Dark

MRNA20261218C32
MRNA Dec 18 2026 32.00 Call (MRNA261218C00032000)
option OPRA

EOD

Aug 13, 2026

32.91+13.015%(+3.79)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	32.9100	32.9100	32.9100	32.9100	+13.015%	1	333	0.000%
2026-08-10	29.1200	29.1200	29.1200	29.1200	+10.178%	1	334	+13.015%
2026-07-30	26.4300	26.4300	26.4300	26.4300	-17.251%	1	335	+24.518%
2026-07-20	31.8400	31.9400	31.8400	31.9400	-27.111%	4	336	+3.037%
2026-07-09	43.8200	43.8200	43.8200	43.8200	-12.448%	1	340	-24.897%
2026-07-07	50.1500	50.1500	50.0500	50.0500	+3.409%	45	341	-34.246%
2026-07-02	48.4000	48.4000	48.4000	48.4000	+15.320%	1	347	-32.004%
2026-07-01	41.9700	41.9700	41.9700	41.9700	+11.920%	3	347	-21.587%
2026-06-26	37.5000	37.5000	37.5000	37.5000	+26.732%	1	350	-12.240%
2026-06-22	29.5900	29.5900	29.5900	29.5900	-14.996%	10	350	+11.220%
2026-06-18	34.8100	34.8100	34.8100	34.8100	+58.227%	4	348	-5.458%
2026-05-14	22.0000	22.0000	22.0000	22.0000	-21.986%	6	348	+49.591%
2026-05-11	28.2000	28.2000	28.2000	28.2000	+51.613%	3	342	+16.702%
2026-05-05	18.6000	18.6000	18.6000	18.6000	+2.762%	45	339	+76.935%
2026-04-29	18.1000	18.1000	18.1000	18.1000	-12.433%	1	310	+81.823%
2026-04-28	20.6700	20.6700	20.6700	20.6700	-20.039%	1	310	+59.216%
2026-04-20	25.8500	25.8500	25.8500	25.8500	-1.261%	6	310	+27.311%
2026-04-17	25.9500	26.1800	25.9500	26.1800	+3.071%	5	304	+25.707%
2026-03-13	25.4000	25.4000	25.4000	25.4000	-17.932%	10	301	+29.567%
2026-03-04	31.0500	31.0500	30.9500	30.9500	+27.262%	2	291	+6.333%
2026-02-26	24.3200	24.3200	24.3200	24.3200	+16.086%	1	290	+35.321%
2026-02-18	21.0000	21.0000	20.9500	20.9500	+25.449%	3	289	+57.088%
2026-02-13	16.7000	16.7000	16.7000	16.7000	+35.113%	2	289	+97.066%
2026-02-11	12.5000	12.5000	12.2500	12.3600	-34.844%	7	289	+166.262%
2026-02-10	18.3000	19.0500	18.0500	18.9700	+4.059%	62	289	+73.484%
2026-02-03	18.2300	18.2300	18.2300	18.2300	+7.362%	1	259	+80.527%
2026-02-02	16.9800	16.9800	16.9800	16.9800	-6.857%	1	259	+93.816%
2026-01-28	18.2300	18.2300	18.2300	18.2300	-17.586%	1	258	+80.527%
2026-01-23	22.0500	22.1200	22.0500	22.1200	-11.520%	25	258	+48.779%
2026-01-22	27.4500	28.3000	25.0000	25.0000	+18.765%	45	273	+31.640%
2026-01-21	20.7000	21.0500	20.5000	21.0500	+35.806%	62	285	+56.342%
2026-01-16	15.5000	15.5000	15.5000	15.5000	+7.341%	1	295	+112.323%
2026-01-15	14.4400	14.4400	14.4400	14.4400	-3.411%	1	295	+127.909%
2026-01-14	14.6800	14.9500	14.6800	14.9500	+6.709%	5	295	+120.134%
2026-01-13	12.5000	14.0100	12.5000	14.0100	+56.536%	66	295	+134.904%
2026-01-12	9.2900	9.2900	8.9500	8.9500	-13.359%	2	266	+267.709%
2026-01-09	10.3300	10.3300	10.3300	10.3300	+1.275%	1	266	+218.587%
2026-01-08	10.9100	10.9100	10.2000	10.2000	-11.535%	2	266	+222.647%
2026-01-07	11.6500	11.6500	11.5300	11.5300	+47.442%	6	267	+185.429%
2026-01-02	7.8200	7.8200	7.8200	7.8200	+9.371%	1	263	+320.844%
2025-12-31	7.3500	7.3500	7.0000	7.1500	-21.429%	61	235	+360.280%
2025-12-24	8.9000	9.1400	8.9000	9.1000	+3.409%	3	237	+261.648%
2025-12-23	9.9000	9.9000	8.8000	8.8000	-19.266%	32	237	+273.977%
2025-12-22	10.0500	11.3900	10.0500	10.9000	+26.744%	4	214	+201.927%
2025-12-18	8.6000	8.6000	8.6000	8.6000	+6.304%	1	210	+282.674%
2025-12-17	8.0900	8.0900	8.0900	8.0900	+5.752%	1	210	+306.799%
2025-12-12	7.9000	7.9000	7.6500	7.6500	+2.547%	2	209	+330.196%
2025-12-11	7.4700	7.4700	7.4600	7.4600	+16.563%	8	209	+341.153%
2025-12-05	6.4000	6.4000	6.4000	6.4000	+2.400%	42	217	+414.219%
2025-11-12	6.2500	6.2500	6.2500	6.2500	+18.147%	1	202	+426.560%
2025-11-05	5.4000	5.4000	5.2800	5.2900	-27.534%	100	202	+522.117%
2025-10-30	5.5700	7.3000	5.4500	7.3000	+28.070%	16	202	+350.822%
2025-10-29	5.8000	5.8000	5.7000	5.7000	-3.390%	2	215	+477.368%
2025-10-28	6.3500	6.3500	5.9000	5.9000	-9.231%	9	215	+457.797%
2025-10-24	6.5000	6.5000	6.5000	6.5000	-10.097%	6	212	+406.308%
2025-10-06	7.2300	7.2300	7.2300	7.2300	+0.417%	6	212	+355.187%
2025-10-01	7.1500	7.2000	7.1000	7.2000	+43.141%	43	206	+357.083%
2025-09-26	5.0800	5.0800	5.0300	5.0300	-7.706%	2	242	+554.274%
2025-09-25	5.4500	5.4500	5.4500	5.4500	-6.838%	5	243	+503.853%
2025-09-24	5.8000	5.8500	5.8000	5.8500	-6.400%	5	238	+462.564%
2025-09-23	6.1000	6.2500	6.1000	6.2500	-2.344%	27	234	+426.560%
2025-09-22	6.5000	6.5000	6.4000	6.4000	+19.626%	3	238	+414.219%
2025-09-19	5.3500	5.3500	5.3500	5.3500	-8.547%	1	238	+515.140%
2025-09-18	6.0500	6.0500	5.8500	5.8500	+7.339%	7	237	+462.564%
2025-09-17	5.3500	5.4500	5.2500	5.4500	-3.540%	28	234	+503.853%
2025-09-16	5.2500	5.8500	5.2500	5.6500	+22.560%	163	217	+482.478%
2025-09-15	4.6100	4.6100	4.6100	4.6100	-15.722%	6	73	+613.883%
2025-09-11	5.4100	5.4700	5.4100	5.4700	+11.179%	24	73	+501.645%
2025-08-29	4.9500	4.9500	4.9200	4.9200	-8.380%	16	66	+568.902%
2025-08-27	5.1000	5.3700	5.1000	5.3700	-8.205%	2	66	+512.849%
2025-08-25	5.7500	5.8500	5.7500	5.8500	-4.878%	2	67	+462.564%
2025-08-22	6.0000	6.1500	6.0000	6.1500	+1.653%	2	66	+435.122%
2025-08-21	6.0000	6.0500	6.0000	6.0500	-5.763%	2	65	+443.967%
2025-08-13	6.3700	6.4900	6.3700	6.4200	+10.690%	12	65	+412.617%
2025-08-12	5.7800	5.9500	5.7800	5.8000	-15.942%	168	65	+467.414%
2025-08-05	6.9000	6.9000	6.9000	6.9000	-27.824%	5	7	+376.957%
2025-07-21	9.5600	9.5600	9.5600	9.5600	-13.484%	1	2	+244.247%
2025-07-15	11.0500	11.0500	11.0500	11.0500	0.000%	1	1	+197.828%

.dark-mode .R8496Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R8496Y{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20261218C32MRNA Dec 18 2026 32.00 Call (MRNA261218C00032000)option OPRA

MRNA20261218C32
MRNA Dec 18 2026 32.00 Call (MRNA261218C00032000)
option OPRA