Dark

MRNA20261218C230
MRNA Dec 18 2026 230.00 Call (MRNA261218C00230000)
option OPRA

EOD

Aug 18, 2026

0.2700-10.000%(-0.0300)343

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.3100	0.3100	0.2500	0.2700	-10.000%	343	3,842	0.000%
2026-08-17	0.3200	0.3900	0.2900	0.3000	+50.000%	852	3,514	-10.000%
2026-08-13	0.3500	0.3500	0.2000	0.2000	-33.333%	7	3,405	+35.000%
2026-08-12	0.4000	0.4000	0.3000	0.3000	-3.226%	55	3,407	-10.000%
2026-08-11	0.3100	0.3100	0.3100	0.3100	0.000%	5	3,407	-12.903%
2026-08-10	0.3200	0.3200	0.3100	0.3100	-35.417%	21	3,402	-12.903%
2026-08-07	0.3000	0.4800	0.2000	0.4800	+20.000%	32	3,402	-43.750%
2026-08-06	0.4000	0.4000	0.4000	0.4000	+2.564%	1	3,418	-32.500%
2026-08-04	0.3500	0.3900	0.3500	0.3900	-4.878%	3	3,419	-30.769%
2026-07-30	0.4100	0.4100	0.4100	0.4100	+24.242%	1	3,419	-34.146%
2026-07-29	0.3300	0.3300	0.3300	0.3300	-8.333%	15	3,420	-18.182%
2026-07-27	0.3600	0.3600	0.3600	0.3600	0.000%	2	3,420	-25.000%
2026-07-23	0.3600	0.3600	0.3600	0.3600	-18.182%	1	3,418	-25.000%
2026-07-22	0.4500	0.4500	0.4400	0.4400	-16.981%	4	3,417	-38.636%
2026-07-21	0.6300	0.6300	0.5300	0.5300	+1.923%	4	3,421	-49.057%
2026-07-20	0.7300	0.7300	0.5000	0.5200	-24.638%	26	3,421	-48.077%
2026-07-16	0.9000	0.9100	0.6300	0.6900	-31.000%	133	3,418	-60.870%
2026-07-15	0.9700	1.0000	0.9500	1.0000	-0.990%	36	3,414	-73.000%
2026-07-14	1.0000	1.0100	0.9800	1.0100	-5.607%	9	3,381	-73.267%
2026-07-13	1.1600	1.1600	1.0700	1.0700	-14.400%	12	3,383	-74.766%
2026-07-10	1.6000	1.6000	1.2500	1.2500	-30.556%	20	3,381	-78.400%
2026-07-09	1.7900	1.8000	1.5000	1.8000	-26.531%	41	3,387	-85.000%
2026-07-07	2.5900	2.9900	2.2700	2.4500	-2.000%	32	3,392	-88.980%
2026-07-06	1.7500	2.7500	1.7500	2.5000	+21.951%	1,198	3,374	-89.200%
2026-07-02	1.5000	2.3200	1.5000	2.0500	+57.692%	325	2,614	-86.829%
2026-07-01	1.1500	1.4500	1.1500	1.3000	+6.557%	19	2,614	-79.231%
2026-06-30	1.1500	1.3300	1.1000	1.2200	+27.083%	17	2,607	-77.869%
2026-06-29	0.8000	1.0000	0.8000	0.9600	+31.507%	82	2,601	-71.875%
2026-06-26	0.6000	0.9000	0.6000	0.7300	+43.137%	198	2,573	-63.014%
2026-06-25	0.4400	0.5500	0.4400	0.5100	+27.500%	85	2,518	-47.059%
2026-06-24	0.5500	0.5700	0.4000	0.4000	-36.508%	24	2,472	-32.500%
2026-06-23	0.6300	0.7000	0.6000	0.6300	-21.250%	32	2,468	-57.143%
2026-06-22	0.7500	0.8100	0.5200	0.8000	-4.762%	33	2,456	-66.250%
2026-06-18	0.9000	0.9000	0.6500	0.8400	+23.529%	51	2,412	-67.857%
2026-06-17	0.5500	0.6800	0.4700	0.6800	+36.000%	33	2,412	-60.294%
2026-06-16	0.4500	0.5000	0.4000	0.5000	+28.205%	28	2,412	-46.000%
2026-06-15	0.4000	0.4000	0.3900	0.3900	+5.405%	4	2,397	-30.769%
2026-06-12	0.4000	0.4000	0.3700	0.3700	+2.778%	2	2,394	-27.027%
2026-06-11	0.3500	0.3800	0.3500	0.3600	+20.000%	11	2,394	-25.000%
2026-06-10	0.3700	0.3700	0.3000	0.3000	-18.919%	2	2,391	-10.000%
2026-06-09	0.3500	0.3700	0.3500	0.3700	+2.778%	14	2,390	-27.027%
2026-06-08	0.5000	0.5000	0.3600	0.3600	-40.000%	8	2,391	-25.000%
2026-06-05	0.4400	0.6000	0.3800	0.6000	+25.000%	105	2,392	-55.000%
2026-06-04	0.5000	0.5700	0.4800	0.4800	+20.000%	62	2,392	-43.750%
2026-06-03	0.3100	0.4300	0.3100	0.4000	+17.647%	5	2,388	-32.500%
2026-06-02	0.3500	0.3700	0.3400	0.3400	-12.821%	12	2,391	-20.588%
2026-06-01	0.5500	0.5500	0.3900	0.3900	-29.091%	13	2,386	-30.769%
2026-05-29	0.5200	0.5500	0.5200	0.5500	+14.583%	2	2,386	-50.909%
2026-05-28	0.3000	0.4800	0.3000	0.4800	+4.348%	7	2,387	-43.750%
2026-05-27	0.4600	0.4600	0.4600	0.4600	+9.524%	10	2,393	-41.304%
2026-05-26	0.4200	0.4200	0.4000	0.4200	-4.545%	7	2,403	-35.714%
2026-05-22	0.3500	0.4400	0.3500	0.4400	-36.232%	21	2,407	-38.636%
2026-05-21	0.3600	0.6900	0.3600	0.6900	+43.750%	4	2,406	-60.870%
2026-05-20	0.4200	0.4800	0.4200	0.4800	+14.286%	8	2,406	-43.750%
2026-05-19	0.3500	0.7400	0.3500	0.4200	-19.231%	33	2,407	-35.714%
2026-05-18	0.7300	0.7300	0.5200	0.5200	-13.333%	3	2,407	-48.077%
2026-05-15	0.6800	0.6800	0.5200	0.6000	-10.448%	149	2,407	-55.000%
2026-05-14	0.5000	0.7500	0.5000	0.6700	-14.103%	20	2,330	-59.701%
2026-05-13	1.0800	1.0800	0.7400	0.7800	-22.000%	24	2,332	-65.385%
2026-05-12	0.9600	1.0500	0.9000	1.0000	+5.263%	70	2,332	-73.000%
2026-05-11	1.1000	1.4000	0.9100	0.9500	+9.195%	242	2,332	-71.579%
2026-05-08	0.5600	0.9800	0.4700	0.8700	+55.357%	374	2,352	-68.966%
2026-05-07	0.5000	0.6000	0.5000	0.5600	+19.149%	103	2,351	-51.786%
2026-05-06	0.4700	0.4700	0.4700	0.4700	-12.963%	2	2,345	-42.553%
2026-05-05	0.5100	0.5400	0.5100	0.5400	+1.887%	6	2,345	-50.000%
2026-05-04	0.3600	0.5300	0.3600	0.5300	+3.922%	3	2,344	-49.057%
2026-04-29	0.5100	0.5100	0.5100	0.5100	0.000%	2	2,343	-47.059%
2026-04-24	0.5100	0.5100	0.5100	0.5100	-23.881%	12	2,343	-47.059%
2026-04-21	0.6000	0.6700	0.6000	0.6700	+9.836%	12	2,343	-59.701%
2026-04-20	0.6000	0.6100	0.6000	0.6100	+10.909%	3	2,341	-55.738%
2026-04-17	0.5500	0.5500	0.5500	0.5500	-21.429%	3	2,341	-50.909%
2026-04-16	0.6000	0.7000	0.6000	0.7000	+16.667%	11	2,341	-61.429%
2026-04-15	0.6000	0.6000	0.6000	0.6000	-33.333%	1	2,334	-55.000%
2026-03-17	0.9000	0.9000	0.9000	0.9000	-14.286%	1	2,334	-70.000%
2026-03-16	1.0500	1.0500	1.0500	1.0500	-30.000%	7	2,334	-74.286%
2026-03-13	1.5000	1.5000	1.5000	1.5000	+36.364%	2	2,334	-82.000%
2026-03-12	1.1000	1.1000	1.1000	1.1000	+10.000%	1	2,333	-75.455%
2026-03-11	1.1300	1.1300	1.0000	1.0000	-4.762%	6	2,333	-73.000%
2026-03-10	0.7000	1.0500	0.7000	1.0500	+14.130%	101	2,332	-74.286%
2026-03-09	1.1000	1.1000	0.7000	0.9200	-12.381%	20	2,332	-70.652%
2026-03-05	1.0500	1.0500	1.0500	1.0500	+9.375%	4	2,334	-74.286%
2026-03-04	1.0000	1.2000	0.7000	0.9600	+45.455%	113	2,333	-71.875%
2026-03-03	0.6600	0.6600	0.5800	0.6600	-20.482%	401	2,328	-59.091%
2026-03-02	0.9000	0.9000	0.8000	0.8300	+418.750%	35	2,347	-67.470%
2026-02-27	0.1600	0.1600	0.1600	0.1600	-77.143%	1	2,346	+68.750%
2026-02-26	0.6000	0.7000	0.6000	0.7000	-6.667%	201	2,346	-61.429%
2026-02-25	0.7500	0.7500	0.7500	0.7500	+17.188%	1	2,487	-64.000%
2026-02-24	0.6400	0.6400	0.6400	0.6400	-8.571%	75	2,487	-57.813%
2026-02-23	0.7000	0.7000	0.6700	0.7000	+42.857%	111	2,562	-61.429%
2026-02-20	0.6000	0.6000	0.4900	0.4900	-10.909%	22	2,664	-44.898%
2026-02-19	0.5500	0.5500	0.5500	0.5500	+10.000%	50	2,673	-50.909%
2026-02-18	0.5000	0.5000	0.5000	0.5000	+25.000%	50	2,723	-46.000%
2026-02-17	0.4200	0.4200	0.4000	0.4000	+48.148%	31	2,773	-32.500%
2026-02-11	0.2600	0.3400	0.2500	0.2700	-44.898%	9	2,804	0.000%
2026-02-10	0.2900	0.4900	0.2900	0.4900	0.000%	21	2,805	-44.898%
2026-02-09	0.3800	0.4900	0.3800	0.4900	-2.000%	6	2,805	-44.898%
2026-02-05	0.5000	0.5000	0.5000	0.5000	+13.636%	302	2,805	-46.000%
2026-02-04	0.4000	0.4600	0.4000	0.4400	-10.204%	29	3,105	-38.636%
2026-02-03	0.4900	0.4900	0.4900	0.4900	-15.517%	1	3,115	-44.898%
2026-02-02	0.5800	0.5800	0.3500	0.5800	-13.433%	24	3,115	-53.448%
2026-01-30	0.6700	0.6700	0.6700	0.6700	+3.077%	3	3,106	-59.701%
2026-01-29	0.6500	0.6500	0.6500	0.6500	+18.182%	10	3,106	-58.462%
2026-01-28	0.5700	0.5700	0.5500	0.5500	+34.146%	6	3,106	-50.909%
2026-01-27	0.4700	0.7300	0.4100	0.4100	-36.923%	2,105	3,109	-34.146%
2026-01-26	0.6400	0.6500	0.6400	0.6500	+8.333%	11	4,691	-58.462%
2026-01-23	0.6000	0.6000	0.5500	0.6000	-16.667%	14	4,681	-55.000%
2026-01-22	0.4800	0.9900	0.4800	0.7200	+71.429%	606	4,691	-62.500%
2026-01-21	0.2200	0.4600	0.2200	0.4200	+180.000%	506	5,230	-35.714%
2026-01-20	0.1500	0.1500	0.1500	0.1500	-46.429%	1	4,749	+80.000%
2026-01-14	0.2800	0.2800	0.2800	0.2800	+55.556%	20	4,749	-3.571%
2026-01-13	0.1800	0.1800	0.1800	0.1800	-18.182%	1	4,753	+50.000%
2026-01-07	0.2200	0.2200	0.2200	0.2200	+10.000%	1	4,753	+22.727%
2026-01-05	0.2000	0.2000	0.2000	0.2000	+17.647%	55	4,697	+35.000%
2026-01-02	0.1700	0.1700	0.1700	0.1700	-39.286%	10	4,697	+58.824%
2025-12-31	0.2800	0.2800	0.2800	0.2800	+250.000%	5	4,682	-3.571%
2025-12-29	0.0800	0.0800	0.0700	0.0800	-11.111%	18	4,682	+237.500%
2025-12-24	0.0900	0.0900	0.0900	0.0900	+800.000%	1	4,698	+200.000%
2025-12-22	0.0400	0.1500	0.0100	0.0100	-92.308%	10	4,698	+2,600.000%
2025-12-19	0.1400	0.1400	0.1300	0.1300	+550.000%	4	4,702	+107.692%
2025-12-17	0.0200	0.0200	0.0200	0.0200	-75.000%	2	4,702	+1,250.000%
2025-12-16	0.0800	0.0800	0.0800	0.0800	0.000%	1	4,704	+237.500%
2025-12-08	0.1000	0.1000	0.0800	0.0800	-50.000%	7	4,703	+237.500%
2025-12-03	0.1000	0.1600	0.1000	0.1600	+45.455%	3	4,708	+68.750%
2025-12-01	0.1100	0.1100	0.1100	0.1100	+37.500%	15	4,705	+145.455%
2025-11-26	0.0900	0.1200	0.0200	0.0800	-60.000%	35	4,724	+237.500%
2025-11-13	0.2000	0.2000	0.2000	0.2000	0.000%	25	4,724	+35.000%
2025-11-12	0.2000	0.2000	0.2000	0.2000	+5.263%	372	4,699	+35.000%
2025-11-11	0.2200	0.2200	0.1900	0.1900	+5.556%	4	4,651	+42.105%
2025-11-10	0.1800	0.1800	0.1800	0.1800	0.000%	2	4,651	+50.000%
2025-11-07	0.1800	0.1800	0.1800	0.1800	-10.000%	1	4,651	+50.000%
2025-11-04	0.1500	0.2000	0.1500	0.2000	-28.571%	271	4,651	+35.000%
2025-10-31	0.2200	0.2800	0.2200	0.2800	+40.000%	2	4,919	-3.571%
2025-10-30	0.1400	0.2100	0.1400	0.2000	-28.571%	5	4,917	+35.000%
2025-10-29	0.2000	0.2800	0.2000	0.2800	0.000%	2	4,914	-3.571%
2025-10-22	0.2800	0.2800	0.2800	0.2800	+40.000%	10	4,914	-3.571%
2025-10-17	0.2000	0.2000	0.2000	0.2000	-28.571%	14	4,924	+35.000%
2025-10-16	0.2800	0.2800	0.2800	0.2800	+12.000%	1	4,938	-3.571%
2025-10-15	0.2100	0.2500	0.2100	0.2500	+31.579%	87	4,937	+8.000%
2025-10-14	0.1500	0.1900	0.1500	0.1900	-20.833%	31	5,010	+42.105%
2025-10-13	0.1900	0.2400	0.1900	0.2400	0.000%	70	5,039	+12.500%
2025-10-10	0.2400	0.2400	0.2400	0.2400	+20.000%	2	4,973	+12.500%
2025-10-09	0.2000	0.2000	0.2000	0.2000	-28.571%	2	4,972	+35.000%
2025-10-07	0.2800	0.2800	0.2800	0.2800	-3.448%	1	4,974	-3.571%
2025-10-06	0.4700	0.4700	0.2900	0.2900	-42.000%	150	4,974	-6.897%
2025-10-03	0.2800	0.5000	0.2800	0.5000	+117.391%	61	4,824	-46.000%
2025-10-02	0.2200	0.2300	0.2200	0.2300	-14.815%	73	4,883	+17.391%
2025-10-01	0.2600	0.2700	0.2600	0.2700	+80.000%	45	4,814	0.000%
2025-09-29	0.1500	0.2000	0.1500	0.1500	0.000%	98	4,769	+80.000%
2025-09-26	0.1000	0.1500	0.1000	0.1500	0.000%	11	4,731	+80.000%
2025-09-25	0.1500	0.1500	0.1500	0.1500	+650.000%	60	4,741	+80.000%
2025-09-23	0.0200	0.0300	0.0200	0.0200	-88.889%	50	4,741	+1,250.000%
2025-09-22	0.1800	0.1800	0.1800	0.1800	+12.500%	1	4,782	+50.000%
2025-09-17	0.1500	0.1600	0.1500	0.1600	-11.111%	20	4,782	+68.750%
2025-09-16	0.1200	0.1800	0.1200	0.1800	+28.571%	200	4,772	+50.000%
2025-09-15	0.1600	0.1700	0.1400	0.1400	-12.500%	580	4,972	+92.857%
2025-09-10	0.2000	0.2000	0.1600	0.1600	0.000%	211	4,392	+68.750%
2025-09-08	0.2500	0.2500	0.1500	0.1600	+60.000%	224	4,182	+68.750%
2025-09-05	0.1000	0.1000	0.1000	0.1000	-61.538%	11	3,958	+170.000%
2025-08-27	0.2600	0.2600	0.2600	0.2600	+73.333%	100	3,957	+3.846%
2025-08-18	0.1500	0.1500	0.1500	0.1500	0.000%	2	4,057	+80.000%
2025-08-15	0.1500	0.1500	0.1500	0.1500	+25.000%	7	4,055	+80.000%
2025-08-14	0.1200	0.1200	0.1200	0.1200	+20.000%	12	4,055	+125.000%
2025-08-13	0.1100	0.1100	0.1000	0.1000	-23.077%	113	4,043	+170.000%
2025-08-11	0.1300	0.1300	0.1300	0.1300	0.000%	2	3,931	+107.692%
2025-08-06	0.1500	0.1500	0.1300	0.1300	-35.000%	8	3,931	+107.692%
2025-08-04	0.1500	0.2000	0.1500	0.2000	-4.762%	50	3,925	+35.000%
2025-07-31	0.2300	0.2300	0.2100	0.2100	-19.231%	37	3,875	+28.571%
2025-07-30	0.2600	0.2600	0.2600	0.2600	-13.333%	1	3,875	+3.846%
2025-07-24	0.3500	0.3500	0.3000	0.3000	0.000%	14	3,874	-10.000%
2025-07-23	0.3000	0.3000	0.3000	0.3000	-9.091%	2	3,877	-10.000%
2025-07-18	0.2600	0.3300	0.2600	0.3300	+43.478%	87	3,877	-18.182%
2025-07-16	0.2300	0.2300	0.2300	0.2300	+15.000%	7	3,796	+17.391%
2025-07-15	0.2000	0.2000	0.2000	0.2000	-16.667%	1	3,796	+35.000%
2025-07-11	0.2400	0.2400	0.2400	0.2400	-7.692%	4	3,796	+12.500%
2025-07-10	0.2900	0.2900	0.2600	0.2600	-7.143%	35	3,796	+3.846%
2025-07-09	0.3600	0.3600	0.2800	0.2800	-6.667%	5	3,761	-3.571%
2025-07-08	0.2400	0.3000	0.2400	0.3000	+11.111%	2	3,760	-10.000%
2025-07-03	0.2700	0.2700	0.2700	0.2700	+12.500%	1	3,760	0.000%
2025-07-01	0.2200	0.2400	0.2200	0.2400	+26.316%	2	3,760	+12.500%
2025-06-18	0.1900	0.1900	0.1900	0.1900	-17.391%	1	3,757	+42.105%
2025-06-11	0.2300	0.2300	0.2300	0.2300	-36.111%	2	3,757	+17.391%
2025-06-05	0.3600	0.3600	0.3600	0.3600	+20.000%	100	3,755	-25.000%
2025-06-03	0.2500	0.3200	0.2500	0.3000	+50.000%	201	3,655	-10.000%
2025-06-02	0.2800	0.2800	0.2000	0.2000	0.000%	11	3,456	+35.000%
2025-05-30	0.2000	0.2000	0.2000	0.2000	+5.263%	20	3,457	+35.000%
2025-05-27	0.2500	0.2500	0.1900	0.1900	-20.833%	2	3,447	+42.105%
2025-05-21	0.2900	0.2900	0.2400	0.2400	-14.286%	43	3,445	+12.500%
2025-05-20	0.3500	0.3500	0.2700	0.2800	-24.324%	13	3,447	-3.571%
2025-05-16	0.3400	0.3700	0.1500	0.3700	+23.333%	12	3,456	-27.027%
2025-05-14	0.3000	0.3000	0.3000	0.3000	+50.000%	3	3,458	-10.000%
2025-05-13	0.2000	0.2000	0.2000	0.2000	+42.857%	1	3,455	+35.000%
2025-05-12	0.1400	0.2600	0.1400	0.1400	0.000%	16	3,454	+92.857%
2025-05-08	0.1400	0.1500	0.1400	0.1400	+16.667%	66	3,441	+92.857%
2025-05-07	0.1200	0.1200	0.1200	0.1200	-29.412%	2	3,379	+125.000%
2025-05-06	0.1500	0.1700	0.1500	0.1700	-15.000%	10	3,377	+58.824%
2025-05-05	0.1400	0.2000	0.1400	0.2000	+11.111%	6	3,371	+35.000%
2025-05-02	0.1800	0.1800	0.1800	0.1800	+20.000%	2	3,365	+50.000%
2025-04-29	0.1500	0.1500	0.1500	0.1500	-25.000%	1	3,364	+80.000%
2025-04-25	0.2100	0.2100	0.2000	0.2000	-25.926%	4	3,363	+35.000%
2025-04-24	0.2500	0.2700	0.1800	0.2700	+50.000%	6	3,361	0.000%
2025-04-23	0.1800	0.1800	0.1800	0.1800	-10.000%	2	3,355	+50.000%
2025-04-17	0.1600	0.2000	0.1600	0.2000	+42.857%	1,001	2,356	+35.000%
2025-04-16	0.1700	0.2000	0.1400	0.1400	-22.222%	6	2,356	+92.857%
2025-04-15	0.1800	0.1800	0.1800	0.1800	-10.000%	1	2,350	+50.000%
2025-04-14	0.2000	0.2000	0.2000	0.2000	-9.091%	1	2,349	+35.000%
2025-04-11	0.6500	0.6500	0.2200	0.2200	-26.667%	6	2,348	+22.727%
2025-04-10	0.2000	0.3000	0.2000	0.3000	0.000%	1,003	2,345	-10.000%
2025-04-08	0.5500	0.5500	0.2500	0.3000	+57.895%	4	1,342	-10.000%
2025-04-07	0.1100	0.3000	0.1100	0.1900	-52.500%	100	1,340	+42.105%
2025-04-04	0.4000	0.4000	0.4000	0.4000	+29.032%	100	1,298	-32.500%
2025-04-02	0.3500	0.3500	0.3100	0.3100	-11.429%	3	1,248	-12.903%
2025-04-01	0.3000	0.3500	0.3000	0.3500	+16.667%	77	1,245	-22.857%
2025-03-31	0.2800	0.4500	0.2800	0.3000	-28.571%	7	1,168	-10.000%
2025-03-27	0.4200	0.4200	0.4200	0.4200	+20.000%	1	1,167	-35.714%
2025-03-26	0.4000	0.4000	0.3500	0.3500	-30.000%	8	1,167	-22.857%
2025-03-25	0.4300	0.5000	0.4300	0.5000	-16.667%	3	1,168	-46.000%
2025-03-24	0.6000	0.6000	0.6000	0.6000	+13.208%	8	1,168	-55.000%
2025-03-21	0.5300	0.5300	0.5300	0.5300	-24.286%	2	1,160	-49.057%
2025-03-12	0.7000	0.7000	0.7000	0.7000	-9.091%	2	1,161	-61.429%
2025-03-07	0.7700	0.7700	0.7700	0.7700	-7.229%	4	1,163	-64.935%
2025-03-06	1.1900	1.1900	0.8300	0.8300	+25.758%	5	1,161	-67.470%
2025-03-05	0.9000	0.9000	0.6600	0.6600	+32.000%	3	1,159	-59.091%
2025-03-04	0.4800	0.5000	0.4800	0.5000	-15.254%	15	1,158	-46.000%
2025-03-03	0.5900	0.5900	0.5900	0.5900	+20.408%	5	1,163	-54.237%
2025-02-28	0.5100	0.5100	0.4900	0.4900	-18.333%	14	1,163	-44.898%
2025-02-26	0.7200	0.7200	0.6000	0.6000	-25.000%	25	1,164	-55.000%
2025-02-24	0.8000	0.8000	0.8000	0.8000	-16.667%	1	1,139	-66.250%
2025-02-21	0.6900	0.9600	0.6900	0.9600	+60.000%	86	1,139	-71.875%
2025-02-20	0.5500	0.6000	0.5500	0.6000	-26.829%	4	1,154	-55.000%
2025-02-18	0.9500	1.0000	0.8000	0.8200	+22.388%	21	1,152	-67.073%
2025-02-14	0.8000	0.9200	0.6700	0.6700	-4.286%	8	1,133	-59.701%
2025-02-13	0.6500	0.7000	0.6500	0.7000	+7.692%	6	1,133	-61.429%
2025-02-12	0.6500	0.6500	0.6500	0.6500	0.000%	10	1,133	-58.462%
2025-02-11	0.6000	0.6500	0.6000	0.6500	+12.069%	52	1,123	-58.462%
2025-02-10	0.7000	0.7000	0.4000	0.5800	-7.937%	6	1,122	-53.448%
2025-02-07	0.5500	0.6300	0.5500	0.6300	+231.579%	18	1,118	-57.143%
2025-02-04	0.1900	0.1900	0.1900	0.1900	-81.188%	1	1,121	+42.105%
2025-01-30	1.0100	1.0100	1.0100	1.0100	+5.208%	5	1,126	-73.267%
2025-01-29	1.2000	1.2000	0.9600	0.9600	-4.000%	6	1,126	-71.875%
2025-01-24	1.0000	1.0000	1.0000	1.0000	0.000%	2	1,127	-73.000%
2025-01-23	0.8700	1.0000	0.7000	1.0000	+25.000%	16	1,128	-73.000%
2025-01-22	0.7300	0.9900	0.7300	0.8000	+25.000%	41	1,116	-66.250%
2025-01-21	0.6000	0.6600	0.6000	0.6400	+3.226%	32	1,110	-57.813%
2025-01-17	0.6700	0.7000	0.5500	0.6200	+12.727%	44	1,063	-56.452%
2025-01-16	0.5800	0.5800	0.5500	0.5500	-21.429%	33	1,063	-50.909%
2025-01-14	0.7400	0.7400	0.6000	0.7000	0.000%	11	1,063	-61.429%
2025-01-13	0.8000	0.8000	0.5000	0.7000	-42.149%	226	1,060	-61.429%
2025-01-10	1.3700	1.3700	1.2100	1.2100	-16.552%	40	1,060	-77.686%
2025-01-08	1.8000	1.8000	1.4500	1.4500	-23.684%	17	1,065	-81.379%
2025-01-07	1.6200	2.1000	1.6200	1.9000	+50.794%	11	1,065	-85.789%
2025-01-06	1.3500	1.4700	1.2400	1.2600	+3.279%	20	1,064	-78.571%
2025-01-03	1.2200	1.3200	1.2100	1.2200	-6.154%	20	1,068	-77.869%
2024-12-31	1.3000	1.3000	1.3000	1.3000	+9.244%	4	1,061	-79.231%
2024-12-27	1.1400	1.2400	1.0500	1.1900	+4.386%	196	1,061	-77.311%
2024-12-26	1.1000	1.1700	1.1000	1.1400	-5.785%	399	1,036	-76.316%
2024-12-24	1.1200	1.2100	1.1200	1.2100	-9.023%	3	884	-77.686%
2024-12-23	1.2000	1.3600	1.1900	1.3300	+13.675%	277	884	-79.699%
2024-12-20	1.2900	1.3000	1.1700	1.1700	-3.306%	6	876	-76.923%
2024-12-19	1.2100	1.2100	1.2100	1.2100	-3.968%	2	872	-77.686%
2024-12-18	1.2600	1.4000	1.2600	1.2600	-4.545%	5	874	-78.571%
2024-12-17	1.3600	1.3600	1.3200	1.3200	-2.222%	3	871	-79.545%
2024-12-16	1.3600	1.4000	1.3400	1.3500	+5.469%	59	895	-80.000%
2024-12-13	1.1100	1.3000	1.1100	1.2800	+6.667%	54	895	-78.906%
2024-12-12	1.4000	1.4000	1.2000	1.2000	-10.448%	5	896	-77.500%
2024-12-11	1.3300	1.3400	1.3300	1.3400	+1.515%	2	898	-79.851%
2024-12-10	1.4100	1.5500	1.3100	1.3200	-17.500%	10	898	-79.545%
2024-12-09	1.5800	1.7700	1.5800	1.6000	+8.108%	5	898	-83.125%
2024-12-06	1.4300	1.4800	1.4300	1.4800	-1.333%	10	899	-81.757%
2024-12-05	1.2900	1.5000	1.2700	1.5000	+31.579%	11	899	-82.000%
2024-12-04	1.4000	1.4000	1.1400	1.1400	-9.524%	9	891	-76.316%
2024-12-03	1.2800	1.3100	1.2600	1.2600	-15.436%	8	884	-78.571%
2024-12-02	1.3900	1.4900	1.2100	1.4900	+2.055%	231	884	-81.879%
2024-11-29	1.4000	1.4600	1.4000	1.4600	-2.013%	24	883	-81.507%
2024-11-27	1.3300	1.4900	1.3300	1.4900	+11.194%	5	886	-81.879%
2024-11-26	1.4100	1.4500	1.3300	1.3400	-10.667%	120	886	-79.851%
2024-11-25	1.5500	1.7500	1.4800	1.5000	+14.504%	148	883	-82.000%
2024-11-22	0.9900	1.5600	0.9900	1.3100	+22.430%	444	898	-79.389%
2024-11-21	1.0000	1.2500	0.9400	1.0700	-10.833%	319	950	-74.766%
2024-11-20	0.9000	1.2000	0.9000	1.2000	+20.000%	31	805	-77.500%
2024-11-19	1.0000	1.0000	1.0000	1.0000	-3.846%	2	774	-73.000%
2024-11-18	1.0600	1.0600	0.8000	1.0400	+30.000%	92	775	-74.038%
2024-11-15	0.8800	0.8800	0.8000	0.8000	-20.000%	22	699	-66.250%
2024-11-14	1.0200	1.0500	1.0000	1.0000	-15.254%	10	690	-73.000%
2024-11-13	1.1500	1.1800	1.1500	1.1800	+19.192%	4	680	-77.119%
2024-11-12	0.9900	0.9900	0.9900	0.9900	-17.500%	1	676	-72.727%
2024-11-11	1.3500	1.3500	1.0000	1.2000	-19.463%	311	364	-77.500%
2024-11-08	1.9900	1.9900	1.4900	1.4900	-6.875%	10	364	-81.879%
2024-11-07	1.6000	1.6000	1.6000	1.6000	+6.667%	2	364	-83.125%
2024-11-06	1.5000	1.5000	1.5000	1.5000	-8.537%	4	362	-82.000%
2024-11-05	1.5000	1.7000	1.5000	1.6400	-20.773%	3	359	-83.537%
2024-11-01	2.3500	2.3500	2.0700	2.0700	+3.500%	4	357	-86.957%
2024-10-31	2.0000	2.0000	2.0000	2.0000	-1.478%	1	355	-86.500%
2024-10-30	2.0300	2.0300	2.0300	2.0300	+2.525%	1	354	-86.700%
2024-10-28	1.9800	1.9800	1.9800	1.9800	+17.160%	1	353	-86.364%
2024-10-25	1.7700	1.8400	1.6900	1.6900	-5.056%	10	352	-84.024%
2024-10-22	1.7800	1.7800	1.7800	1.7800	+4.706%	1	348	-84.831%
2024-10-18	1.7000	1.7000	1.7000	1.7000	-5.556%	2	347	-84.118%
2024-10-17	1.9500	2.5300	1.8000	1.8000	-17.051%	4	348	-85.000%
2024-10-16	2.2000	2.2000	2.1700	2.1700	-5.652%	2	344	-87.558%
2024-10-15	2.3000	2.3000	2.3000	2.3000	-6.122%	7	344	-88.261%
2024-10-14	2.3800	2.4500	2.3800	2.4500	+4.701%	2	344	-88.980%
2024-10-11	2.3400	2.3400	2.3400	2.3400	-2.500%	10	343	-88.462%
2024-10-09	2.4200	2.8000	2.4000	2.4000	-4.000%	27	343	-88.750%
2024-10-07	2.5100	2.5100	2.5000	2.5000	-6.015%	3	336	-89.200%
2024-10-04	2.6700	2.6700	2.6600	2.6600	-11.037%	36	335	-89.850%
2024-10-03	2.9900	3.1500	2.9900	2.9900	-1.967%	12	335	-90.970%
2024-10-02	3.1000	3.1000	3.0500	3.0500	-8.955%	6	325	-91.148%
2024-10-01	3.3500	3.3500	3.3500	3.3500	-10.428%	1	327	-91.940%
2024-09-30	3.5500	3.7400	3.5500	3.7400	-0.267%	9	326	-92.781%
2024-09-27	3.5000	3.7500	3.5000	3.7500	+16.822%	20	319	-92.800%
2024-09-24	3.4500	4.0000	3.2000	3.2100	+1.905%	18	314	-91.589%
2024-09-23	3.1500	3.1500	3.1500	3.1500	-17.105%	2	305	-91.429%
2024-09-20	3.3200	3.8000	3.3100	3.8000	-5.000%	34	303	-92.895%
2024-09-18	4.0000	4.0000	4.0000	4.0000	-15.789%	1	299	-93.250%
2024-09-17	4.5400	4.7500	4.5400	4.7500	+5.556%	3	298	-94.316%
2024-09-12	3.8000	4.5000	3.8000	4.5000	-18.478%	4	297	-94.000%
2024-09-10	5.5000	5.5300	5.5000	5.5200	+5.143%	5	293	-95.109%
2024-09-09	5.4500	5.4500	5.2000	5.2500	+12.903%	29	293	-94.857%
2024-09-04	4.4000	4.6500	4.4000	4.6500	-5.102%	2	293	-94.194%
2024-08-29	4.6600	5.0000	4.6600	4.9000	-2.970%	8	293	-94.490%
2024-08-27	5.0500	5.0500	5.0500	5.0500	-11.404%	17	290	-94.653%
2024-08-26	5.8200	5.8200	5.6500	5.7000	+3.636%	55	292	-95.263%
2024-08-23	5.5000	5.5000	5.5000	5.5000	+0.917%	2	256	-95.091%
2024-08-22	6.0000	6.0000	5.3000	5.4500	-18.045%	13	255	-95.046%
2024-08-20	7.0000	7.0000	6.6500	6.6500	-5.674%	14	251	-95.940%
2024-08-19	6.7500	7.2500	6.7500	7.0500	+14.634%	3	245	-96.170%
2024-08-16	6.1500	6.1500	6.1500	6.1500	+3.361%	20	243	-95.610%
2024-08-14	5.9500	5.9500	5.9500	5.9500	+12.264%	2	233	-95.462%
2024-08-13	5.3000	5.3000	5.3000	5.3000	+6.000%	1	233	-94.906%
2024-08-12	6.2900	6.2900	5.0000	5.0000	-15.966%	14	233	-94.600%
2024-08-08	6.0000	6.1000	5.9500	5.9500	+1.709%	8	229	-95.462%
2024-08-07	5.8500	5.8500	5.8000	5.8500	-2.500%	10	229	-95.385%
2024-08-06	6.1500	6.2500	6.0000	6.0000	-6.250%	24	224	-95.500%
2024-08-05	7.0000	7.0000	6.4000	6.4000	-12.329%	56	224	-95.781%
2024-08-02	9.0000	9.0000	6.8500	7.3000	-17.978%	85	174	-96.301%
2024-08-01	9.5600	10.5000	8.3000	8.9000	-48.851%	166	170	-96.966%
2024-07-31	17.4000	17.4000	17.4000	17.4000	-1.695%	3	72	-98.448%
2024-07-30	20.0500	20.0500	17.7000	17.7000	-1.228%	3	73	-98.475%
2024-07-29	18.7500	18.7500	17.8600	17.9200	-12.585%	59	75	-98.493%
2024-07-12	20.5000	20.5000	20.5000	20.5000	+5.182%	2	16	-98.683%
2024-07-11	18.4500	19.4900	18.4500	19.4900	+7.206%	5	17	-98.615%
2024-07-10	18.5200	18.5200	18.1800	18.1800	+8.862%	4	14	-98.515%
2024-07-01	16.7000	16.7000	16.7000	16.7000	-1.765%	1	12	-98.383%
2024-06-28	17.0000	17.0000	17.0000	17.0000	0.000%	2	12	-98.412%
2024-06-27	18.0000	18.0000	17.0000	17.0000	-21.114%	4	11	-98.412%
2024-06-26	20.0000	21.5500	20.0000	21.5500	-10.208%	2	8	-98.747%
2024-06-18	24.0000	24.0000	24.0000	24.0000	+4.348%	1	8	-98.875%
2024-06-17	23.0000	23.0000	23.0000	23.0000	-14.815%	1	8	-98.826%
2024-06-14	27.0000	27.0000	27.0000	27.0000	-26.068%	2	7	-99.000%
2024-06-06	36.5200	36.5200	36.5200	36.5200	+7.412%	1	8	-99.261%
2024-06-05	33.0000	34.0000	33.0000	34.0000	+17.282%	2	7	-99.206%
2024-06-04	29.0000	29.0000	28.9900	28.9900	-6.484%	2	5	-99.069%
2024-06-03	29.0000	31.0000	29.0000	31.0000	-11.429%	3	5	-99.129%
2024-05-31	35.0000	35.0000	35.0000	35.0000	+8.865%	2	3	-99.229%
2024-05-30	32.0500	32.1500	31.6500	32.1500	0.000%	4	2	-99.160%

.dark-mode .Yrp4Wc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yrp4Wc{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20261218C230MRNA Dec 18 2026 230.00 Call (MRNA261218C00230000)option OPRA

MRNA20261218C230
MRNA Dec 18 2026 230.00 Call (MRNA261218C00230000)
option OPRA