Dark

MRNA20261218C40
MRNA Dec 18 2026 40.00 Call (MRNA261218C00040000)
option OPRA

EOD

Aug 14, 2026

24.25-13.020%(-3.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	24.2500	24.2500	24.2500	24.2500	-13.020%	1	1,034	0.000%
2026-08-13	27.1900	27.9000	27.1800	27.8800	+3.336%	9	1,034	-13.020%
2026-08-12	23.5800	26.9800	23.5800	26.9800	+11.120%	7	1,039	-10.119%
2026-08-11	24.2800	24.2800	24.2800	24.2800	+5.474%	5	1,040	-0.124%
2026-08-10	22.8500	23.0700	22.8200	23.0200	+8.126%	5	1,040	+5.343%
2026-08-07	21.2900	21.2900	21.2900	21.2900	+12.053%	1	1,042	+13.903%
2026-08-06	19.0000	19.0000	19.0000	19.0000	-9.265%	1	1,042	+27.632%
2026-08-03	20.9400	20.9400	20.9400	20.9400	+1.159%	5	1,042	+15.807%
2026-07-27	20.7000	20.7000	20.7000	20.7000	-9.882%	1	1,042	+17.150%
2026-07-23	21.1500	22.9700	21.1500	22.9700	-5.861%	8	1,041	+5.572%
2026-07-21	24.4000	24.4000	24.4000	24.4000	-5.058%	4	1,033	-0.615%
2026-07-20	25.7000	25.7000	25.7000	25.7000	-4.104%	3	1,037	-5.642%
2026-07-17	26.8000	26.8000	26.8000	26.8000	-3.249%	3	1,040	-9.515%
2026-07-16	30.5700	30.5700	27.7000	27.7000	-9.772%	8	1,043	-12.455%
2026-07-15	30.7000	30.7000	30.7000	30.7000	-6.744%	2	1,051	-21.010%
2026-07-10	32.9200	32.9200	32.9200	32.9200	-17.328%	1	1,053	-26.337%
2026-07-08	39.8200	39.8200	39.8200	39.8200	-1.679%	1	1,053	-39.101%
2026-07-07	40.5000	40.5000	40.5000	40.5000	+12.500%	1	1,054	-40.123%
2026-07-01	36.0000	36.0000	36.0000	36.0000	+9.091%	1	1,054	-32.639%
2026-06-29	33.0000	33.0000	33.0000	33.0000	+6.452%	4	1,054	-26.515%
2026-06-26	31.0000	31.0000	31.0000	31.0000	+20.576%	8	1,052	-21.774%
2026-06-24	25.7100	25.7100	25.7100	25.7100	+3.628%	1	1,052	-5.679%
2026-06-22	24.0000	24.8100	24.0000	24.8100	+12.568%	2	1,051	-2.257%
2026-06-17	21.4200	22.0400	21.4200	22.0400	+16.000%	4	1,055	+10.027%
2026-06-16	19.2800	19.2800	19.0000	19.0000	+11.437%	11	1,055	+27.632%
2026-06-04	17.1000	17.1000	17.0500	17.0500	+23.730%	10	1,054	+42.229%
2026-06-01	13.7800	13.7800	13.7800	13.7800	-6.386%	5	1,055	+75.980%
2026-05-21	14.7200	14.7200	14.7200	14.7200	+3.808%	6	1,050	+64.742%
2026-05-19	14.8100	14.8100	14.0000	14.1800	-9.103%	9	1,050	+71.016%
2026-05-18	15.6000	15.6000	15.6000	15.6000	-22.388%	1	1,045	+55.449%
2026-05-13	20.1000	20.1000	20.1000	20.1000	-2.899%	1	1,045	+20.647%
2026-05-12	20.1600	20.7000	19.8000	20.7000	-11.915%	9	1,045	+17.150%
2026-05-11	23.5000	23.5000	23.5000	23.5000	+8.796%	1	1,045	+3.191%
2026-05-08	20.6500	21.6000	20.6500	21.6000	+36.795%	3	1,048	+12.269%
2026-05-07	16.1500	16.1500	15.7900	15.7900	-0.190%	4	1,047	+53.578%
2026-05-06	15.8200	15.8200	15.8200	15.8200	+5.046%	5	1,044	+53.287%
2026-05-04	14.3000	15.0600	14.3000	15.0600	+16.744%	14	1,039	+61.023%
2026-05-01	12.9500	12.9500	12.9000	12.9000	-8.511%	14	1,047	+87.984%
2026-04-30	14.5500	14.5500	14.1000	14.1000	+0.714%	150	1,047	+71.986%
2026-04-29	14.0000	14.0000	14.0000	14.0000	-21.875%	1	906	+73.214%
2026-04-24	18.1600	18.1600	17.9200	17.9200	-14.463%	42	907	+35.324%
2026-04-21	20.9500	20.9500	20.9500	20.9500	-0.095%	3	889	+15.752%
2026-04-16	20.6800	20.9700	20.6800	20.9700	+13.351%	3	886	+15.641%
2026-04-14	18.5000	18.5000	18.5000	18.5000	-4.541%	1	883	+31.081%
2026-04-08	19.0200	19.3800	17.9000	19.3800	+6.954%	7	883	+25.129%
2026-04-01	18.1200	18.1200	18.1200	18.1200	-4.682%	1	881	+33.830%
2026-03-27	19.0000	19.0100	19.0000	19.0100	-3.503%	7	880	+27.564%
2026-03-24	19.7000	19.7000	19.7000	19.7000	-1.500%	1	887	+23.096%
2026-03-19	20.0000	20.0000	20.0000	20.0000	-4.398%	2	887	+21.250%
2026-03-09	20.9200	20.9200	20.9200	20.9200	-3.683%	3	885	+15.918%
2026-03-05	25.0500	25.1000	21.7200	21.7200	-14.824%	3	887	+11.648%
2026-03-04	20.8000	25.5000	20.8000	25.5000	+40.110%	19	886	-4.902%
2026-03-03	18.5200	18.5200	18.2000	18.2000	-17.647%	4	905	+33.242%
2026-03-02	19.0000	22.1200	19.0000	22.1000	+15.767%	10	906	+9.729%
2026-02-26	19.7400	19.7400	19.0900	19.0900	-4.550%	6	904	+27.030%
2026-02-25	19.6900	21.1000	19.6900	20.0000	+3.093%	7	911	+21.250%
2026-02-24	19.3800	19.6800	19.3800	19.4000	+3.467%	6	911	+25.000%
2026-02-23	20.1000	20.7200	18.7500	18.7500	+5.042%	8	916	+29.333%
2026-02-20	17.9300	17.9300	17.8500	17.8500	-1.108%	3	912	+35.854%
2026-02-19	18.3400	18.9900	18.0500	18.0500	+44.400%	5	912	+34.349%
2026-02-17	14.6000	14.6000	12.5000	12.5000	+34.409%	6	913	+94.000%
2026-02-11	9.9200	9.9200	9.3000	9.3000	-23.520%	7	907	+160.753%
2026-02-09	11.9900	12.1600	11.9900	12.1600	+7.611%	3	907	+99.424%
2026-02-06	11.3000	11.3000	11.3000	11.3000	-7.225%	2	907	+114.602%
2026-02-05	12.1800	12.1800	12.1800	12.1800	-7.376%	1	905	+99.097%
2026-02-02	12.0700	13.1500	12.0700	13.1500	-12.158%	76	904	+84.411%
2026-01-30	14.9700	14.9700	14.9700	14.9700	-4.650%	4	978	+61.991%
2026-01-29	16.0000	16.6500	15.7000	15.7000	+7.094%	3	982	+54.459%
2026-01-28	14.6600	14.6600	14.6600	14.6600	-8.088%	1	981	+65.416%
2026-01-27	18.6300	18.6300	15.9500	15.9500	-0.685%	4	981	+52.038%
2026-01-26	16.3000	16.3000	16.0600	16.0600	-5.251%	2	983	+50.996%
2026-01-23	17.3300	17.4000	16.9500	16.9500	-13.520%	78	982	+43.068%
2026-01-22	18.2600	22.0000	18.2600	19.6000	+19.004%	95	939	+23.724%
2026-01-21	15.0600	16.5500	15.0000	16.4700	+40.170%	57	964	+47.237%
2026-01-20	11.6900	12.2400	11.6900	11.7500	+0.858%	75	948	+106.383%
2026-01-16	11.0500	11.9800	11.0500	11.6500	+4.018%	17	1,010	+108.155%
2026-01-15	10.2800	11.2000	10.2800	11.2000	+0.629%	14	1,010	+116.518%
2026-01-14	11.0000	11.9900	10.8000	11.1300	+5.000%	49	1,016	+117.880%
2026-01-13	9.4000	10.6000	9.1500	10.6000	+27.557%	162	1,005	+128.774%
2026-01-07	7.9000	8.8700	7.2500	8.3100	+2.593%	34	992	+191.817%
2026-01-06	6.5000	8.1500	6.4500	8.1000	+35.000%	10	969	+199.383%
2026-01-05	5.7500	6.0000	5.5500	6.0000	+12.994%	11	965	+304.167%
2026-01-02	5.2500	5.6500	5.2500	5.3100	+12.979%	17	964	+356.685%
2025-12-31	5.0500	5.0500	4.7000	4.7000	-13.761%	14	966	+415.957%
2025-12-29	5.2500	5.4500	5.2500	5.4500	-2.679%	11	966	+344.954%
2025-12-26	5.6700	5.6700	5.5000	5.6000	-8.646%	49	957	+333.036%
2025-12-23	7.5000	7.5000	6.1000	6.1300	-23.375%	28	989	+295.595%
2025-12-22	7.6000	8.0000	7.6000	8.0000	+10.650%	21	973	+203.125%
2025-12-19	6.1000	7.3600	6.1000	7.2300	+16.613%	16	972	+235.408%
2025-12-18	5.8000	6.2000	5.8000	6.2000	+12.727%	12	959	+291.129%
2025-12-17	5.7000	6.1000	5.5000	5.5000	+3.189%	12	947	+340.909%
2025-12-15	4.8700	5.3300	4.8500	5.3300	-1.842%	45	946	+354.972%
2025-12-12	5.4300	5.4300	5.4300	5.4300	+8.600%	1	965	+346.593%
2025-12-11	5.0000	5.0000	5.0000	5.0000	+23.457%	2	964	+385.000%
2025-12-10	3.7500	4.0500	3.7500	4.0500	-13.276%	230	963	+498.765%
2025-12-09	4.6900	4.6900	4.6700	4.6700	+6.621%	8	1,004	+419.272%
2025-12-08	4.3200	4.3800	4.3200	4.3800	-1.794%	2	1,001	+453.653%
2025-12-05	3.8500	4.4600	3.8500	4.4600	+23.889%	23	1,001	+443.722%
2025-12-04	3.4000	3.6000	3.4000	3.6000	+9.422%	3	988	+573.611%
2025-12-03	3.0900	3.2900	3.0900	3.2900	+4.444%	2	988	+637.082%
2025-12-01	3.1800	3.1800	3.1500	3.1500	-17.105%	56	988	+669.841%
2025-11-28	3.5000	3.8000	3.5000	3.8000	+9.827%	49	1,037	+538.158%
2025-11-26	3.4600	3.4600	3.4600	3.4600	+4.217%	48	1,132	+600.867%
2025-11-25	3.2500	3.3200	3.2500	3.3200	+0.606%	7	1,132	+630.422%
2025-11-21	3.3000	3.3000	3.3000	3.3000	-5.983%	81	1,127	+634.848%
2025-11-19	3.5300	3.5300	3.5100	3.5100	-6.400%	2	1,208	+590.883%
2025-11-14	3.7500	3.7500	3.7500	3.7500	-18.478%	1	1,208	+546.667%
2025-11-12	4.6000	4.6000	4.6000	4.6000	+26.027%	1	1,208	+427.174%
2025-11-07	3.7300	3.7300	3.6500	3.6500	-27.000%	32	1,207	+564.384%
2025-10-31	4.8000	5.0000	4.7000	5.0000	-7.407%	386	1,215	+385.000%
2025-10-30	4.7000	5.6500	4.7000	5.4000	+9.091%	52	1,224	+349.074%
2025-10-24	4.6000	4.9500	4.6000	4.9500	+7.609%	2	1,232	+389.899%
2025-10-23	4.7500	4.7500	4.6000	4.6000	-15.596%	4	1,231	+427.174%
2025-10-21	5.4500	5.4500	5.4500	5.4500	+0.926%	2	1,231	+344.954%
2025-10-20	5.4000	5.4000	5.4000	5.4000	+13.684%	2	1,232	+349.074%
2025-10-17	4.7500	4.7500	4.7500	4.7500	-18.385%	4	1,233	+410.526%
2025-10-16	5.8200	5.8200	5.8200	5.8200	+20.248%	1	1,229	+316.667%
2025-10-14	4.9100	4.9100	4.8400	4.8400	-7.810%	47	1,229	+401.033%
2025-10-09	5.2500	5.2500	5.2500	5.2500	-7.080%	1	1,224	+361.905%
2025-10-08	5.8200	5.8200	5.6500	5.6500	+15.779%	5	1,223	+329.204%
2025-10-02	4.8800	4.8800	4.8800	4.8800	-6.154%	77	1,220	+396.926%
2025-10-01	4.3500	5.2000	4.3500	5.2000	+33.676%	41	1,297	+366.346%
2025-09-29	3.6800	4.1800	3.6700	3.8900	-6.265%	170	1,266	+523.393%
2025-09-24	4.1300	4.1500	4.1000	4.1500	-3.935%	115	1,323	+484.337%
2025-09-23	4.3200	4.3200	4.3200	4.3200	+12.500%	1	1,259	+461.343%
2025-09-17	3.8400	3.8400	3.8400	3.8400	+5.205%	40	1,259	+531.510%
2025-09-16	3.7500	3.7500	3.6500	3.6500	+4.286%	14	1,232	+564.384%
2025-09-12	3.5000	3.5000	3.5000	3.5000	-5.405%	1	1,218	+592.857%
2025-09-11	3.7000	3.7000	3.7000	3.7000	+7.246%	1	1,217	+555.405%
2025-09-09	3.6000	3.6000	3.4500	3.4500	+7.813%	16	1,217	+602.899%
2025-09-08	3.3000	3.4000	3.2000	3.2000	-12.807%	37	1,213	+657.813%
2025-09-05	3.8000	3.8000	3.6700	3.6700	+9.552%	12	1,193	+560.763%
2025-09-04	3.3000	3.3500	3.2000	3.3500	+1.515%	24	1,204	+623.881%
2025-09-03	3.3500	3.3500	3.3000	3.3000	0.000%	20	1,198	+634.848%
2025-09-02	3.3000	3.3000	3.3000	3.3000	-8.333%	8	1,182	+634.848%
2025-08-29	3.5000	3.6000	3.4000	3.6000	0.000%	93	1,189	+573.611%
2025-08-28	3.7700	3.7700	3.6000	3.6000	-6.494%	2	1,189	+573.611%
2025-08-27	3.8000	3.8500	3.8000	3.8500	+11.594%	92	1,189	+529.870%
2025-08-26	3.5100	3.5100	3.4500	3.4500	-8.000%	32	1,199	+602.899%
2025-08-25	3.8700	3.8700	3.7500	3.7500	-17.582%	130	1,167	+546.667%
2025-08-22	4.5500	4.5500	4.5500	4.5500	+4.598%	3	1,153	+432.967%
2025-08-20	4.4000	4.4000	4.3500	4.3500	0.000%	23	1,155	+457.471%
2025-08-14	4.3500	4.3500	4.3500	4.3500	-6.452%	10	1,132	+457.471%
2025-08-13	4.5900	4.6500	4.5900	4.6500	+14.815%	40	1,132	+421.505%
2025-08-12	4.0500	4.1000	4.0500	4.0500	+2.015%	26	1,122	+498.765%
2025-08-11	3.9500	3.9700	3.9500	3.9700	-18.144%	55	1,122	+510.831%
2025-08-01	5.1300	5.2900	4.8500	4.8500	-17.094%	602	1,072	+400.000%
2025-07-31	6.9200	6.9200	5.8500	5.8500	-19.310%	19	473	+314.530%
2025-07-30	7.3700	7.3700	7.2500	7.2500	-2.945%	3	477	+234.483%
2025-07-29	8.0200	8.0200	7.4000	7.4700	-12.529%	14	474	+224.632%
2025-07-28	8.5400	8.5400	8.5400	8.5400	+2.275%	1	465	+183.958%
2025-07-25	8.3600	8.3600	8.3500	8.3500	-12.105%	7	464	+190.419%
2025-07-23	9.5000	9.5000	9.5000	9.5000	+34.561%	5	464	+155.263%
2025-07-22	7.3100	7.3200	7.0600	7.0600	-3.552%	7	459	+243.484%
2025-07-21	7.3200	7.3200	7.3200	7.3200	-6.274%	4	459	+231.284%
2025-07-15	7.8200	8.0000	7.8100	7.8100	-9.502%	10	455	+210.499%
2025-07-14	8.6300	8.6300	8.6300	8.6300	+3.106%	10	465	+180.997%
2025-07-09	8.8000	8.8000	8.3700	8.3700	-2.105%	3	460	+189.725%
2025-07-08	7.6900	8.5500	7.4800	8.5500	+17.931%	5	460	+183.626%
2025-07-02	6.6900	7.2500	6.6900	7.2500	+23.932%	3	457	+234.483%
2025-06-30	5.8500	5.8500	5.8500	5.8500	+4.464%	1	455	+314.530%
2025-06-27	5.6000	5.6000	5.6000	5.6000	+5.660%	56	454	+333.036%
2025-06-24	5.3000	5.3000	5.3000	5.3000	+7.071%	1	454	+357.547%
2025-06-23	5.1500	5.1500	4.9500	4.9500	-4.255%	17	455	+389.899%
2025-06-18	5.0900	5.2000	5.0000	5.1700	-3.364%	16	461	+369.052%
2025-06-17	5.3500	5.3500	5.3500	5.3500	-17.692%	1	461	+353.271%
2025-06-11	6.5000	6.5000	6.5000	6.5000	-1.216%	56	461	+273.077%
2025-06-10	6.3400	6.5800	6.3400	6.5800	-6.000%	2	411	+268.541%
2025-06-09	7.0000	7.0000	7.0000	7.0000	+19.863%	13	411	+246.429%
2025-06-05	5.9500	6.1500	5.8400	5.8400	-10.840%	14	400	+315.240%
2025-06-04	6.7000	6.7000	6.5500	6.5500	-5.072%	4	410	+270.229%
2025-06-03	6.6000	6.9000	6.6000	6.9000	+23.214%	2	410	+251.449%
2025-05-30	5.6000	5.6000	5.6000	5.6000	-9.968%	6	410	+333.036%
2025-05-29	6.2200	6.2200	6.2200	6.2200	+6.690%	3	408	+289.871%
2025-05-28	5.8300	5.8300	5.8300	5.8300	+1.391%	1	411	+315.952%
2025-05-23	5.8000	5.8000	5.7500	5.7500	-1.033%	10	407	+321.739%
2025-05-21	5.7700	5.8100	5.7700	5.8100	-21.486%	31	407	+317.384%
2025-05-20	7.8000	7.8000	7.0000	7.4000	+44.531%	14	438	+227.703%
2025-05-16	5.1000	5.3500	5.1000	5.1200	+11.547%	42	426	+373.633%
2025-05-15	4.6500	4.8000	4.5000	4.5900	-5.165%	4	443	+428.322%
2025-05-14	5.2000	5.2000	4.8400	4.8400	-12.000%	15	443	+401.033%
2025-05-13	5.3500	5.5000	5.3500	5.5000	-0.901%	2	457	+340.909%
2025-05-12	5.2500	5.5500	5.2500	5.5500	+7.767%	3	457	+336.937%
2025-05-09	5.1000	5.3000	5.0000	5.1500	-2.830%	10	458	+370.874%
2025-05-08	5.3000	5.3000	5.3000	5.3000	+6.000%	2	458	+357.547%
2025-05-06	6.2900	6.2900	4.7000	5.0000	-23.313%	68	458	+385.000%
2025-05-02	6.3500	6.5200	6.3500	6.5200	-2.687%	12	416	+271.933%
2025-05-01	6.7000	6.7000	6.7000	6.7000	-4.286%	10	411	+261.940%
2025-04-30	6.7000	7.0000	6.7000	7.0000	+3.704%	13	421	+246.429%
2025-04-29	6.7500	6.9000	6.7000	6.7500	+3.846%	14	410	+259.259%
2025-04-24	6.5000	6.5000	6.5000	6.5000	-0.915%	3	400	+273.077%
2025-04-23	6.4300	6.5600	6.4300	6.5600	+16.106%	6	397	+269.665%
2025-04-17	5.5400	5.6500	5.4500	5.6500	-4.237%	6	393	+329.204%
2025-04-16	5.9000	5.9000	5.9000	5.9000	-7.813%	1	393	+311.017%
2025-04-14	6.4000	6.4000	6.4000	6.4000	+2.400%	1	393	+278.906%
2025-04-11	5.8000	6.2500	5.8000	6.2500	+24.502%	18	393	+288.000%
2025-04-10	5.0200	5.0200	5.0200	5.0200	-22.650%	5	394	+383.068%
2025-04-09	6.4600	6.4900	6.4600	6.4900	+4.173%	2	389	+273.652%
2025-04-04	6.0800	6.2300	6.0800	6.2300	-2.960%	6	388	+289.246%
2025-04-03	6.8800	6.8800	6.4100	6.4200	-14.967%	43	389	+277.726%
2025-04-01	7.5500	7.6000	7.5500	7.5500	+1.342%	17	380	+221.192%
2025-03-31	6.6200	7.4500	6.6200	7.4500	-22.798%	2	380	+225.503%
2025-03-27	9.6500	9.6500	9.6500	9.6500	-10.065%	4	380	+151.295%
2025-03-20	10.7300	10.7300	10.7300	10.7300	-0.371%	1	380	+126.002%
2025-03-19	10.7700	10.7700	10.7700	10.7700	-18.471%	2	379	+125.162%
2025-03-07	14.0000	14.0000	13.2100	13.2100	+8.724%	8	381	+83.573%
2025-03-06	12.1500	12.1500	12.1500	12.1500	+4.024%	2	385	+99.588%
2025-03-05	11.7500	11.7500	11.6800	11.6800	+23.860%	2	385	+107.620%
2025-03-04	9.5500	9.5500	9.4300	9.4300	-5.226%	2	385	+157.158%
2025-03-03	9.9500	9.9500	9.9500	9.9500	+0.505%	1	385	+143.719%
2025-02-28	9.9000	9.9000	9.9000	9.9000	+1.020%	4	385	+144.949%
2025-02-27	9.8000	9.8000	9.8000	9.8000	-17.992%	1	387	+147.449%
2025-02-25	11.9500	11.9500	11.9500	11.9500	+4.825%	1	387	+102.929%
2025-02-21	11.3200	11.5500	11.3200	11.4000	-8.800%	6	387	+112.719%
2025-02-20	12.5000	12.5000	12.5000	12.5000	-3.475%	1	387	+94.000%
2025-02-18	13.2500	13.6500	12.9500	12.9500	+16.667%	18	387	+87.259%
2025-02-14	11.4000	11.4000	11.1000	11.1000	+0.452%	160	352	+118.468%
2025-02-13	11.0500	11.0500	11.0500	11.0500	+6.970%	110	381	+119.457%
2025-02-12	10.3300	10.3300	10.3300	10.3300	-3.458%	1	381	+134.753%
2025-02-11	10.2900	11.0300	10.2700	10.7000	-2.816%	21	382	+126.636%
2025-02-10	11.0100	11.0100	11.0100	11.0100	-2.480%	10	371	+120.254%
2025-02-07	11.3000	11.3000	11.2900	11.2900	-4.160%	6	381	+114.792%
2025-02-04	12.8000	13.6700	11.7800	11.7800	-13.382%	10	378	+105.857%
2025-02-03	14.2500	14.2500	13.6000	13.6000	-25.926%	7	378	+78.309%
2025-01-28	18.6000	18.6000	18.3600	18.3600	+9.286%	5	371	+32.081%
2025-01-27	17.7000	18.3800	16.7000	16.8000	-4.545%	29	368	+44.345%
2025-01-24	19.3000	19.4200	17.6000	17.6000	+3.529%	46	355	+37.784%
2025-01-23	17.0500	17.1000	17.0000	17.0000	+11.475%	4	345	+42.647%
2025-01-22	15.2000	15.3000	15.2000	15.2500	+17.761%	25	345	+59.016%
2025-01-21	15.2500	15.2500	12.9500	12.9500	+7.917%	75	355	+87.259%
2025-01-17	12.0000	12.0500	12.0000	12.0000	+2.564%	12	373	+102.083%
2025-01-16	11.7000	12.0300	11.5500	11.7000	-10.619%	378	373	+107.265%
2025-01-15	13.0900	13.0900	13.0900	13.0900	+3.889%	1	499	+85.256%
2025-01-13	11.8900	12.6000	11.6400	12.6000	-34.031%	151	500	+92.460%
2025-01-10	19.1000	19.1000	19.1000	19.1000	-2.051%	400	379	+26.963%
2025-01-08	19.5000	19.5000	19.5000	19.5000	-14.097%	2	379	+24.359%
2025-01-07	22.4000	23.0000	22.4000	22.7000	+24.384%	21	379	+6.828%
2025-01-03	18.0000	18.4400	18.0000	18.2500	+1.389%	14	388	+32.877%
2025-01-02	18.1000	19.5500	18.0000	18.0000	+1.983%	25	386	+34.722%
2024-12-31	17.6500	17.6500	17.6500	17.6500	+3.519%	10	362	+37.394%
2024-12-26	17.0300	17.0500	17.0200	17.0500	+1.007%	6	362	+42.229%
2024-12-24	16.8800	16.8800	16.8800	16.8800	-1.229%	2	364	+43.661%
2024-12-20	16.8000	17.0900	16.8000	17.0900	+5.624%	2	363	+41.896%
2024-12-19	16.1800	16.1800	16.1800	16.1800	-1.462%	1	364	+49.876%
2024-12-18	16.5700	16.5700	16.4200	16.4200	-13.579%	7	364	+47.686%
2024-12-12	19.0000	19.0000	19.0000	19.0000	+8.571%	1	359	+27.632%
2024-12-10	19.9500	19.9500	17.5000	17.5000	-17.258%	7	360	+38.571%
2024-12-09	21.2000	21.3000	21.1500	21.1500	+12.800%	58	362	+14.657%
2024-12-05	18.7500	18.7500	18.7500	18.7500	+0.536%	2	377	+29.333%
2024-12-03	18.6500	18.6500	18.6500	18.6500	-1.842%	10	378	+30.027%
2024-11-26	19.0000	19.0000	19.0000	19.0000	+6.742%	10	378	+27.632%
2024-11-22	17.9800	18.9500	17.8000	17.8000	+9.202%	46	378	+36.236%
2024-11-18	15.0000	16.3000	15.0000	16.3000	+10.960%	3	358	+48.773%
2024-11-15	14.0000	14.7000	14.0000	14.6900	-13.588%	20	358	+65.078%
2024-11-14	17.8500	17.8500	17.0000	17.0000	-7.609%	12	352	+42.647%
2024-11-13	18.4000	18.4000	18.4000	18.4000	+0.546%	1	345	+31.793%
2024-11-12	18.0000	18.3000	17.0000	18.3000	+1.667%	12	344	+32.514%
2024-11-11	18.5900	18.5900	17.9500	18.0000	-15.174%	202	344	+34.722%
2024-11-08	22.0000	22.0000	20.5900	21.2200	-14.263%	36	144	+14.279%
2024-11-06	24.7500	24.7500	24.7500	24.7500	-5.209%	3	149	-2.020%
2024-11-05	26.1100	26.1100	26.1100	26.1100	-6.248%	1	149	-7.124%
2024-10-17	28.1500	28.1500	27.8500	27.8500	-5.208%	11	149	-12.926%
2024-10-15	29.3800	29.3800	29.3800	29.3800	+0.444%	1	149	-17.461%
2024-10-14	29.2500	29.2500	29.2500	29.2500	-5.186%	2	150	-17.094%
2024-10-09	30.9800	30.9800	30.8500	30.8500	+2.152%	2	150	-21.394%
2024-10-08	30.2000	30.2000	30.2000	30.2000	-16.413%	1	148	-19.702%
2024-09-27	36.1300	36.1300	36.1300	36.1300	+2.876%	2	148	-32.881%
2024-09-24	35.1200	35.1200	35.1200	35.1200	-12.200%	6	147	-30.951%
2024-09-19	40.0000	40.0000	40.0000	40.0000	+0.680%	3	147	-39.375%
2024-09-16	40.9000	40.9000	39.7300	39.7300	+11.790%	3	147	-38.963%
2024-09-13	35.5400	35.5400	35.5400	35.5400	-2.949%	4	145	-31.767%
2024-09-12	35.0000	36.7900	35.0000	36.6200	-22.905%	32	143	-33.779%
2024-09-11	47.7000	47.7000	47.5000	47.5000	-1.247%	2	140	-48.947%
2024-09-10	45.9000	48.1500	45.8500	48.1000	+5.252%	94	139	-49.584%
2024-09-09	45.4000	45.7500	45.3500	45.7000	+9.724%	72	92	-46.937%
2024-09-05	41.7500	41.7500	41.6500	41.6500	-2.641%	11	51	-41.777%
2024-09-03	43.9500	43.9500	42.7800	42.7800	-9.075%	6	51	-43.315%
2024-08-28	47.0500	47.0500	47.0500	47.0500	-0.276%	1	45	-48.459%
2024-08-27	46.9300	47.1800	46.9300	47.1800	-6.759%	3	46	-48.601%
2024-08-26	50.5000	50.6000	50.5000	50.6000	-1.075%	4	45	-52.075%
2024-08-23	51.3000	51.3000	51.1500	51.1500	+3.333%	4	43	-52.590%
2024-08-22	52.2500	52.2500	49.5000	49.5000	-1.980%	71	42	-51.010%
2024-08-13	50.5000	50.5000	50.5000	50.5000	+1.000%	1	3	-51.980%
2024-08-12	50.0000	50.0000	50.0000	50.0000	-3.568%	1	3	-51.500%
2024-08-08	51.9000	51.9000	51.8500	51.8500	+3.287%	2	3	-53.230%
2024-08-06	50.2000	50.2000	50.2000	50.2000	0.000%	4	2	-51.693%

.dark-mode .TrMK7x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TrMK7x{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20261218C40MRNA Dec 18 2026 40.00 Call (MRNA261218C00040000)option OPRA

MRNA20261218C40
MRNA Dec 18 2026 40.00 Call (MRNA261218C00040000)
option OPRA