Dark

MRNA20261218C200
MRNA Dec 18 2026 200.00 Call (MRNA261218C00200000)
option OPRA

EOD

Aug 18, 2026

0.4300-8.511%(-0.0400)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.4500	0.4500	0.4300	0.4300	-8.511%	4	538	0.000%
2026-08-12	0.4700	0.4700	0.4700	0.4700	+17.500%	9	535	-8.511%
2026-08-10	0.4100	0.4500	0.4000	0.4000	-11.111%	7	531	+7.500%
2026-07-30	0.4500	0.4500	0.4500	0.4500	-57.547%	1	531	-4.444%
2026-07-16	1.2500	1.2500	1.0600	1.0600	-20.896%	8	532	-59.434%
2026-07-15	1.4400	1.4400	1.3400	1.3400	-32.323%	11	529	-67.910%
2026-07-10	2.3500	2.3500	1.9800	1.9800	-17.842%	6	519	-78.283%
2026-07-09	2.5100	2.5100	2.3800	2.4100	-26.074%	4	522	-82.158%
2026-07-07	3.0000	3.2600	3.0000	3.2600	-16.195%	6	519	-86.810%
2026-07-06	3.6500	3.8900	3.6000	3.8900	+30.100%	3	520	-88.946%
2026-07-02	2.8000	3.1400	2.2500	2.9900	+58.201%	22	531	-85.619%
2026-07-01	1.6300	2.0100	1.6300	1.8900	+8.000%	6	531	-77.249%
2026-06-30	1.6800	1.9400	1.6800	1.7500	+16.667%	42	534	-75.429%
2026-06-29	1.2800	1.5000	1.2800	1.5000	+19.048%	43	540	-71.333%
2026-06-26	1.1000	1.3100	1.1000	1.2600	+77.465%	17	582	-65.873%
2026-06-24	0.8100	0.8100	0.7100	0.7100	-30.392%	6	587	-39.437%
2026-06-23	0.8400	1.0200	0.8400	1.0200	+14.607%	2	586	-57.843%
2026-06-22	1.2300	1.2300	0.8900	0.8900	-33.083%	8	588	-51.685%
2026-06-18	1.4400	1.5000	1.1100	1.3300	+31.683%	23	581	-67.669%
2026-06-17	0.6200	1.0100	0.6200	1.0100	+71.186%	25	581	-57.426%
2026-06-16	0.5900	0.5900	0.5900	0.5900	-3.279%	1	581	-27.119%
2026-06-15	0.6100	0.6100	0.6100	0.6100	+10.909%	1	582	-29.508%
2026-06-11	0.5500	0.5500	0.5500	0.5500	+10.000%	2	582	-21.818%
2026-06-10	0.5000	0.5000	0.5000	0.5000	+25.000%	1	582	-14.000%
2026-06-09	0.4000	0.4000	0.4000	0.4000	-35.484%	1	583	+7.500%
2026-06-08	0.5100	0.6200	0.5100	0.6200	-11.429%	3	584	-30.645%
2026-06-04	0.6600	0.7000	0.6300	0.7000	+7.692%	6	584	-38.571%
2026-06-03	0.6500	0.6500	0.6500	0.6500	+71.053%	10	583	-33.846%
2026-06-01	0.5000	0.5000	0.3800	0.3800	-39.683%	2	583	+13.158%
2026-05-27	0.5900	0.6300	0.5900	0.6300	-1.563%	5	582	-31.746%
2026-05-22	0.6400	0.6400	0.6400	0.6400	-7.246%	4	579	-32.813%
2026-05-20	0.6900	0.6900	0.6900	0.6900	-10.390%	1	583	-37.681%
2026-05-18	0.7000	0.9000	0.6500	0.7700	-23.000%	131	579	-44.156%
2026-05-14	1.0000	1.0000	1.0000	1.0000	0.000%	1	579	-57.000%
2026-05-13	0.9600	1.0800	0.9600	1.0000	-28.058%	3	581	-57.000%
2026-05-12	1.6000	1.6000	1.3900	1.3900	+11.200%	2	581	-69.065%
2026-05-11	1.9800	1.9800	1.2500	1.2500	0.000%	79	581	-65.600%
2026-05-08	0.9000	1.4800	0.9000	1.2500	+73.611%	423	542	-65.600%
2026-05-07	0.6900	0.8900	0.6700	0.7200	+22.034%	82	541	-40.278%
2026-05-06	0.5500	0.6000	0.5500	0.5900	+18.000%	38	516	-27.119%
2026-05-04	0.5000	0.5000	0.5000	0.5000	0.000%	1	482	-14.000%
2026-05-01	0.5000	0.5000	0.5000	0.5000	-44.444%	1	483	-14.000%
2026-04-27	0.9000	0.9000	0.9000	0.9000	+12.500%	1	483	-52.222%
2026-04-23	0.8200	0.8400	0.8000	0.8000	-15.789%	43	482	-46.250%
2026-04-17	0.9500	0.9500	0.9500	0.9500	+35.714%	3	475	-54.737%
2026-03-30	0.7000	0.7000	0.7000	0.7000	-23.077%	1	476	-38.571%
2026-03-25	0.9100	0.9100	0.9100	0.9100	-9.000%	1	476	-52.747%
2026-03-19	0.6000	1.0200	0.6000	1.0000	-20.000%	3	476	-57.000%
2026-03-16	1.2000	1.2500	1.2000	1.2500	+4.167%	6	478	-65.600%
2026-03-09	1.1900	1.2000	1.1900	1.2000	+33.333%	2	477	-64.167%
2026-03-03	0.7700	0.9000	0.7700	0.9000	+11.111%	9	475	-52.222%
2026-02-26	0.8100	0.8100	0.8100	0.8100	-19.000%	10	481	-46.914%
2026-02-23	1.0000	1.0000	1.0000	1.0000	+33.333%	1	491	-57.000%
2026-02-19	0.7500	0.7500	0.7500	0.7500	+22.951%	1	491	-42.667%
2026-02-10	0.6100	0.6100	0.6100	0.6100	+22.000%	15	491	-29.508%
2026-02-06	0.5000	0.5000	0.5000	0.5000	-39.024%	2	491	-14.000%
2026-02-02	0.8200	0.8200	0.8200	0.8200	0.000%	5	491	-47.561%
2026-01-26	0.8200	0.8200	0.8200	0.8200	+8,100.000%	11	493	-47.561%
2026-01-22	0.7000	0.7000	0.0100	0.0100	-98.182%	2	504	+4,200.000%
2026-01-21	0.2800	0.5500	0.2800	0.5500	+120.000%	4	505	-21.818%
2026-01-20	0.2500	0.2500	0.2500	0.2500	+47.059%	1	507	+72.000%
2025-12-18	0.1700	0.1700	0.1700	0.1700	+70.000%	1	507	+152.941%
2025-11-26	0.1000	0.1000	0.1000	0.1000	0.000%	10	497	+330.000%
2025-11-24	0.1500	0.1500	0.1000	0.1000	-54.545%	189	497	+330.000%
2025-11-21	0.2200	0.2200	0.2200	0.2200	-18.519%	1	479	+95.455%
2025-11-11	0.2700	0.2700	0.2700	0.2700	+35.000%	1	479	+59.259%
2025-10-30	0.2000	0.2000	0.2000	0.2000	0.000%	9	479	+115.000%
2025-10-29	0.2000	0.2000	0.2000	0.2000	-39.394%	1	470	+115.000%
2025-10-23	0.2200	0.3300	0.2200	0.3300	+65.000%	2	469	+30.303%
2025-09-12	0.2000	0.2000	0.2000	0.2000	+100.000%	5	470	+115.000%
2025-09-09	0.1500	0.1500	0.1000	0.1000	+25.000%	6	465	+330.000%
2025-08-13	0.0800	0.0800	0.0800	0.0800	-74.194%	8	471	+437.500%
2025-07-02	0.3100	0.3100	0.3100	0.3100	-29.545%	10	463	+38.710%
2025-07-01	0.4400	0.4400	0.4400	0.4400	+109.524%	2	473	-2.273%
2025-06-25	0.2100	0.2100	0.2100	0.2100	-36.364%	10	473	+104.762%
2025-06-11	0.6600	0.6600	0.3300	0.3300	+6.452%	6	473	+30.303%
2025-06-10	0.3100	0.3100	0.3100	0.3100	+55.000%	1	470	+38.710%
2025-05-05	0.1400	0.2000	0.1400	0.2000	-23.077%	9	471	+115.000%
2025-04-03	0.2600	0.2600	0.2600	0.2600	-49.020%	5	477	+65.385%
2025-03-04	0.5900	0.5900	0.5100	0.5100	-34.615%	2	482	-15.686%
2025-03-03	0.7800	0.7800	0.7800	0.7800	+25.806%	1	482	-44.872%
2025-02-28	0.6200	0.6200	0.6200	0.6200	-31.111%	16	482	-30.645%
2025-02-27	0.8000	0.9000	0.8000	0.9000	-10.000%	5	490	-52.222%
2025-02-26	0.9000	1.0000	0.9000	1.0000	+44.928%	3	485	-57.000%
2025-02-21	0.6900	0.6900	0.6900	0.6900	-27.368%	6	482	-37.681%
2025-02-20	0.9500	0.9500	0.9500	0.9500	-23.387%	1	485	-54.737%
2025-02-19	1.2000	1.2400	1.2000	1.2400	-3.876%	12	486	-65.323%
2025-02-18	1.2900	1.2900	1.2900	1.2900	+40.217%	10	484	-66.667%
2025-02-14	0.8500	0.9200	0.8000	0.9200	+24.324%	20	495	-53.261%
2025-02-11	0.7400	0.7400	0.7400	0.7400	-32.727%	1	495	-41.892%
2025-02-10	0.9000	1.1000	0.8000	1.1000	+29.412%	17	494	-60.909%
2025-02-07	0.8500	0.8500	0.8500	0.8500	-1.163%	10	492	-49.412%
2025-02-06	0.9500	0.9500	0.8500	0.8600	-18.095%	10	492	-50.000%
2025-02-04	1.0500	1.0500	1.0500	1.0500	-24.460%	3	498	-59.048%
2025-01-27	1.6400	1.6400	1.3900	1.3900	-2.113%	11	498	-69.065%
2025-01-23	1.5000	1.5000	1.4200	1.4200	+23.478%	6	497	-69.718%
2025-01-22	1.1500	1.1500	1.1500	1.1500	+41.975%	2	491	-62.609%
2025-01-13	2.7500	2.7500	0.8100	0.8100	-49.375%	17	491	-46.914%
2025-01-10	1.6000	1.7000	1.6000	1.6000	-24.883%	12	481	-73.125%
2025-01-07	2.1300	2.1300	2.1300	2.1300	+28.313%	1	486	-79.812%
2024-12-27	1.6600	1.6600	1.6600	1.6600	-12.632%	2	487	-74.096%
2024-12-16	1.9700	1.9700	1.9000	1.9000	-4.040%	8	486	-77.368%
2024-12-03	1.9800	1.9800	1.9800	1.9800	+7.609%	2	486	-78.283%
2024-12-02	1.8000	1.8500	1.8000	1.8400	-8.000%	5	484	-76.630%
2024-11-29	1.9800	2.0000	1.9800	2.0000	+3.627%	12	489	-78.500%
2024-11-27	1.9300	1.9300	1.9300	1.9300	-6.763%	1	490	-77.720%
2024-11-25	2.4000	2.4500	2.0500	2.0700	+16.949%	5	490	-79.227%
2024-11-22	1.3700	2.0900	1.3700	1.7700	+21.233%	22	493	-75.706%
2024-11-21	1.4300	1.4600	1.3600	1.4600	+32.727%	435	492	-70.548%
2024-11-15	1.1000	1.1000	1.1000	1.1000	-40.860%	64	277	-60.909%
2024-11-14	1.4000	1.8600	1.3500	1.8600	+24.000%	41	277	-76.882%
2024-11-13	1.5000	1.7000	1.5000	1.5000	+1.351%	5	275	-71.333%
2024-11-12	1.9000	1.9000	1.4000	1.4800	+2.069%	8	273	-70.946%
2024-11-11	1.4500	1.4500	1.4500	1.4500	-18.539%	1	266	-70.345%
2024-11-07	1.7800	1.7800	1.7800	1.7800	-17.209%	2	265	-75.843%
2024-11-06	2.1500	2.1500	2.1500	2.1500	-17.939%	3	265	-80.000%
2024-11-01	2.6200	2.6200	2.6200	2.6200	-8.711%	6	268	-83.588%
2024-10-31	2.8500	2.8700	2.8500	2.8700	+6.296%	3	268	-85.017%
2024-10-30	2.7000	2.7000	2.7000	2.7000	-11.475%	1	268	-84.074%
2024-10-29	3.0500	3.0500	3.0500	3.0500	+22.000%	1	268	-85.902%
2024-10-18	2.5000	2.5000	2.5000	2.5000	-4.580%	6	268	-82.800%
2024-10-17	2.6200	2.6200	2.6200	2.6200	-12.667%	1	268	-83.588%
2024-10-16	3.0000	3.0000	3.0000	3.0000	+3.448%	10	268	-85.667%
2024-10-15	3.0500	3.0500	2.9000	2.9000	-1.695%	3	278	-85.172%
2024-10-11	2.9500	2.9500	2.9500	2.9500	-10.606%	2	278	-85.424%
2024-10-08	3.2200	3.3000	3.1300	3.3000	-17.500%	5	277	-86.970%
2024-10-04	3.6000	4.0000	3.6000	4.0000	+1.266%	6	275	-89.250%
2024-10-03	4.0300	4.0300	3.9500	3.9500	-12.222%	9	273	-89.114%
2024-10-01	4.5000	4.5000	4.5000	4.5000	-13.462%	5	282	-90.444%
2024-09-27	5.2000	5.2000	5.2000	5.2000	+19.540%	2	277	-91.731%
2024-09-26	4.3500	4.3500	4.3500	4.3500	0.000%	7	276	-90.115%
2024-09-25	4.3000	4.3500	4.3000	4.3500	+1.163%	5	269	-90.115%
2024-09-24	4.1500	4.3500	4.1500	4.3000	+1.176%	14	269	-90.000%
2024-09-23	4.2500	4.2500	4.2500	4.2500	-13.793%	2	269	-89.882%
2024-09-20	4.9300	4.9300	4.9300	4.9300	-2.376%	4	269	-91.278%
2024-09-19	5.0500	5.0500	5.0500	5.0500	-9.009%	1	267	-91.485%
2024-09-16	5.4000	5.6000	5.4000	5.5500	+2.778%	32	267	-92.252%
2024-09-13	4.8500	5.4000	4.8500	5.4000	-5.263%	12	267	-92.037%
2024-09-12	4.5500	6.0000	4.5500	5.7000	-26.452%	81	267	-92.456%
2024-09-10	7.2000	7.8800	7.2000	7.7500	+10.714%	22	262	-94.452%
2024-09-09	7.0000	7.0000	7.0000	7.0000	+14.754%	1	261	-93.857%
2024-09-05	6.1000	6.1500	6.1000	6.1000	+1.667%	7	261	-92.951%
2024-09-04	5.8500	6.3500	5.8500	6.0000	+9.091%	12	261	-92.833%
2024-09-03	5.9500	5.9500	5.5000	5.5000	-24.863%	4	259	-92.182%
2024-08-29	6.7000	7.3200	6.4500	7.3200	+4.571%	5	258	-94.126%
2024-08-28	6.7000	7.0000	6.7000	7.0000	-2.098%	9	257	-93.857%
2024-08-26	7.1500	7.1500	7.1500	7.1500	-2.055%	15	257	-93.986%
2024-08-22	7.7000	7.7000	7.3000	7.3000	-17.045%	62	257	-94.110%
2024-08-21	8.8000	8.8000	8.8000	8.8000	0.000%	1	256	-95.114%
2024-08-16	8.9000	9.0500	8.7900	8.8000	+3.529%	404	257	-95.114%
2024-08-15	8.0000	8.5000	8.0000	8.5000	+14.865%	3	174	-94.941%
2024-08-13	6.8000	7.4000	6.8000	7.4000	+4.225%	67	173	-94.189%
2024-08-12	7.5000	7.5500	7.1000	7.1000	-8.974%	3	107	-93.944%
2024-08-09	7.8000	7.8000	7.8000	7.8000	-8.235%	2	108	-94.487%
2024-08-08	8.1000	8.5000	8.1000	8.5000	+8.280%	3	108	-94.941%
2024-08-07	7.8500	7.8500	7.8500	7.8500	-1.258%	5	106	-94.522%
2024-08-06	7.8000	8.0000	7.8000	7.9500	-34.298%	5	106	-94.591%
2024-08-01	13.0000	13.0000	11.6500	12.1000	-47.505%	91	108	-96.446%
2024-07-25	23.0500	23.0500	23.0500	23.0500	-10.241%	2	185	-98.134%
2024-07-16	25.6800	25.6800	25.6800	25.6800	+13.277%	1	185	-98.326%
2024-07-15	23.4500	23.4500	22.6700	22.6700	+5.442%	7	184	-98.103%
2024-07-09	21.5000	21.5000	21.5000	21.5000	+5.651%	2	182	-98.000%
2024-07-02	20.0000	20.5000	20.0000	20.3500	-0.489%	36	182	-97.887%
2024-07-01	22.0000	23.1000	20.4500	20.4500	-6.621%	117	148	-97.897%
2024-06-28	21.9000	21.9000	21.9000	21.9000	-2.667%	20	144	-98.037%
2024-06-27	22.8000	22.8000	22.5000	22.5000	-4.255%	75	124	-98.089%
2024-06-26	25.0000	25.0000	23.0000	23.5000	-22.976%	91	109	-98.170%
2024-06-25	30.5100	30.5100	30.5100	30.5100	+3.424%	1	103	-98.591%
2024-06-20	29.5000	29.5000	29.5000	29.5000	-1.007%	2	104	-98.542%
2024-06-18	30.0000	30.0900	29.6000	29.8000	-9.146%	66	111	-98.557%
2024-06-14	34.1600	34.4000	32.5000	32.8000	-7.658%	36	111	-98.689%
2024-06-13	35.5200	35.5200	35.5200	35.5200	-19.638%	1	119	-98.789%
2024-06-06	44.2000	44.2000	44.2000	44.2000	+10.500%	1	118	-99.027%
2024-06-05	40.0000	40.0000	40.0000	40.0000	+11.888%	3	117	-98.925%
2024-06-04	35.6000	35.7500	35.6000	35.7500	-0.140%	11	119	-98.797%
2024-06-03	35.5000	35.8000	35.5000	35.8000	+4.373%	2	110	-98.799%
2024-05-31	41.2000	41.2000	33.7100	34.3000	-7.046%	22	110	-98.746%
2024-05-29	34.0000	36.9000	34.0000	36.9000	-6.582%	85	113	-98.835%
2024-05-28	39.5000	39.5000	39.5000	39.5000	-15.868%	1	28	-98.911%
2024-05-24	52.0000	52.0000	46.9500	46.9500	+5.815%	22	17	-99.084%
2024-05-23	44.3700	44.3700	44.3700	44.3700	-7.850%	5	17	-99.031%
2024-05-22	42.6700	48.1500	42.6700	48.1500	+46.575%	12	12	-99.107%
2024-05-21	32.8500	32.8500	32.8500	32.8500	0.000%	1	1	-98.691%

.dark-mode .TD9sKh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TD9sKh{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20261218C200MRNA Dec 18 2026 200.00 Call (MRNA261218C00200000)option OPRA

MRNA20261218C200
MRNA Dec 18 2026 200.00 Call (MRNA261218C00200000)
option OPRA