Dark

MRNA20261218C30
MRNA Dec 18 2026 30.00 Call (MRNA261218C00030000)
option OPRA

EOD

Aug 18, 2026

34.45-2.958%(-1.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	34.4500	34.4500	34.4500	34.4500	-2.958%	2	291	0.000%
2026-08-13	35.5000	35.5000	35.5000	35.5000	+23.693%	20	291	-2.958%
2026-08-07	28.7000	28.7000	28.7000	28.7000	-20.233%	1	291	+20.035%
2026-07-16	36.5500	36.5500	35.9800	35.9800	-10.542%	12	291	-4.252%
2026-07-13	40.2200	40.2200	40.2200	40.2200	-14.968%	4	299	-14.346%
2026-07-08	47.3000	47.3000	47.3000	47.3000	-10.923%	1	295	-27.167%
2026-07-06	52.3800	54.1000	52.3800	53.1000	+21.371%	6	295	-35.122%
2026-06-30	44.1500	44.1500	43.7500	43.7500	+10.118%	2	300	-21.257%
2026-06-29	39.7300	39.7300	39.7300	39.7300	+17.719%	2	300	-13.290%
2026-06-18	33.7500	33.7500	33.7500	33.7500	+0.656%	2	303	+2.074%
2026-06-17	33.5300	33.5300	33.5300	33.5300	+65.990%	1	303	+2.744%
2026-06-03	20.2000	20.2000	20.2000	20.2000	-2.368%	2	303	+70.545%
2026-05-29	20.6900	20.6900	20.6900	20.6900	+3.450%	1	305	+66.506%
2026-05-28	20.0000	20.0000	20.0000	20.0000	-6.191%	2	305	+72.250%
2026-05-27	21.3200	21.3200	21.3200	21.3200	+8.776%	5	305	+61.585%
2026-05-19	19.6000	19.6000	19.6000	19.6000	-18.841%	2	305	+75.765%
2026-05-13	24.1500	24.1500	24.1500	24.1500	-9.720%	2	305	+42.650%
2026-05-12	26.7500	26.7500	26.7500	26.7500	+6.151%	1	305	+28.785%
2026-05-11	30.7500	30.7500	25.2000	25.2000	+29.231%	4	305	+36.706%
2026-04-30	19.5000	19.5000	19.5000	19.5000	-0.051%	4	307	+76.667%
2026-04-29	19.5100	19.5100	19.5100	19.5100	-19.113%	1	307	+76.576%
2026-04-27	24.1200	24.1200	24.1200	24.1200	-15.368%	1	307	+42.828%
2026-04-22	28.5000	28.5000	28.5000	28.5000	+8.571%	1	308	+20.877%
2026-04-14	26.2500	26.2500	26.2500	26.2500	+2.780%	5	308	+31.238%
2026-04-10	24.6500	25.5400	24.6500	25.5400	+2.984%	2	313	+34.886%
2026-04-09	24.8300	24.8300	24.8000	24.8000	+8.772%	3	313	+38.911%
2026-04-02	22.8000	22.8000	22.8000	22.8000	-8.946%	1	317	+51.096%
2026-04-01	25.0400	25.0400	25.0400	25.0400	+8.304%	15	317	+37.580%
2026-03-30	23.1200	23.1200	23.1200	23.1200	-9.404%	1	317	+49.005%
2026-03-24	25.5200	25.5200	25.5200	25.5200	-2.929%	1	318	+34.992%
2026-03-20	26.2900	26.2900	26.2900	26.2900	-2.195%	1	319	+31.038%
2026-03-16	26.8800	26.8800	26.8800	26.8800	-11.287%	2	318	+28.162%
2026-03-11	30.3000	30.3000	30.3000	30.3000	+10.102%	1	316	+13.696%
2026-03-09	27.5000	27.5200	27.5000	27.5200	+0.292%	8	316	+25.182%
2026-03-05	27.4400	27.4400	27.4400	27.4400	-15.309%	10	324	+25.547%
2026-03-04	30.0000	32.4000	30.0000	32.4000	+22.080%	12	334	+6.327%
2026-02-25	26.5400	26.5400	26.5400	26.5400	+4.283%	5	340	+29.804%
2026-02-23	25.4500	25.4500	25.4500	25.4500	+7.611%	7	340	+35.363%
2026-02-20	23.6500	23.6500	23.6500	23.6500	+12.619%	2	347	+45.666%
2026-02-18	21.1200	21.1200	21.0000	21.0000	+16.022%	2	349	+64.048%
2026-02-17	18.0500	18.1000	18.0500	18.1000	-2.688%	2	349	+90.331%
2026-02-13	18.6000	18.6000	18.6000	18.6000	+16.834%	2	348	+85.215%
2026-02-11	13.6500	15.9200	13.3200	15.9200	-20.875%	9	348	+116.394%
2026-02-10	19.4000	20.1200	19.3000	20.1200	+18.632%	44	344	+71.223%
2026-02-09	16.7000	16.9600	16.7000	16.9600	-8.076%	4	366	+103.125%
2026-02-04	18.4500	18.4500	18.4500	18.4500	+2.500%	2	366	+86.721%
2026-02-02	18.0000	18.0000	18.0000	18.0000	-6.494%	2	366	+91.389%
2026-01-30	20.7700	20.7700	19.2500	19.2500	-9.198%	6	366	+78.961%
2026-01-29	21.2000	21.2000	21.2000	21.2000	+0.236%	2	364	+62.500%
2026-01-27	24.4500	24.4500	21.1500	21.1500	-4.515%	3	366	+62.884%
2026-01-26	22.4400	22.4400	22.1500	22.1500	-7.708%	3	367	+55.530%
2026-01-23	24.0000	24.0000	24.0000	24.0000	-8.432%	2	368	+43.542%
2026-01-22	25.5000	29.4000	25.5000	26.2100	+19.680%	7	366	+31.438%
2026-01-21	17.9700	21.9000	17.9700	21.9000	+25.143%	5	367	+57.306%
2026-01-20	17.4000	17.5000	17.4000	17.5000	+4.478%	2	371	+96.857%
2026-01-16	15.9000	16.7500	15.9000	16.7500	+9.836%	4	373	+105.672%
2026-01-15	15.2500	15.2500	15.2500	15.2500	-3.846%	1	373	+125.902%
2026-01-14	16.0000	16.4200	15.5000	15.8600	+4.686%	21	373	+117.213%
2026-01-13	11.0500	15.2000	11.0500	15.1500	+40.930%	52	384	+127.393%
2026-01-12	10.7500	10.7500	10.7500	10.7500	-5.702%	1	408	+220.465%
2026-01-09	11.4000	11.4000	11.4000	11.4000	+2.703%	1	409	+202.193%
2026-01-08	11.4700	11.4800	11.1000	11.1000	-12.253%	22	409	+210.360%
2026-01-07	12.0800	12.6500	11.5000	12.6500	+2.016%	15	389	+172.332%
2026-01-06	12.0000	12.4000	11.7100	12.4000	+58.974%	16	390	+177.823%
2025-12-31	8.0000	8.0000	7.8000	7.8000	-15.125%	12	390	+341.667%
2025-12-29	9.1900	9.1900	9.1900	9.1900	+3.375%	1	390	+274.864%
2025-12-26	9.1500	9.1500	8.8000	8.8900	-10.743%	15	389	+287.514%
2025-12-24	9.9600	9.9600	9.9600	9.9600	-0.400%	20	387	+245.884%
2025-12-23	10.0000	10.0000	10.0000	10.0000	-14.894%	1	387	+244.500%
2025-12-22	11.6800	12.4500	11.6800	11.7500	+6.915%	41	388	+193.191%
2025-12-19	9.2100	11.2000	9.2100	10.9900	+18.045%	5	428	+213.467%
2025-12-18	9.2100	9.4500	9.2100	9.3100	+11.497%	8	429	+270.032%
2025-12-15	8.3500	8.3500	8.3500	8.3500	-2.681%	1	432	+312.575%
2025-12-12	8.5000	8.6000	8.3500	8.5800	+11.429%	27	431	+301.515%
2025-12-11	8.1700	8.2000	7.7000	7.7000	-0.901%	17	410	+347.403%
2025-12-10	7.4500	7.9500	7.3000	7.7700	+5.714%	25	410	+343.372%
2025-12-09	7.2500	7.4200	7.2400	7.3500	+3.230%	16	412	+368.707%
2025-12-08	7.0500	7.1200	7.0500	7.1200	+5.638%	2	415	+383.848%
2025-12-05	6.8200	6.8200	6.7400	6.7400	+12.333%	2	416	+411.128%
2025-12-04	6.0000	6.0000	6.0000	6.0000	0.000%	1	416	+474.167%
2025-12-03	6.0000	6.0000	6.0000	6.0000	+12.150%	1	416	+474.167%
2025-12-02	5.4000	5.4000	5.3500	5.3500	+2.885%	5	417	+543.925%
2025-12-01	5.2000	5.2000	5.2000	5.2000	-12.898%	1	420	+562.500%
2025-11-28	5.7000	5.9700	5.7000	5.9700	+9.945%	13	419	+477.052%
2025-11-25	5.3000	5.4300	5.3000	5.4300	+3.429%	14	430	+534.438%
2025-11-24	5.2500	5.2500	5.2500	5.2500	+5.000%	10	430	+556.190%
2025-11-21	5.2000	5.2000	5.0000	5.0000	-0.596%	13	420	+589.000%
2025-11-20	5.0000	5.0300	5.0000	5.0300	-6.852%	12	408	+584.891%
2025-11-18	5.9000	5.9000	5.4000	5.4000	-18.552%	3	403	+537.963%
2025-11-13	6.6300	6.6300	6.6300	6.6300	-1.045%	4	401	+419.608%
2025-11-12	6.7600	6.7600	6.7000	6.7000	+0.450%	4	401	+414.179%
2025-11-11	6.6700	6.6700	6.6700	6.6700	+17.018%	10	400	+416.492%
2025-11-10	5.7000	5.7000	5.7000	5.7000	+2.888%	3	400	+504.386%
2025-11-07	5.5400	5.5400	5.5400	5.5400	-1.071%	2	400	+521.841%
2025-11-05	5.9000	5.9000	5.6000	5.6000	-10.400%	18	400	+515.179%
2025-11-04	6.2500	6.2500	6.2500	6.2500	+2.124%	1	392	+451.200%
2025-11-03	6.3000	6.3000	6.1200	6.1200	-19.048%	37	395	+462.908%
2025-10-31	7.5600	7.5600	7.5600	7.5600	-11.059%	1	395	+355.688%
2025-10-30	5.9200	8.5000	5.9200	8.5000	+41.667%	20	396	+305.294%
2025-10-29	6.0000	6.0000	6.0000	6.0000	-18.919%	1	388	+474.167%
2025-10-24	7.1500	7.4000	7.1500	7.4000	-0.404%	2	388	+365.541%
2025-10-22	7.4300	7.4300	7.4300	7.4300	-5.350%	1	388	+363.661%
2025-10-21	7.8500	7.8500	7.8400	7.8500	-2.484%	4	387	+338.854%
2025-10-20	7.8500	8.0500	7.8500	8.0500	+2.941%	2	389	+327.950%
2025-10-15	7.8200	7.8200	7.8200	7.8200	+10.141%	2	389	+340.537%
2025-10-14	6.8500	7.1000	6.8500	7.1000	-5.333%	3	387	+385.211%
2025-10-13	7.7500	8.1000	7.5000	7.5000	+3.734%	16	387	+359.333%
2025-10-10	7.2300	7.2300	7.2300	7.2300	-6.710%	1	372	+376.487%
2025-10-09	8.1500	8.1500	7.7500	7.7500	-9.357%	23	371	+344.516%
2025-10-08	7.8600	8.5500	7.8600	8.5500	+16.644%	2	350	+302.924%
2025-10-07	7.3300	7.3300	7.3300	7.3300	-8.944%	1	351	+369.986%
2025-10-06	8.0500	8.0500	8.0500	8.0500	-3.823%	1	351	+327.950%
2025-10-03	8.2500	8.3700	8.0000	8.3700	+11.600%	41	351	+311.589%
2025-10-02	7.7000	7.7000	7.5000	7.5000	+1.488%	2	323	+359.333%
2025-10-01	7.3900	7.3900	7.3900	7.3900	+12.824%	1	323	+366.171%
2025-09-30	6.1500	6.5500	6.1500	6.5500	+3.150%	3	324	+425.954%
2025-09-29	6.3500	6.3500	6.3500	6.3500	+13.393%	2	324	+442.520%
2025-09-26	5.5500	5.6000	5.5300	5.6000	-4.274%	7	322	+515.179%
2025-09-25	6.0000	6.0000	5.8500	5.8500	-16.429%	53	322	+488.889%
2025-09-23	7.0000	7.0000	7.0000	7.0000	+1.449%	4	272	+392.143%
2025-09-22	6.4100	7.1600	6.4100	6.9000	+6.977%	12	276	+399.275%
2025-09-18	6.3000	6.4500	6.3000	6.4500	+4.878%	21	273	+434.109%
2025-09-16	5.8000	6.4000	5.8000	6.1500	+17.143%	53	273	+460.163%
2025-09-15	5.2500	5.2500	5.2500	5.2500	0.000%	5	276	+556.190%
2025-09-12	5.3600	5.3600	5.0600	5.2500	-11.765%	50	276	+556.190%
2025-09-11	5.8400	5.9500	5.8400	5.9500	+5.496%	3	267	+478.992%
2025-09-10	5.6400	5.6400	5.6400	5.6400	+1.622%	2	264	+510.816%
2025-09-09	5.7500	5.7500	5.5500	5.5500	+5.114%	7	262	+520.721%
2025-09-08	5.3100	5.3100	5.2800	5.2800	-12.727%	8	255	+552.462%
2025-09-05	6.0500	6.0500	6.0500	6.0500	+17.021%	3	254	+469.421%
2025-09-02	5.1000	5.1700	5.1000	5.1700	-11.015%	2	254	+566.344%
2025-08-28	5.8100	5.8100	5.8100	5.8100	+1.043%	2	254	+492.943%
2025-08-27	5.7500	5.7500	5.7500	5.7500	0.000%	1	253	+499.130%
2025-08-26	5.9000	5.9000	5.7500	5.7500	-7.258%	11	252	+499.130%
2025-08-25	6.4000	6.4000	6.2000	6.2000	-11.429%	7	261	+455.645%
2025-08-22	6.6000	7.1500	6.6000	7.0000	+10.236%	7	257	+392.143%
2025-08-21	6.5500	6.6100	6.3500	6.3500	-15.333%	26	254	+442.520%
2025-08-19	7.5500	7.7000	7.5000	7.5000	-2.597%	3	248	+359.333%
2025-08-18	7.7000	7.7000	7.7000	7.7000	-1.911%	1	249	+347.403%
2025-08-15	7.8500	7.8500	7.8500	7.8500	+13.768%	10	250	+338.854%
2025-08-14	6.9000	6.9000	6.9000	6.9000	+9.524%	1	250	+399.275%
2025-08-12	6.2500	6.5000	6.2500	6.3000	-6.667%	12	250	+446.825%
2025-08-08	6.7500	6.7500	6.7500	6.7500	-3.156%	3	242	+410.370%
2025-08-07	6.9400	6.9700	6.9400	6.9700	+1.014%	8	239	+394.261%
2025-08-06	7.1500	7.1500	6.9000	6.9000	-7.383%	13	247	+399.275%
2025-08-05	7.4500	7.4500	7.4500	7.4500	+1.361%	17	246	+362.416%
2025-08-04	7.5600	7.5600	7.3500	7.3500	+0.410%	7	233	+368.707%
2025-08-01	7.3200	7.3200	7.3200	7.3200	-15.862%	1	231	+370.628%
2025-07-31	8.7000	8.7000	8.7000	8.7000	-22.460%	1	230	+295.977%
2025-07-30	11.2200	11.2200	11.2200	11.2200	+3.793%	1	229	+207.041%
2025-07-29	10.7500	10.8100	10.7500	10.8100	-9.917%	6	229	+218.686%
2025-07-28	12.0000	12.0000	12.0000	12.0000	+0.840%	1	229	+187.083%
2025-07-25	11.9500	11.9500	11.9000	11.9000	-9.299%	8	229	+189.496%
2025-07-23	13.1200	13.1200	13.1200	13.1200	+18.198%	15	229	+162.576%
2025-07-22	11.1000	11.1000	11.1000	11.1000	+6.017%	1	244	+210.360%
2025-07-18	10.4700	10.4700	10.4700	10.4700	-20.076%	2	243	+229.035%
2025-07-10	13.1000	13.1000	13.1000	13.1000	+5.136%	1	241	+162.977%
2025-07-08	11.0000	12.6300	11.0000	12.4600	+22.157%	13	241	+176.485%
2025-07-02	10.2300	10.4300	10.2000	10.2000	+10.870%	3	239	+237.745%
2025-07-01	9.2000	9.2000	9.2000	9.2000	+7.602%	1	239	+274.457%
2025-06-30	9.0000	9.0500	8.4000	8.5500	+16.327%	13	238	+302.924%
2025-06-23	7.3000	7.3500	7.3000	7.3500	-5.161%	6	235	+368.707%
2025-06-17	7.7500	7.7500	7.7500	7.7500	0.000%	1	235	+344.516%
2025-06-16	7.8000	7.8000	7.7500	7.7500	-7.186%	2	234	+344.516%
2025-06-13	8.3500	8.3500	8.3500	8.3500	-6.808%	2	233	+312.575%
2025-06-11	8.9600	8.9600	8.9600	8.9600	-3.759%	1	233	+284.487%
2025-06-10	9.0600	9.4000	9.0600	9.3100	-2.920%	4	232	+270.032%
2025-06-09	10.0000	10.0000	9.5900	9.5900	+8.977%	2	232	+259.228%
2025-06-05	9.1500	9.1500	8.8000	8.8000	-5.882%	5	232	+291.477%
2025-06-04	9.1500	9.3500	9.1500	9.3500	-2.604%	2	236	+268.449%
2025-06-03	9.3500	9.6000	9.3500	9.6000	+7.865%	4	236	+258.854%
2025-06-02	8.6500	8.9000	8.6500	8.9000	+8.537%	2	236	+287.079%
2025-05-30	8.2000	8.2000	8.2000	8.2000	-7.658%	30	236	+320.122%
2025-05-29	8.8800	8.8800	8.8800	8.8800	+4.103%	1	221	+287.950%
2025-05-28	8.5300	8.5300	8.5300	8.5300	-1.954%	1	222	+303.869%
2025-05-27	8.7000	8.7000	8.7000	8.7000	+6.098%	1	222	+295.977%
2025-05-23	8.1500	8.2000	8.1500	8.2000	+1.863%	12	225	+320.122%
2025-05-22	7.9500	8.0500	7.8000	8.0500	-1.829%	6	225	+327.950%
2025-05-21	8.6500	8.6500	8.2000	8.2000	-15.464%	12	221	+320.122%
2025-05-20	11.1300	11.1300	9.7000	9.7000	+13.318%	2	230	+255.155%
2025-05-19	8.5600	8.5600	8.5600	8.5600	+14.133%	1	231	+302.453%
2025-05-16	7.5000	7.5000	7.5000	7.5000	+11.111%	2	231	+359.333%
2025-05-15	6.6000	6.7500	6.6000	6.7500	-4.526%	2	230	+410.370%
2025-05-14	7.3000	7.5000	7.0700	7.0700	-10.619%	9	230	+387.270%
2025-05-12	7.9100	7.9100	7.9100	7.9100	+1.410%	2	230	+335.525%
2025-05-08	7.8000	7.8000	7.8000	7.8000	0.000%	2	230	+341.667%
2025-05-06	7.8000	7.8000	7.8000	7.8000	-19.003%	1	230	+341.667%
2025-05-05	9.6300	9.6300	9.6300	9.6300	+3.215%	3	230	+257.736%
2025-05-02	9.3300	9.3300	9.3300	9.3300	-4.796%	10	230	+269.239%
2025-04-25	9.8000	9.8000	9.8000	9.8000	+18.072%	10	228	+251.531%
2025-04-22	8.2500	8.3500	8.2000	8.3000	+2.469%	15	223	+315.060%
2025-04-21	7.4000	8.1000	7.2500	8.1000	+2.532%	8	234	+325.309%
2025-04-17	7.9000	7.9000	7.8000	7.9000	-7.602%	5	232	+336.076%
2025-04-15	8.6000	8.6000	8.5500	8.5500	-7.367%	5	232	+302.924%
2025-04-14	9.2300	9.2300	9.2300	9.2300	+6.092%	1	229	+273.239%
2025-04-11	8.7000	8.7000	8.7000	8.7000	+14.474%	10	229	+295.977%
2025-04-10	7.6000	7.6300	7.5000	7.6000	-1.427%	128	229	+353.289%
2025-04-09	7.7100	7.7100	7.7100	7.7100	-2.405%	1	222	+346.822%
2025-04-08	8.8500	8.8500	7.9000	7.9000	-11.136%	2	221	+336.076%
2025-04-07	8.4900	8.9200	8.4900	8.8900	+3.372%	12	220	+287.514%
2025-04-04	8.5300	8.6000	8.5300	8.6000	-2.384%	6	208	+300.581%
2025-04-03	8.8500	8.8500	8.8100	8.8100	-11.900%	20	209	+291.033%
2025-04-02	10.0000	10.0000	10.0000	10.0000	-3.846%	1	194	+244.500%
2025-03-31	9.3500	10.4000	9.2000	10.4000	-42.382%	11	194	+231.250%
2025-03-07	18.0500	18.0500	18.0500	18.0500	+38.846%	4	198	+90.859%
2025-03-05	13.0000	13.0000	13.0000	13.0000	+2.767%	1	200	+165.000%
2025-03-03	12.9000	12.9000	12.6500	12.6500	-18.282%	2	199	+172.332%
2025-02-25	15.4800	15.4800	15.4800	15.4800	+6.832%	1	198	+122.545%
2025-02-21	14.4900	14.4900	14.4900	14.4900	+11.633%	2	198	+137.750%
2025-02-13	13.0100	13.0100	12.9800	12.9800	-1.517%	2	198	+165.408%
2025-02-11	13.1800	13.1800	13.1800	13.1800	-38.981%	1	198	+161.381%
2025-01-23	20.9000	21.6000	20.8500	21.6000	+16.757%	38	197	+59.491%
2025-01-22	18.9000	18.9000	18.4500	18.5000	+10.448%	4	178	+86.216%
2025-01-21	16.7000	16.7500	16.6000	16.7500	+9.836%	12	177	+105.672%
2025-01-17	15.2000	15.3500	15.2000	15.2500	+1.667%	580	23	+125.902%
2025-01-16	14.8000	15.0000	14.8000	15.0000	-6.015%	23	23	+129.667%
2025-01-14	16.2500	16.2500	15.9600	15.9600	+4.656%	3	14	+115.852%
2025-01-13	14.4500	15.2500	14.4500	15.2500	-34.267%	4	13	+125.902%
2025-01-06	23.5800	23.5800	23.2000	23.2000	+16.000%	2	10	+48.491%
2024-12-30	20.0000	20.0000	20.0000	20.0000	-11.072%	1	11	+72.250%
2024-12-13	22.5500	22.5500	22.4900	22.4900	-12.320%	4	10	+53.179%
2024-12-09	25.4500	25.6500	25.4000	25.6500	+12.254%	20	9	+34.308%
2024-11-22	21.5000	22.8500	21.5000	22.8500	+17.179%	4	4	+50.766%
2024-11-19	19.5000	19.5000	19.5000	19.5000	-11.765%	1	4	+76.667%
2024-11-18	19.8000	22.1000	19.8000	22.1000	-11.952%	2	4	+55.882%
2024-11-08	27.8000	27.8000	25.1000	25.1000	-19.215%	36	3	+37.251%
2024-10-22	31.0700	31.0700	31.0700	31.0700	-6.641%	6	6	+10.879%
2024-10-17	33.2800	33.2800	33.2800	33.2800	0.000%	12	6	+3.516%

.dark-mode .MSZgpQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MSZgpQ{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20261218C30MRNA Dec 18 2026 30.00 Call (MRNA261218C00030000)option OPRA

MRNA20261218C30
MRNA Dec 18 2026 30.00 Call (MRNA261218C00030000)
option OPRA