Dark

MRNA20261218C220
MRNA Dec 18 2026 220.00 Call (MRNA261218C00220000)
option OPRA

EOD

Aug 18, 2026

0.3500+16.667%(+0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.3600	0.3600	0.3500	0.3500	+16.667%	3	1,039	0.000%
2026-08-17	0.4000	0.4400	0.3000	0.3000	-14.286%	805	1,036	+16.667%
2026-08-10	0.3200	0.3500	0.3200	0.3500	-22.222%	2	234	0.000%
2026-07-23	0.4500	0.4500	0.4500	0.4500	-10.000%	1	233	-22.222%
2026-07-22	0.5000	0.5000	0.5000	0.5000	-9.091%	1	232	-30.000%
2026-07-21	0.5500	0.5500	0.5500	0.5500	-71.053%	2	233	-36.364%
2026-07-09	1.9000	1.9000	1.9000	1.9000	-25.490%	3	233	-81.579%
2026-07-07	2.5500	2.5500	2.5500	2.5500	-4.494%	1	233	-86.275%
2026-07-06	2.6400	2.6700	2.6400	2.6700	+23.041%	2	233	-86.891%
2026-07-02	2.1700	2.1700	2.1700	2.1700	+58.394%	1	233	-83.871%
2026-06-30	1.3700	1.3700	1.3100	1.3700	+19.130%	45	233	-74.453%
2026-06-29	1.1500	1.1500	1.1500	1.1500	+21.053%	6	224	-69.565%
2026-06-26	0.9400	1.0100	0.9100	0.9500	+41.791%	15	221	-63.158%
2026-06-23	0.6500	0.6700	0.6500	0.6700	-1.471%	5	213	-47.761%
2026-06-22	0.8600	0.8600	0.6800	0.6800	-25.275%	13	210	-48.529%
2026-06-18	0.8000	0.9100	0.8000	0.9100	+44.444%	21	205	-61.538%
2026-06-17	0.6100	0.6300	0.5300	0.6300	+21.154%	12	205	-44.444%
2026-06-15	0.4000	0.5200	0.4000	0.5200	-8.772%	3	205	-32.692%
2026-05-29	0.5700	0.5700	0.5700	0.5700	+14.000%	1	203	-38.596%
2026-05-18	0.5100	0.5100	0.5000	0.5000	-33.333%	12	204	-30.000%
2026-05-13	0.7500	0.7500	0.7500	0.7500	-34.211%	1	212	-53.333%
2026-05-12	1.1400	1.1400	1.1400	1.1400	-18.571%	1	213	-69.298%
2026-05-11	1.2000	1.4000	1.2000	1.4000	+37.255%	20	213	-75.000%
2026-05-08	1.6500	1.6500	1.0200	1.0200	+72.881%	9	192	-65.686%
2026-05-07	0.6500	0.6500	0.5900	0.5900	+1.724%	9	183	-40.678%
2026-04-24	0.5800	0.5800	0.5800	0.5800	-13.433%	1	179	-39.655%
2026-04-20	0.6700	0.6700	0.6700	0.6700	-10.667%	2	180	-47.761%
2026-03-24	0.7500	0.7500	0.7500	0.7500	-13.793%	1	180	-53.333%
2026-03-16	0.8900	0.8900	0.8700	0.8700	+61.111%	12	179	-59.770%
2026-03-09	0.5400	0.5400	0.5400	0.5400	-50.909%	12	179	-35.185%
2026-02-27	1.1000	1.1000	1.1000	1.1000	+29.412%	1	188	-68.182%
2026-02-23	0.8500	0.8500	0.8500	0.8500	+44.068%	50	188	-58.824%
2026-02-20	0.5900	0.5900	0.5900	0.5900	+7.273%	10	202	-40.678%
2026-02-19	0.5200	0.5500	0.5200	0.5500	0.000%	2	212	-36.364%
2026-02-09	0.5500	0.5500	0.5500	0.5500	-37.500%	5	212	-36.364%
2026-01-22	0.3500	0.8800	0.3500	0.8800	+340.000%	16	207	-60.227%
2026-01-21	0.2000	0.2000	0.2000	0.2000	+5.263%	6	223	+75.000%
2025-12-22	0.1900	0.1900	0.1900	0.1900	+46.154%	1	222	+84.211%
2025-09-26	0.1300	0.1300	0.1300	0.1300	-23.529%	1	222	+169.231%
2025-09-25	0.1700	0.1700	0.1700	0.1700	+13.333%	50	223	+105.882%
2025-08-14	0.1500	0.1500	0.1500	0.1500	+1,400.000%	5	175	+133.333%
2025-08-04	0.0100	0.0100	0.0100	0.0100	-97.872%	1	170	+3,400.000%
2025-07-25	0.4700	0.4700	0.4700	0.4700	+135.000%	2	171	-25.532%
2025-07-16	0.2500	0.2500	0.2000	0.2000	-20.000%	2	169	+75.000%
2025-07-09	0.2500	0.2500	0.2500	0.2500	+25.000%	20	170	+40.000%
2025-06-02	0.2000	0.2000	0.2000	0.2000	-20.000%	2	190	+75.000%
2025-05-28	0.2500	0.2500	0.2500	0.2500	0.000%	20	192	+40.000%
2025-05-22	0.2500	0.2500	0.2500	0.2500	+25.000%	20	172	+40.000%
2025-05-05	0.2000	0.2000	0.2000	0.2000	-42.857%	5	152	+75.000%
2025-04-28	0.3500	0.3500	0.3500	0.3500	+133.333%	1	150	0.000%
2025-04-23	0.1500	0.1500	0.1500	0.1500	-70.000%	2	149	+133.333%
2025-03-26	0.5000	0.5000	0.5000	0.5000	-43.820%	10	149	-30.000%
2025-03-06	1.2900	1.2900	0.8900	0.8900	+30.882%	5	139	-60.674%
2025-03-05	0.8000	0.8000	0.6800	0.6800	+23.636%	20	136	-48.529%
2025-03-04	0.5500	0.5500	0.5500	0.5500	-50.893%	10	116	-36.364%
2025-02-18	1.1200	1.1200	1.1200	1.1200	+5.660%	10	116	-68.750%
2025-02-14	1.0600	1.0600	1.0600	1.0600	-13.115%	2	115	-66.981%
2025-01-24	1.5700	1.5700	1.2200	1.2200	+25.773%	52	115	-71.311%
2025-01-22	0.9700	0.9700	0.9700	0.9700	+36.620%	1	114	-63.918%
2025-01-15	0.7100	0.7100	0.7100	0.7100	+4.412%	1	113	-50.704%
2025-01-13	0.8700	0.9500	0.6800	0.6800	-43.333%	201	112	-48.529%
2024-12-27	1.2600	1.2600	1.2000	1.2000	-25.000%	26	112	-70.833%
2024-12-18	1.6000	1.6000	1.6000	1.6000	-1.235%	10	124	-78.125%
2024-12-16	1.5600	1.6200	1.5200	1.6200	-2.994%	98	75	-78.395%
2024-12-10	1.6700	1.6700	1.6700	1.6700	+23.704%	2	75	-79.042%
2024-12-04	1.3500	1.3500	1.3500	1.3500	+22.727%	1	75	-74.074%
2024-11-21	1.1000	1.1000	1.1000	1.1000	+12.245%	10	64	-68.182%
2024-11-15	0.8600	0.9800	0.8600	0.9800	-27.941%	4	64	-64.286%
2024-11-12	1.3600	1.3600	1.3600	1.3600	+8.800%	1	63	-74.265%
2024-11-11	1.2400	1.5900	1.1700	1.2500	-43.182%	16	64	-72.000%
2024-10-30	2.2000	2.2000	2.2000	2.2000	+15.183%	1	51	-84.091%
2024-10-25	1.9100	1.9100	1.9100	1.9100	-2.051%	2	50	-81.675%
2024-10-23	1.9500	1.9500	1.9500	1.9500	-25.856%	2	49	-82.051%
2024-10-14	2.6300	2.6300	2.6300	2.6300	-14.610%	3	49	-86.692%
2024-10-09	2.7200	3.0800	2.7200	3.0800	+12.000%	20	49	-88.636%
2024-10-08	2.7500	2.7500	2.7500	2.7500	-8.333%	2	29	-87.273%
2024-10-04	3.0000	3.0000	3.0000	3.0000	-3.226%	2	29	-88.333%
2024-10-03	3.1000	3.1000	3.1000	3.1000	-20.513%	1	29	-88.710%
2024-09-19	3.9000	3.9000	3.9000	3.9000	-22.000%	1	28	-91.026%
2024-09-17	5.0000	5.0000	5.0000	5.0000	+8.696%	1	29	-93.000%
2024-09-13	4.6000	4.6000	4.6000	4.6000	+9.524%	2	28	-92.391%
2024-09-12	4.2000	4.2000	4.2000	4.2000	-20.755%	2	27	-91.667%
2024-08-29	5.3000	5.3000	5.3000	5.3000	-13.821%	1	25	-93.396%
2024-08-23	6.1500	6.1500	6.1500	6.1500	-0.806%	2	25	-94.309%
2024-08-22	6.2000	6.2000	6.2000	6.2000	-12.057%	1	24	-94.355%
2024-08-08	7.0500	7.0500	7.0500	7.0500	+7.634%	6	24	-95.035%
2024-08-07	6.5000	6.5500	6.5000	6.5500	-3.676%	6	18	-94.656%
2024-08-06	6.8000	6.8000	6.8000	6.8000	-9.333%	1	13	-94.853%
2024-08-02	7.5000	7.5000	7.5000	7.5000	-26.108%	2	13	-95.333%
2024-08-01	10.2500	10.2500	10.1500	10.1500	-73.450%	2	11	-96.552%
2024-06-06	38.2300	38.2300	38.2300	38.2300	+28.721%	1	11	-99.084%
2024-06-04	29.7000	29.7000	29.7000	29.7000	0.000%	10	10	-98.822%

.dark-mode .qVl07B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qVl07B{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20261218C220MRNA Dec 18 2026 220.00 Call (MRNA261218C00220000)option OPRA

MRNA20261218C220
MRNA Dec 18 2026 220.00 Call (MRNA261218C00220000)
option OPRA