2000	21.2000	+8.163%	261	53	+51.887%
2025-01-17	19.9000	19.9000	19.5500	19.6000	-5.542%	14	53	+64.286%
2025-01-13	20.2700	20.7500	20.2700	20.7500	-24.270%	52	53	+55.181%
2024-12-18	25.5000	27.4000	25.5000	27.4000	0.000%	4	2	+17.518%

.dark-mode .xX3k3t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xX3k3t{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20261218C20MRNA Dec 18 2026 20.00 Call (MRNA261218C00020000)option OPRA

MRNA20261218C20
MRNA Dec 18 2026 20.00 Call (MRNA261218C00020000)
option OPRA