Dark

MRNA20261218C28
MRNA Dec 18 2026 28.00 Call (MRNA261218C00028000)
option OPRA

EOD

Aug 12, 2026

33.38+0.451%(+0.15)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	33.3800	33.3800	33.3800	33.3800	+0.451%	3	875	0.000%
2026-07-21	33.2300	33.2300	33.2300	33.2300	-20.445%	1	875	+0.451%
2026-06-26	41.7700	41.7700	41.7700	41.7700	+70.490%	4	875	-20.086%
2026-06-15	24.5000	24.5000	24.5000	24.5000	+22.869%	1	871	+36.245%
2026-06-01	19.9400	19.9400	19.9400	19.9400	-20.842%	1	872	+67.402%
2026-05-13	25.1900	25.1900	25.1900	25.1900	-10.515%	3	872	+32.513%
2026-05-12	28.1500	28.1500	28.1500	28.1500	+4.259%	2	873	+18.579%
2026-05-11	28.7000	28.7000	27.0000	27.0000	-12.195%	6	873	+23.630%
2026-05-08	30.7500	30.7500	30.7500	30.7500	+14.440%	1	875	+8.553%
2026-04-13	26.8700	26.8700	26.8700	26.8700	+0.449%	1	876	+24.228%
2026-04-08	26.7500	26.7500	26.7500	26.7500	-1.654%	1	877	+24.785%
2026-03-06	27.2000	27.2000	27.2000	27.2000	+10.345%	4	877	+22.721%
2026-03-03	24.6500	24.6500	24.6500	24.6500	-10.364%	4	877	+35.416%
2026-02-27	27.5000	27.5000	27.5000	27.5000	-2.998%	2	877	+21.382%
2026-02-23	28.3800	28.3800	28.3500	28.3500	+75.000%	2	879	+17.743%
2026-02-12	16.2000	16.2000	16.2000	16.2000	+11.724%	4	881	+106.049%
2026-02-11	14.5000	14.5000	14.5000	14.5000	-25.450%	1	881	+130.207%
2026-02-10	20.4500	21.5000	19.3700	19.4500	-4.187%	59	881	+71.620%
2026-01-30	20.3200	20.3200	20.3000	20.3000	-21.622%	34	861	+64.433%
2026-01-23	25.9000	25.9000	25.9000	25.9000	-7.500%	1	877	+28.880%
2026-01-22	28.0000	28.0000	28.0000	28.0000	+18.243%	1	877	+19.214%
2026-01-21	23.6000	23.8000	23.6000	23.6800	+34.545%	22	878	+40.963%
2026-01-16	17.6000	17.6000	17.6000	17.6000	+7.579%	1	869	+89.659%
2026-01-13	16.3000	16.3600	16.2500	16.3600	+25.846%	42	869	+104.034%
2026-01-06	12.1300	13.0000	12.1300	13.0000	+30.653%	62	848	+156.769%
2025-12-26	9.9500	9.9500	9.9500	9.9500	-23.462%	3	848	+235.477%
2025-12-22	13.1900	13.1900	13.0000	13.0000	+8.696%	2	845	+156.769%
2025-12-19	12.0000	12.0000	11.9600	11.9600	+18.887%	2	846	+179.097%
2025-12-18	10.0600	10.0600	10.0600	10.0600	+19.053%	4	847	+231.809%
2025-12-15	8.4500	8.4500	8.4500	8.4500	-3.759%	1	851	+295.030%
2025-12-11	8.7800	8.7800	8.7800	8.7800	+6.813%	4	852	+280.182%
2025-12-09	8.2200	8.2200	8.2200	8.2200	+8.300%	2	852	+306.083%
2025-12-05	7.2000	7.5900	7.2000	7.5900	+23.817%	5	851	+339.789%
2025-12-04	6.1300	6.1300	6.1300	6.1300	+0.492%	2	852	+444.535%
2025-12-03	5.6000	6.2000	5.6000	6.1000	-3.785%	5	854	+447.213%
2025-11-28	6.3400	6.3400	6.3400	6.3400	+4.448%	2	852	+426.498%
2025-11-25	6.0500	6.0700	6.0500	6.0700	+3.584%	2	850	+449.918%
2025-11-24	5.7400	5.8600	5.7400	5.8600	+4.643%	2	849	+469.625%
2025-11-20	6.3000	6.3000	5.6000	5.6000	-22.330%	34	851	+496.071%
2025-11-11	6.9000	7.3000	6.9000	7.2100	+7.292%	23	829	+362.968%
2025-11-06	6.6500	6.9700	6.6500	6.7200	+6.161%	3	819	+396.726%
2025-11-05	6.4500	6.4500	5.6500	6.3300	-7.591%	66	818	+427.330%
2025-11-03	7.2500	7.3100	6.8500	6.8500	-18.452%	22	823	+387.299%
2025-10-31	8.3900	8.4000	8.3900	8.4000	+1.205%	2	823	+297.381%
2025-10-30	6.5000	8.3000	6.5000	8.3000	+13.699%	63	821	+302.169%
2025-10-28	7.3000	7.3000	7.3000	7.3000	-7.828%	1	805	+357.260%
2025-10-24	7.9200	7.9200	7.9200	7.9200	+4.348%	9	804	+321.465%
2025-10-23	7.7300	7.7300	7.5900	7.5900	-11.744%	9	804	+339.789%
2025-10-20	8.5000	8.6000	8.5000	8.6000	+8.176%	2	804	+288.140%
2025-10-17	7.9200	7.9500	7.9200	7.9500	-7.018%	2	804	+319.874%
2025-10-16	8.5500	8.5500	8.5500	8.5500	+7.547%	5	802	+290.409%
2025-10-14	7.9500	7.9500	7.9500	7.9500	+2.054%	1	797	+319.874%
2025-10-13	7.7600	7.7900	7.7600	7.7900	-9.942%	2	797	+328.498%
2025-10-09	8.6500	8.6500	8.6500	8.6500	+15.333%	1	797	+285.896%
2025-10-07	7.5000	7.5000	7.5000	7.5000	-13.295%	1	797	+345.067%
2025-10-06	8.4000	8.6500	8.4000	8.6500	-4.420%	17	798	+285.896%
2025-10-03	8.8000	9.0500	8.7000	9.0500	+7.738%	23	811	+268.840%
2025-10-02	8.1000	8.4000	8.1000	8.4000	+0.599%	22	811	+297.381%
2025-10-01	7.6100	8.9000	7.6100	8.3500	+21.014%	30	800	+299.760%
2025-09-29	7.0000	7.0000	6.9000	6.9000	+14.050%	7	797	+383.768%
2025-09-26	6.0500	6.0500	6.0500	6.0500	-5.469%	1	800	+451.736%
2025-09-25	6.7000	6.7000	6.4000	6.4000	-16.340%	227	800	+421.563%
2025-09-23	7.6500	7.6500	7.6500	7.6500	-0.261%	1	827	+336.340%
2025-09-22	7.8000	7.9000	7.6700	7.6700	+10.360%	37	826	+335.202%
2025-09-18	6.8600	7.1000	6.8600	6.9500	+3.731%	544	827	+380.288%
2025-09-16	6.4500	6.9200	6.3500	6.7000	+16.522%	102	350	+398.209%
2025-09-15	5.7500	5.7500	5.7500	5.7500	0.000%	11	278	+480.522%
2025-09-12	6.8000	6.8000	5.6000	5.7500	-7.258%	20	267	+480.522%
2025-09-10	6.2000	6.2000	6.2000	6.2000	-2.362%	20	248	+438.387%
2025-09-09	6.3500	6.3500	6.3500	6.3500	+7.627%	16	248	+425.669%
2025-09-08	5.8300	5.9000	5.8000	5.9000	-9.231%	10	248	+465.763%
2025-09-05	6.3000	6.6500	6.3000	6.5000	+12.069%	23	241	+413.538%
2025-09-04	5.9000	5.9000	5.8000	5.8000	-1.024%	3	220	+475.517%
2025-09-03	5.8600	5.8600	5.8600	5.8600	-3.934%	1	219	+469.625%
2025-08-29	6.1000	6.1000	6.1000	6.1000	-2.400%	1	218	+447.213%
2025-08-28	6.2500	6.2500	6.2500	6.2500	+3.821%	5	218	+434.080%
2025-08-26	6.0200	6.0200	6.0200	6.0200	-12.754%	4	213	+454.485%
2025-08-25	6.9500	7.0500	6.9000	6.9000	-9.211%	7	216	+383.768%
2025-08-22	8.0000	8.0000	7.6000	7.6000	+1.333%	2	214	+339.211%
2025-08-20	7.5000	7.5000	7.5000	7.5000	-10.714%	1	214	+345.067%
2025-08-19	8.3000	8.4000	8.3000	8.4000	-5.085%	2	214	+297.381%
2025-08-15	8.8500	8.8500	8.8500	8.8500	+20.408%	4	214	+277.175%
2025-08-14	7.3500	7.3500	7.3500	7.3500	-4.545%	10	214	+354.150%
2025-08-13	7.7500	7.7500	7.7000	7.7000	+9.375%	6	214	+333.506%
2025-08-12	6.9600	7.1300	6.9600	7.0400	+2.774%	62	212	+374.148%
2025-08-11	7.2000	7.2000	6.8500	6.8500	-5.647%	5	212	+387.299%
2025-08-08	7.2500	7.2600	7.2500	7.2600	-5.714%	9	212	+359.780%
2025-08-07	7.6200	7.7500	7.6200	7.7000	+2.667%	241	219	+333.506%
2025-08-06	7.7500	7.7500	7.5000	7.5000	-9.420%	2	67	+345.067%
2025-08-04	8.6000	8.6000	8.2700	8.2800	+8.235%	8	65	+303.140%
2025-08-01	7.9000	7.9000	7.6500	7.6500	-32.599%	64	65	+336.340%
2025-07-22	11.3500	11.3500	11.3500	11.3500	0.000%	1	1	+194.097%

.dark-mode .ynxL4d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ynxL4d{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20261218C28MRNA Dec 18 2026 28.00 Call (MRNA261218C00028000)option OPRA

MRNA20261218C28
MRNA Dec 18 2026 28.00 Call (MRNA261218C00028000)
option OPRA