Dark

MRNA20261218C47
MRNA Dec 18 2026 47.00 Call (MRNA261218C00047000)
option OPRA

EOD

Aug 14, 2026

20.70+21.479%(+3.66)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	20.7000	20.7000	20.7000	20.7000	+21.479%	5	145	0.000%
2026-08-03	15.2000	17.1100	15.2000	17.0400	+12.105%	32	140	+21.479%
2026-07-28	15.2000	15.2000	15.2000	15.2000	-35.593%	10	140	+36.184%
2026-07-16	23.7100	23.7100	23.6000	23.6000	-34.078%	3	150	-12.288%
2026-07-08	35.8000	35.8000	35.8000	35.8000	-3.243%	2	152	-42.179%
2026-07-07	37.0000	37.0000	37.0000	37.0000	+76.864%	1	153	-44.054%
2026-06-24	20.9200	20.9200	20.9200	20.9200	-3.550%	1	154	-1.052%
2026-06-23	21.6900	21.6900	21.6900	21.6900	+8.342%	1	154	-4.564%
2026-06-22	20.0200	20.0200	20.0200	20.0200	-16.583%	1	153	+3.397%
2026-06-18	21.0000	24.0000	21.0000	24.0000	+50.000%	2	155	-13.750%
2026-06-17	16.0000	16.0000	16.0000	16.0000	+5.125%	1	155	+29.375%
2026-06-16	14.0900	15.2200	14.0900	15.2200	+6.434%	19	155	+36.005%
2026-06-15	14.3000	14.3000	14.3000	14.3000	+27.111%	1	155	+44.755%
2026-06-11	11.7300	11.7300	11.2500	11.2500	-3.846%	13	155	+84.000%
2026-06-10	11.7000	11.7000	11.7000	11.7000	+14.146%	2	145	+76.923%
2026-06-09	10.8000	10.8000	10.2500	10.2500	-17.339%	9	145	+101.951%
2026-06-05	12.4000	12.4000	12.4000	12.4000	-8.148%	2	145	+66.935%
2026-06-04	12.1500	13.6000	12.1500	13.5000	+34.062%	3	145	+53.333%
2026-06-02	10.0700	10.0700	10.0700	10.0700	-10.885%	1	146	+105.561%
2026-05-29	11.3000	11.3000	11.3000	11.3000	+4.727%	1	145	+83.186%
2026-05-28	10.7900	10.7900	10.7900	10.7900	-0.093%	1	146	+91.844%
2026-05-19	11.1000	11.1000	10.8000	10.8000	-14.286%	9	146	+91.667%
2026-05-15	13.1800	13.1800	12.5900	12.6000	-9.742%	36	146	+64.286%
2026-05-14	13.7500	13.9600	13.7500	13.9600	-7.243%	7	110	+48.281%
2026-05-13	15.3500	15.3500	15.0500	15.0500	-19.947%	4	109	+37.542%
2026-05-11	18.8000	18.8000	18.8000	18.8000	+7.798%	1	109	+10.106%
2026-05-08	13.3500	17.4400	13.3500	17.4400	+37.866%	3	109	+18.693%
2026-05-07	13.7200	13.7200	12.6000	12.6500	+5.417%	7	110	+63.636%
2026-05-04	11.0000	12.0000	11.0000	12.0000	-32.203%	4	107	+72.500%
2026-04-23	17.7000	17.7000	17.7000	17.7000	+8.923%	1	103	+16.949%
2026-04-16	16.0000	16.2500	16.0000	16.2500	+4.839%	2	102	+27.385%
2026-04-10	15.5000	15.5000	15.5000	15.5000	-1.587%	1	103	+33.548%
2026-04-08	15.7500	15.7500	15.7500	15.7500	+14.130%	13	102	+31.429%
2026-04-02	13.8000	13.8000	13.8000	13.8000	-8.670%	2	109	+50.000%
2026-03-27	15.1100	15.1100	15.1100	15.1100	-12.151%	1	109	+36.995%
2026-03-26	18.0000	18.0000	17.0100	17.2000	-0.922%	19	110	+20.349%
2026-03-25	17.3600	17.3600	17.3600	17.3600	+4.578%	1	124	+19.240%
2026-03-19	16.6000	16.6000	16.4900	16.6000	-1.132%	4	124	+24.699%
2026-03-18	16.6000	16.7900	16.6000	16.7900	-4.873%	85	125	+23.288%
2026-03-09	16.9000	17.6500	16.7000	17.6500	-7.833%	3	175	+17.280%
2026-03-04	17.2000	19.1500	17.2000	19.1500	+10.375%	2	175	+8.094%
2026-03-02	17.3400	17.3600	17.3300	17.3500	+6.116%	100	176	+19.308%
2026-02-27	16.3500	16.3500	16.3500	16.3500	-3.824%	1	76	+26.606%
2026-02-25	17.0000	17.0000	17.0000	17.0000	+17.241%	3	73	+21.765%
2026-02-20	14.5000	14.5000	14.5000	14.5000	+13.281%	1	73	+42.759%
2026-02-19	12.8000	12.8000	12.8000	12.8000	+11.304%	1	73	+61.719%
2026-02-13	11.5000	11.5000	11.5000	11.5000	+57.967%	12	78	+80.000%
2026-02-11	7.8800	7.8800	7.2800	7.2800	-40.909%	5	78	+184.341%
2026-02-10	12.2500	12.3200	12.2500	12.3200	+3.096%	40	81	+68.019%
2026-01-30	11.9500	11.9500	11.9500	11.9500	+8.636%	2	61	+73.222%
2026-01-28	11.0000	11.0000	11.0000	11.0000	-23.611%	1	59	+88.182%
2026-01-27	14.4000	14.4000	14.4000	14.4000	+6.825%	1	59	+43.750%
2026-01-26	13.4600	13.4800	13.4600	13.4800	-4.329%	2	60	+53.561%
2026-01-23	13.5300	14.0900	13.5300	14.0900	-21.722%	11	59	+46.913%
2026-01-22	14.9000	18.0000	14.9000	18.0000	+37.931%	2	68	+15.000%
2026-01-21	9.9000	13.0500	9.9000	13.0500	+48.295%	18	70	+58.621%
2026-01-16	8.5200	8.8500	8.5200	8.8000	+1.149%	7	58	+135.227%
2026-01-15	8.2700	8.7000	8.2700	8.7000	+5.583%	2	58	+137.931%
2026-01-14	9.1200	9.1200	8.2400	8.2400	+16.056%	28	57	+151.214%
2026-01-13	7.1000	7.1000	7.1000	7.1000	+51.064%	1	32	+191.549%
2025-12-23	4.7000	4.7000	4.7000	4.7000	+4.677%	1	32	+340.426%
2025-12-18	4.4900	4.4900	4.4900	4.4900	+34.030%	1	32	+361.024%
2025-12-16	3.3500	3.3500	3.3500	3.3500	-4.286%	13	32	+517.910%
2025-11-12	3.5000	3.5000	3.5000	3.5000	+23.675%	1	19	+491.429%
2025-11-05	2.7100	2.8300	2.7100	2.8300	-12.112%	2	20	+631.449%
2025-10-29	3.2000	3.2500	3.2000	3.2200	-10.556%	15	18	+542.857%
2025-10-28	3.6000	3.6000	3.6000	3.6000	-10.000%	1	16	+475.000%
2025-10-20	4.0000	4.0000	4.0000	4.0000	+31.148%	1	17	+417.500%
2025-09-25	3.0500	3.0500	3.0500	3.0500	+11.314%	1	16	+578.689%
2025-09-16	2.7500	2.7500	2.7400	2.7400	-0.725%	14	17	+655.474%
2025-09-09	2.7500	2.7600	2.7500	2.7600	+12.195%	6	7	+650.000%
2025-09-03	2.4600	2.4600	2.4600	2.4600	-7.519%	4	10	+741.463%
2025-09-02	2.6600	2.6600	2.6600	2.6600	-1.115%	1	7	+678.195%
2025-08-29	2.6900	2.6900	2.6900	2.6900	-5.282%	1	8	+669.517%
2025-08-27	2.8400	2.8400	2.8400	2.8400	-23.243%	1	8	+628.873%
2025-08-01	3.5600	3.7000	3.5600	3.7000	-38.843%	20	7	+459.459%
2025-07-30	6.0500	6.0500	6.0500	6.0500	+6.702%	4	7	+242.149%
2025-07-29	5.6700	5.6700	5.6700	5.6700	0.000%	3	3	+265.079%

.dark-mode .GQfjJL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GQfjJL{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20261218C47MRNA Dec 18 2026 47.00 Call (MRNA261218C00047000)option OPRA

MRNA20261218C47
MRNA Dec 18 2026 47.00 Call (MRNA261218C00047000)
option OPRA