Dark

MRNA20261218C25
MRNA Dec 18 2026 25.00 Call (MRNA261218C00025000)
option OPRA

Inactive

Jul 8, 2026

50.52-8.296%(-4.57)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	50.5200	50.5200	50.5200	50.5200	-8.296%	1	1,529	0.000%
2026-07-02	53.4500	55.0900	53.4500	55.0900	+23.798%	5	1,533	-8.296%
2026-06-26	44.5000	44.5000	44.5000	44.5000	+23.611%	1	1,533	+13.528%
2026-06-17	36.0000	36.0000	36.0000	36.0000	+35.338%	10	1,544	+40.333%
2026-06-12	26.6000	26.6000	26.6000	26.6000	+12.474%	1	1,544	+89.925%
2026-05-19	23.6500	23.6500	23.6500	23.6500	-17.910%	1	1,544	+113.615%
2026-04-09	28.4100	28.8100	28.4100	28.8100	+8.717%	21	1,544	+75.356%
2026-03-30	26.5000	26.5000	26.5000	26.5000	-6.920%	1	1,554	+90.642%
2026-03-20	28.4700	28.4700	28.4700	28.4700	-11.031%	15	1,555	+77.450%
2026-03-10	32.0000	32.0000	32.0000	32.0000	0.000%	5	1,555	+57.875%
2026-03-05	35.8000	35.8000	32.0000	32.0000	-11.111%	24	1,555	+57.875%
2026-03-04	33.1500	36.0000	30.8700	36.0000	+34.579%	25	1,577	+40.333%
2026-03-03	26.7500	26.7500	26.7500	26.7500	-13.710%	1	1,595	+88.860%
2026-03-02	31.0000	31.0000	31.0000	31.0000	0.000%	5	1,594	+62.968%
2026-02-27	31.0000	31.0000	31.0000	31.0000	+7.118%	1	1,594	+62.968%
2026-02-24	28.9400	28.9400	28.9400	28.9400	+6.593%	5	1,595	+74.568%
2026-02-20	27.1500	27.1500	27.1500	27.1500	+11.407%	1	1,598	+86.077%
2026-02-18	24.7000	24.7000	24.3700	24.3700	+16.603%	3	1,598	+107.304%
2026-02-13	22.1500	22.1500	20.9000	20.9000	+9.195%	5	1,598	+141.722%
2026-02-11	17.1500	19.1400	15.8700	19.1400	-18.310%	41	1,598	+163.950%
2026-02-10	21.5500	23.5000	21.5500	23.4300	+21.968%	23	1,600	+115.621%
2026-02-06	19.2100	19.2100	19.2100	19.2100	-13.468%	5	1,611	+162.988%
2026-02-02	21.3500	22.2000	21.3500	22.2000	-2.418%	2	1,611	+127.568%
2026-01-30	22.7500	22.7500	22.7500	22.7500	-18.750%	2	1,612	+122.066%
2026-01-23	28.0000	28.0000	28.0000	28.0000	-7.438%	2	1,612	+80.429%
2026-01-22	30.4700	32.0000	30.2500	30.2500	+14.367%	49	1,610	+67.008%
2026-01-21	23.3200	26.4500	23.3200	26.4500	+29.848%	52	1,616	+91.002%
2026-01-20	20.3700	20.3700	20.3700	20.3700	+2.983%	1	1,647	+148.012%
2026-01-16	19.4500	19.7800	19.4500	19.7800	+5.775%	2	1,648	+155.410%
2026-01-15	18.7000	18.7000	18.7000	18.7000	-2.503%	1	1,648	+170.160%
2026-01-14	18.9000	19.1800	18.9000	19.1800	+8.362%	22	1,649	+163.399%
2026-01-13	15.9000	18.0000	15.9000	17.7000	+38.498%	29	1,649	+185.424%
2026-01-12	12.7800	12.7800	12.7800	12.7800	-5.891%	1	1,675	+295.305%
2026-01-08	13.5800	13.5800	13.5800	13.5800	-10.658%	2	1,675	+272.018%
2026-01-07	15.2000	15.2000	15.2000	15.2000	+8.571%	20	1,675	+232.368%
2026-01-06	14.0000	14.0000	14.0000	14.0000	+15.894%	10	1,655	+260.857%
2026-01-05	12.0800	12.0800	12.0800	12.0800	+24.152%	2	1,666	+318.212%
2025-12-31	10.6000	10.6000	9.7300	9.7300	-15.096%	4	1,666	+419.219%
2025-12-26	11.4600	11.4600	11.4600	11.4600	-6.449%	2	1,666	+340.838%
2025-12-24	12.2500	12.2500	12.2500	12.2500	-14.035%	3	1,663	+312.408%
2025-12-23	14.2500	14.2500	14.2500	14.2500	-1.384%	3	1,663	+254.526%
2025-12-22	13.9000	14.4500	13.9000	14.4500	+5.706%	2	1,663	+249.619%
2025-12-19	13.5000	13.9500	13.2500	13.6700	+16.539%	9	1,663	+269.568%
2025-12-18	11.8000	12.0000	11.6000	11.7300	+6.636%	26	1,670	+330.691%
2025-12-17	11.4200	11.4500	11.0000	11.0000	+2.708%	166	1,689	+359.273%
2025-12-12	10.7100	10.7100	9.6500	10.7100	+4.897%	189	1,691	+371.709%
2025-12-11	10.0000	10.2300	9.8500	10.2100	+4.933%	31	1,692	+394.809%
2025-12-10	9.6500	9.8000	9.1000	9.7300	+6.455%	479	1,710	+419.219%
2025-12-09	9.2600	9.6400	9.0000	9.1400	+0.994%	122	1,909	+452.735%
2025-12-05	8.5000	9.0500	8.4500	9.0500	+17.532%	29	2,014	+458.232%
2025-12-04	7.1500	7.7300	7.1500	7.7000	+6.648%	27	2,033	+556.104%
2025-12-03	7.2200	7.2200	7.2200	7.2200	+5.865%	1	2,020	+599.723%
2025-12-02	6.7700	6.9000	6.7700	6.8200	-0.728%	3	2,021	+640.762%
2025-12-01	6.8700	6.8700	6.8700	6.8700	-12.261%	1	2,020	+635.371%
2025-11-28	7.9100	7.9100	7.8300	7.8300	+6.531%	106	2,021	+545.211%
2025-11-26	7.3500	7.3500	7.3500	7.3500	+8.728%	1	2,021	+587.347%
2025-11-21	6.5500	6.7600	6.4000	6.7600	+5.790%	377	2,021	+647.337%
2025-11-20	6.9600	6.9600	6.2500	6.3900	-14.572%	14	1,813	+690.610%
2025-11-19	7.4800	7.4800	7.4800	7.4800	-1.966%	3	1,811	+575.401%
2025-11-18	7.5500	7.6300	7.5500	7.6300	+4.664%	35	1,811	+562.123%
2025-11-17	7.2900	7.2900	7.2900	7.2900	-1.486%	1	1,836	+593.004%
2025-11-14	7.8000	7.8000	7.2000	7.4000	-4.639%	31	1,835	+582.703%
2025-11-13	8.2500	8.2500	7.7600	7.7600	-15.098%	119	1,808	+551.031%
2025-11-12	8.5000	9.1400	8.5000	9.1400	+4.696%	15	1,808	+452.735%
2025-11-11	8.1600	8.8900	8.1600	8.7300	+17.339%	70	1,804	+478.694%
2025-11-10	7.4400	7.4400	7.4400	7.4400	-0.800%	20	1,804	+579.032%
2025-11-07	6.9000	7.5000	6.9000	7.5000	-2.216%	170	1,784	+573.600%
2025-11-06	7.7700	7.7700	7.4500	7.6700	+5.793%	18	1,614	+558.670%
2025-11-05	6.9500	7.4500	6.9500	7.2500	+0.694%	17	1,597	+596.828%
2025-11-04	7.6600	7.6600	7.1500	7.2000	-12.195%	9	1,599	+601.667%
2025-11-03	8.8300	8.8300	7.9500	8.2000	-11.828%	91	1,582	+516.098%
2025-10-31	9.3000	9.3000	9.3000	9.3000	-3.125%	5	1,582	+443.226%
2025-10-30	9.6000	9.6000	9.6000	9.6000	+28.000%	2	1,577	+426.250%
2025-10-29	7.9500	7.9500	7.5000	7.5000	-8.088%	11	1,576	+573.600%
2025-10-28	8.0800	8.1600	8.0000	8.1600	-8.315%	25	1,565	+519.118%
2025-10-24	8.7500	9.2000	8.7300	8.9000	+4.460%	12	1,565	+467.640%
2025-10-23	9.1600	9.1600	8.5200	8.5200	-7.190%	81	1,567	+492.958%
2025-10-22	9.3100	9.3100	9.1800	9.1800	-3.975%	160	1,568	+450.327%
2025-10-21	9.1600	9.7500	9.1600	9.5600	-0.933%	242	1,568	+428.452%
2025-10-20	9.8300	9.9000	9.6500	9.6500	+1.579%	3	1,584	+423.523%
2025-10-16	9.4500	9.5000	9.4500	9.5000	-3.160%	2	1,582	+431.789%
2025-10-15	9.5000	9.8100	9.4200	9.8100	+6.515%	516	1,584	+414.985%
2025-10-13	10.0000	10.0000	9.0400	9.2100	-6.116%	171	1,070	+448.534%
2025-10-09	9.7500	9.8100	9.7500	9.8100	-1.900%	25	1,193	+414.985%
2025-10-08	10.0000	10.0000	10.0000	10.0000	+8.696%	1	1,193	+405.200%
2025-10-07	9.2000	9.2000	9.2000	9.2000	-6.122%	2	1,195	+449.130%
2025-10-06	9.7500	9.8000	9.7500	9.8000	-3.922%	2	1,195	+415.510%
2025-10-03	9.9400	10.2000	9.9400	10.2000	+11.475%	2	1,193	+395.294%
2025-10-02	9.4400	9.4400	9.1500	9.1500	-6.633%	2	1,191	+452.131%
2025-10-01	10.0000	10.0000	9.8000	9.8000	+32.432%	4	1,192	+415.510%
2025-09-26	7.4000	7.4000	7.4000	7.4000	-1.333%	1	1,194	+582.703%
2025-09-25	7.6500	7.6500	7.5000	7.5000	-12.383%	2	1,193	+573.600%
2025-09-24	7.6900	8.5600	7.6900	8.5600	-4.889%	568	1,193	+490.187%
2025-09-22	9.0000	9.0000	9.0000	9.0000	+13.208%	1	625	+461.333%
2025-09-19	7.9500	7.9500	7.9500	7.9500	-2.930%	1	625	+535.472%
2025-09-18	8.1900	8.1900	8.1900	8.1900	+5.677%	2	624	+516.850%
2025-09-17	7.7500	7.7500	7.7500	7.7500	0.000%	3	622	+551.871%
2025-09-16	8.0000	8.1900	7.7500	7.7500	+15.672%	29	621	+551.871%
2025-09-15	6.8300	6.8300	6.6500	6.7000	-0.741%	81	601	+654.030%
2025-09-12	7.7500	7.8500	6.5000	6.7500	-16.872%	12	582	+648.444%
2025-09-11	7.7000	8.1200	7.6000	8.1200	+7.550%	37	582	+522.167%
2025-09-10	7.5500	7.5500	7.5500	7.5500	+10.542%	10	601	+569.139%
2025-09-08	6.8300	6.8300	6.8300	6.8300	-9.536%	1	608	+639.678%
2025-09-05	7.5500	7.5500	7.5500	7.5500	+9.420%	10	608	+569.139%
2025-09-04	6.8500	6.9000	6.8500	6.9000	-1.849%	2	608	+632.174%
2025-09-03	7.3000	7.3000	6.9000	7.0300	-0.986%	254	609	+618.634%
2025-08-29	7.0000	7.1000	6.9300	7.1000	-2.069%	4	358	+611.549%
2025-08-28	7.4000	7.4000	7.1500	7.2500	-3.974%	6	358	+596.828%
2025-08-27	7.7500	7.7500	7.5500	7.5500	+7.857%	3	358	+569.139%
2025-08-26	7.3500	7.3500	7.0000	7.0000	-10.714%	5	358	+621.714%
2025-08-25	8.1500	8.2500	7.8400	7.8400	-11.910%	6	357	+544.388%
2025-08-22	8.5000	8.9000	8.5000	8.9000	+9.877%	6	355	+467.640%
2025-08-21	8.2000	8.2000	8.1000	8.1000	-15.625%	2	353	+523.704%
2025-08-18	9.6500	9.6500	9.0100	9.6000	-4.950%	3	351	+426.250%
2025-08-15	9.6000	10.1000	9.6000	10.1000	+18.824%	2	350	+400.198%
2025-08-14	8.5000	8.5000	8.5000	8.5000	-4.063%	2	351	+494.353%
2025-08-13	8.7800	8.9200	8.7800	8.8600	+12.866%	102	352	+470.203%
2025-08-12	8.0500	8.1700	7.8500	7.8500	-1.752%	65	440	+543.567%
2025-08-11	7.9900	7.9900	7.9900	7.9900	-7.630%	2	415	+532.290%
2025-08-08	8.9500	8.9500	8.6500	8.6500	-0.916%	2	415	+484.046%
2025-08-07	8.9000	8.9000	8.7300	8.7300	-5.109%	6	415	+478.694%
2025-08-06	9.2000	9.2000	9.2000	9.2000	-1.075%	2	410	+449.130%
2025-08-05	9.3000	9.3000	9.3000	9.3000	-0.535%	5	410	+443.226%
2025-08-04	9.3500	9.3500	9.3500	9.3500	+1.081%	1	410	+440.321%
2025-08-01	9.4700	9.4700	9.2500	9.2500	-38.127%	105	409	+446.162%
2025-07-23	14.5000	14.9500	14.5000	14.9500	+3.819%	6	304	+237.926%
2025-07-14	14.4000	14.4000	14.4000	14.4000	+2.491%	8	304	+250.833%
2025-07-09	14.0500	14.0500	14.0500	14.0500	-4.487%	2	304	+259.573%
2025-07-08	13.5500	14.7100	13.5500	14.7100	+19.593%	7	305	+243.440%
2025-07-02	11.4000	12.4000	11.4000	12.3000	+7.895%	4	305	+310.732%
2025-07-01	9.9500	11.5000	9.9500	11.4000	+6.542%	8	305	+343.158%
2025-06-30	10.3700	11.1000	10.3700	10.7000	+5.941%	130	301	+372.150%
2025-06-27	10.1000	10.1000	10.1000	10.1000	-6.481%	1	415	+400.198%
2025-06-26	10.8000	10.8000	10.8000	10.8000	+17.647%	1	414	+367.778%
2025-06-17	9.0000	9.1800	9.0000	9.1800	-19.965%	7	413	+450.327%
2025-06-11	11.4700	11.4700	11.4700	11.4700	-1.966%	1	420	+340.453%
2025-06-09	11.1500	11.7000	11.1500	11.7000	+4.000%	6	420	+331.795%
2025-06-04	11.0500	11.2500	11.0500	11.2500	-2.597%	2	421	+349.067%
2025-06-03	11.3000	11.5500	11.3000	11.5500	+9.687%	2	421	+337.403%
2025-05-27	10.5300	10.5300	10.5300	10.5300	-14.390%	2	420	+379.772%
2025-05-20	10.3700	12.3000	10.3700	12.3000	+46.429%	5	418	+310.732%
2025-05-15	8.4500	8.4500	8.3800	8.4000	-1.984%	147	417	+501.429%
2025-05-14	8.5700	8.5700	8.5700	8.5700	-10.729%	1	373	+489.498%
2025-05-13	9.6800	9.6800	9.6000	9.6000	+4.348%	20	373	+426.250%
2025-05-08	9.2000	9.2000	9.2000	9.2000	+1.657%	1	368	+449.130%
2025-05-07	9.0500	9.0500	9.0500	9.0500	+0.556%	1	369	+458.232%
2025-05-06	9.0000	9.0000	9.0000	9.0000	-20.000%	5	369	+461.333%
2025-04-23	11.6000	11.6000	11.2500	11.2500	+25.698%	5	372	+349.067%
2025-04-21	8.9500	8.9500	8.9500	8.9500	-5.090%	1	373	+464.469%
2025-04-17	9.4300	9.4300	9.4300	9.4300	-5.226%	8	373	+435.737%
2025-04-07	9.8000	9.9500	9.8000	9.9500	-0.995%	7	373	+407.739%
2025-04-04	10.0500	10.0500	10.0500	10.0500	-4.286%	2	367	+402.687%
2025-04-03	11.0500	11.0500	10.5000	10.5000	-8.696%	21	366	+381.143%
2025-03-31	11.0900	11.6000	11.0000	11.5000	-18.843%	89	366	+339.304%
2025-03-26	14.5000	14.5000	14.1700	14.1700	+3.431%	15	323	+256.528%
2025-02-28	14.2000	14.2000	13.7000	13.7000	-12.460%	10	323	+268.759%
2025-02-27	16.0000	16.0000	15.6000	15.6500	-8.265%	4	322	+222.812%
2025-02-21	17.0600	17.0600	17.0600	17.0600	+27.313%	2	324	+196.131%
2025-02-14	15.6600	16.1500	13.4000	13.4000	-9.091%	160	343	+277.015%
2025-02-13	12.4000	14.7400	12.4000	14.7400	+0.340%	8	341	+242.741%
2025-02-12	14.6900	14.6900	14.6900	14.6900	-2.067%	1	341	+243.907%
2025-02-11	15.1200	15.1200	15.0000	15.0000	-4.459%	3	340	+236.800%
2025-02-10	16.2000	16.2000	15.7000	15.7000	-7.375%	12	337	+221.783%
2025-02-06	17.1200	17.2500	16.9500	16.9500	-7.123%	4	336	+198.053%
2025-02-05	18.2500	18.2500	18.2500	18.2500	+6.725%	1	334	+176.822%
2025-02-04	17.2200	17.2200	17.1000	17.1000	-11.992%	21	334	+195.439%
2025-02-03	20.3000	20.3000	19.0000	19.4300	-12.081%	20	313	+160.010%
2025-01-31	22.1000	22.1000	22.1000	22.1000	-6.554%	20	299	+128.597%
2025-01-30	23.6500	23.6500	23.6500	23.6500	-1.458%	1	288	+113.615%
2025-01-29	23.4600	24.0000	23.0000	24.0000	-9.263%	35	288	+110.500%
2025-01-28	24.9500	26.4500	24.9500	26.4500	+10.901%	5	259	+91.002%
2025-01-27	25.1900	25.2800	23.8100	23.8500	+0.421%	13	254	+111.824%
2025-01-24	23.7500	23.7500	23.7500	23.7500	+5.088%	4	241	+112.716%
2025-01-23	20.8000	22.6000	20.4500	22.6000	+8.393%	100	240	+123.540%
2025-01-22	20.7500	20.8500	20.7500	20.8500	+11.200%	24	191	+142.302%
2025-01-21	20.0500	20.0500	18.6000	18.7500	+8.382%	160	76	+169.440%
2025-01-17	17.3000	17.5000	17.1500	17.3000	+0.290%	74	76	+192.023%
2025-01-16	16.8500	17.3000	16.8500	17.2500	-6.958%	29	76	+192.870%
2025-01-15	18.5400	18.5400	18.5400	18.5400	+2.149%	1	52	+172.492%
2025-01-14	18.1500	18.1500	18.1500	18.1500	+1.852%	1	51	+178.347%
2025-01-13	17.1800	17.8200	17.1800	17.8200	-28.116%	51	52	+183.502%
2024-12-10	24.7900	24.7900	24.7900	24.7900	-5.562%	1	3	+103.792%
2024-12-02	26.2500	26.2500	26.2500	26.2500	+25.000%	1	2	+92.457%
2024-11-19	21.0000	21.0000	21.0000	21.0000	+3.806%	1	2	+140.571%
2024-11-15	20.2300	20.2300	20.2300	20.2300	-16.336%	2	2	+149.728%
2024-11-14	24.1800	24.1800	24.1800	24.1800	-1.306%	1	3	+108.933%
2024-11-13	24.5000	24.5000	24.5000	24.5000	-1.922%	1	3	+106.204%
2024-11-12	24.9800	24.9800	24.9800	24.9800	0.000%	4	0	+102.242%

.dark-mode .c09ksy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c09ksy{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20261218C25MRNA Dec 18 2026 25.00 Call (MRNA261218C00025000)option OPRA

MRNA20261218C25
MRNA Dec 18 2026 25.00 Call (MRNA261218C00025000)
option OPRA