Dark

MRNA20261218C50
MRNA Dec 18 2026 50.00 Call (MRNA261218C00050000)
option OPRA

EOD

Aug 18, 2026

18.98+3.096%(+0.57)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	18.9800	18.9800	18.9800	18.9800	+3.096%	10	1,804	0.000%
2026-08-14	18.4100	18.4100	18.4100	18.4100	+11.239%	5	1,804	+3.096%
2026-08-12	16.5500	16.5500	16.5500	16.5500	+1.223%	4	1,804	+14.683%
2026-08-10	16.3500	16.3500	16.3500	16.3500	+16.287%	5	1,808	+16.086%
2026-08-07	13.9000	14.0600	13.9000	14.0600	+0.861%	4	1,808	+34.993%
2026-08-06	13.9400	13.9400	13.9400	13.9400	-10.526%	2	1,804	+36.155%
2026-08-04	15.0500	15.5800	15.0500	15.5800	+21.245%	2	1,804	+21.823%
2026-08-03	12.8500	12.8500	12.8500	12.8500	-9.379%	2	1,804	+47.704%
2026-07-28	14.1800	14.1800	14.1800	14.1800	-0.281%	2	1,804	+33.850%
2026-07-24	14.2200	14.2200	14.2200	14.2200	-25.158%	4	1,802	+33.474%
2026-07-21	18.5000	19.0000	18.5000	19.0000	-5.426%	2	1,802	-0.105%
2026-07-17	20.1700	20.2700	20.0900	20.0900	-8.265%	7	1,802	-5.525%
2026-07-16	21.9000	21.9000	21.9000	21.9000	-14.118%	5	1,804	-13.333%
2026-07-13	25.5000	25.5000	25.5000	25.5000	-21.538%	1	1,804	-25.569%
2026-07-09	32.6500	32.6500	32.5000	32.5000	+3.602%	22	1,805	-41.600%
2026-07-08	31.6900	32.3700	31.3700	31.3700	-17.447%	65	1,815	-39.496%
2026-07-06	35.7400	40.5000	34.4700	38.0000	+9.227%	277	1,820	-50.053%
2026-07-02	32.0000	34.7900	32.0000	34.7900	+17.693%	8	2,082	-45.444%
2026-07-01	27.4500	29.5600	27.4500	29.5600	+12.225%	4	2,082	-35.792%
2026-06-30	28.7500	28.7500	26.3400	26.3400	+1.230%	4	2,083	-27.942%
2026-06-29	25.1000	26.0200	25.1000	26.0200	+2.846%	7	2,084	-27.056%
2026-06-26	21.7900	25.8000	21.7900	25.3000	+38.025%	28	2,087	-24.980%
2026-06-25	18.6000	18.6000	17.3100	18.3300	-10.147%	8	2,073	+3.546%
2026-06-24	19.8000	20.4000	19.8000	20.4000	+1.493%	7	2,079	-6.961%
2026-06-23	20.1000	20.1000	20.1000	20.1000	+9.061%	10	2,085	-5.572%
2026-06-22	18.8700	18.8700	18.3200	18.4300	-16.531%	26	2,085	+2.984%
2026-06-18	25.0000	25.0000	19.9700	22.0800	+15.966%	381	2,215	-14.040%
2026-06-17	16.5000	19.0400	16.3000	19.0400	+24.201%	51	2,215	-0.315%
2026-06-16	13.5500	16.5300	13.5500	15.3300	+17.023%	80	2,215	+23.810%
2026-06-15	12.2500	13.1000	11.3000	13.1000	+12.931%	29	2,221	+44.885%
2026-06-12	12.4500	12.9000	11.6000	11.6000	+24.597%	261	2,227	+63.621%
2026-06-09	10.5500	10.5500	9.3100	9.3100	-9.787%	8	1,969	+103.867%
2026-06-08	10.3200	10.3200	10.3200	10.3200	-8.511%	1	1,971	+83.915%
2026-06-05	11.6500	11.6500	10.9900	11.2800	-13.563%	5	1,970	+68.262%
2026-06-04	12.0000	13.0500	12.0000	13.0500	+19.505%	6	1,973	+45.441%
2026-06-03	9.2000	10.9200	9.2000	10.9200	+21.333%	2	1,970	+73.810%
2026-06-02	8.6900	9.0000	8.5000	9.0000	+1.580%	6	1,971	+110.889%
2026-06-01	9.4000	9.4000	8.8600	8.8600	-14.808%	3	1,972	+114.221%
2026-05-29	10.0000	11.5000	10.0000	10.4000	-2.804%	6	1,972	+82.500%
2026-05-27	11.1000	11.1000	10.7000	10.7000	+3.083%	51	1,974	+77.383%
2026-05-26	9.8000	10.5500	9.8000	10.3800	-1.798%	4	1,924	+82.852%
2026-05-22	10.5700	10.5700	10.5700	10.5700	+4.138%	1	1,925	+79.565%
2026-05-19	10.7300	10.7300	10.1500	10.1500	-9.375%	9	1,925	+86.995%
2026-05-18	10.7000	11.2000	10.7000	11.2000	-4.274%	42	1,926	+69.464%
2026-05-15	11.7000	11.7000	11.7000	11.7000	-9.653%	2	1,926	+62.222%
2026-05-14	12.3000	12.9500	12.3000	12.9500	-16.987%	61	1,926	+46.564%
2026-05-12	15.3000	15.6000	15.3000	15.6000	+9.859%	23	1,976	+21.667%
2026-05-11	19.0000	19.0000	14.2000	14.2000	-8.387%	20	1,976	+33.662%
2026-05-08	12.4800	17.6500	12.3500	15.5000	+37.168%	204	2,004	+22.452%
2026-05-07	13.5000	13.5000	11.3000	11.3000	-1.310%	59	2,057	+67.965%
2026-05-06	11.4500	11.4500	11.4500	11.4500	+10.096%	3	2,053	+65.764%
2026-05-05	10.4100	10.4100	10.4000	10.4000	-2.530%	30	2,053	+82.500%
2026-05-04	9.5700	10.6700	9.5700	10.6700	+17.901%	32	2,053	+77.882%
2026-05-01	9.9000	9.9000	9.0500	9.0500	-10.750%	6	2,069	+109.724%
2026-04-30	11.0000	11.0000	10.1400	10.1400	+25.963%	7	2,069	+87.179%
2026-04-29	10.2700	10.2700	8.0500	8.0500	-23.333%	8	2,066	+135.776%
2026-04-28	11.1200	11.1800	10.5000	10.5000	-12.646%	12	2,070	+80.762%
2026-04-27	12.2100	12.2100	11.6000	12.0200	-9.283%	50	2,078	+57.903%
2026-04-24	13.5000	13.5000	13.2500	13.2500	-8.935%	28	2,122	+43.245%
2026-04-23	16.2500	16.2500	14.5500	14.5500	-7.502%	17	2,122	+30.447%
2026-04-22	15.7300	15.7300	15.7300	15.7300	+13.165%	2	2,136	+20.661%
2026-04-21	15.3400	15.5000	13.9000	13.9000	-13.125%	4	2,134	+36.547%
2026-04-20	16.0000	16.0000	16.0000	16.0000	+3.694%	2	2,134	+18.625%
2026-04-17	15.4300	15.4300	15.4300	15.4300	+0.456%	2	2,135	+23.007%
2026-04-16	15.0000	15.3600	15.0000	15.3600	-2.785%	2	2,135	+23.568%
2026-04-15	15.8000	15.8000	15.8000	15.8000	+9.646%	10	2,134	+20.127%
2026-04-14	14.5800	14.5800	14.4100	14.4100	+3.744%	3	2,134	+31.714%
2026-04-13	13.8000	13.8900	13.8000	13.8900	-4.141%	52	2,132	+36.645%
2026-04-08	14.5000	14.5000	14.4900	14.4900	+11.892%	3	2,173	+30.987%
2026-04-07	12.0000	13.0000	12.0000	12.9500	-4.357%	5	2,173	+46.564%
2026-04-01	13.8500	13.8500	13.5400	13.5400	+2.731%	2	2,176	+40.177%
2026-03-30	13.1800	13.1800	13.1600	13.1800	-16.845%	100	2,176	+44.006%
2026-03-26	16.0000	16.0000	15.8500	15.8500	+0.635%	212	2,176	+19.748%
2026-03-25	15.9000	15.9000	15.7500	15.7500	+5.634%	4	2,164	+20.508%
2026-03-24	14.9000	14.9100	14.9000	14.9100	+6.500%	102	2,165	+27.297%
2026-03-23	14.0000	14.0000	14.0000	14.0000	-2.235%	5	2,195	+35.571%
2026-03-20	14.5500	14.5500	14.3200	14.3200	-6.710%	29	2,190	+32.542%
2026-03-19	15.1900	15.3500	15.1900	15.3500	-0.904%	11	2,180	+23.648%
2026-03-18	15.3000	15.4900	15.3000	15.4900	-4.677%	85	2,178	+22.531%
2026-03-17	16.2500	16.2500	16.2500	16.2500	+6.557%	2	2,178	+16.800%
2026-03-16	16.0500	16.0500	15.2500	15.2500	-0.587%	332	2,179	+24.459%
2026-03-13	15.3600	15.3600	15.3400	15.3400	-7.868%	4	1,954	+23.729%
2026-03-12	16.5000	16.7000	16.5000	16.6500	-15.051%	14	1,954	+13.994%
2026-03-11	19.6000	19.6000	19.6000	19.6000	+13.426%	1	1,949	-3.163%
2026-03-09	17.5000	18.5000	17.2800	17.2800	+9.714%	7	1,949	+9.838%
2026-03-06	14.9000	16.0500	13.9000	15.7500	-16.667%	212	1,952	+20.508%
2026-03-05	19.6600	20.0000	18.9000	18.9000	-5.500%	5	1,772	+0.423%
2026-03-04	17.5000	20.0000	16.6000	20.0000	+50.943%	31	1,772	-5.100%
2026-03-03	14.9100	14.9100	13.2500	13.2500	-18.712%	5	1,762	+43.245%
2026-03-02	15.2000	16.8000	15.0100	16.3000	+7.378%	23	1,764	+16.442%
2026-02-27	15.1800	15.1800	15.1800	15.1800	+0.931%	1	1,777	+25.033%
2026-02-26	15.0400	15.0400	15.0400	15.0400	-3.030%	3	1,776	+26.197%
2026-02-25	16.0500	16.6500	15.3000	15.5100	+10.786%	160	1,867	+22.373%
2026-02-24	14.0000	14.0000	14.0000	14.0000	-2.098%	1	1,867	+35.571%
2026-02-23	14.0000	16.8000	14.0000	14.3000	+1.924%	19	1,868	+32.727%
2026-02-20	14.2500	14.2500	14.0300	14.0300	+0.573%	2	1,867	+35.282%
2026-02-19	11.4000	13.9500	11.4000	13.9500	+16.250%	29	1,867	+36.057%
2026-02-18	11.5000	12.5000	11.2000	12.0000	+21.827%	16	1,872	+58.167%
2026-02-17	8.5500	10.4000	8.5500	9.8500	+5.460%	40	1,871	+92.690%
2026-02-13	10.5000	10.5000	9.0900	9.3400	+21.299%	95	1,919	+103.212%
2026-02-12	7.6500	7.9200	7.5600	7.7000	-9.412%	101	1,919	+146.494%
2026-02-11	6.9000	8.5000	6.5500	8.5000	-6.593%	18	1,932	+123.294%
2026-02-10	10.7200	10.7200	9.1000	9.1000	+4.478%	12	1,929	+108.571%
2026-02-09	8.6500	8.7200	8.6100	8.7100	+5.448%	11	1,929	+117.910%
2026-02-06	8.4300	8.4300	8.2600	8.2600	-1.196%	26	1,923	+129.782%
2026-02-05	9.2000	9.2000	8.2000	8.3600	-12.093%	27	1,923	+127.033%
2026-02-04	10.0200	10.1000	9.5000	9.5100	+1.170%	95	1,926	+99.579%
2026-02-03	10.6000	10.6000	9.1000	9.4000	-3.590%	70	1,857	+101.915%
2026-02-02	9.7500	11.2000	9.3500	9.7500	-6.250%	43	1,910	+94.667%
2026-01-30	11.0000	11.0000	10.0500	10.4000	-11.414%	25	1,900	+82.500%
2026-01-29	11.7400	11.7400	11.7400	11.7400	+6.727%	2	1,887	+61.670%
2026-01-28	10.8000	11.7000	10.2800	11.0000	-6.223%	74	1,892	+72.545%
2026-01-27	14.1500	14.1500	11.4500	11.7300	-7.273%	13	1,891	+61.807%
2026-01-26	12.2100	12.6500	11.7400	12.6500	-3.139%	56	1,893	+50.040%
2026-01-23	14.5000	14.5000	12.3500	13.0600	-15.742%	73	1,901	+45.329%
2026-01-22	14.0500	17.5300	14.0000	15.5000	+19.231%	149	1,887	+22.452%
2026-01-21	9.1200	13.0000	9.1200	13.0000	+55.689%	206	1,957	+46.000%
2026-01-20	8.0000	8.4000	8.0000	8.3500	+2.328%	14	1,908	+127.305%
2026-01-16	7.5000	8.5000	7.5000	8.1600	+8.800%	43	1,904	+132.598%
2026-01-15	7.4200	7.7000	7.2900	7.5000	-3.846%	33	1,904	+153.067%
2026-01-14	7.2800	8.4200	7.2800	7.8000	+6.849%	79	1,906	+143.333%
2026-01-13	6.0000	7.3300	6.0000	7.3000	+71.765%	113	1,911	+160.000%
2026-01-12	4.2500	4.2500	4.2500	4.2500	-15.000%	1	1,852	+346.588%
2026-01-09	5.0000	5.0000	5.0000	5.0000	+11.111%	2	1,853	+279.600%
2026-01-08	4.9500	5.0000	4.5000	4.5000	-18.182%	67	1,853	+321.778%
2026-01-07	4.3500	5.8000	4.3500	5.5000	-0.362%	27	1,854	+245.091%
2026-01-06	3.9500	5.6000	3.9500	5.5200	+39.747%	82	1,851	+243.841%
2026-01-05	3.9500	3.9500	3.9500	3.9500	+23.438%	1	1,824	+380.506%
2026-01-02	3.2000	3.2000	3.2000	3.2000	+10.345%	1	1,824	+493.125%
2025-12-31	3.3000	3.3000	2.9000	2.9000	-15.452%	10	1,824	+554.483%
2025-12-29	3.3500	3.4300	3.3500	3.4300	+0.587%	3	1,824	+453.353%
2025-12-26	3.3000	3.4100	3.3000	3.4100	-13.671%	17	1,823	+456.598%
2025-12-23	5.3800	5.3800	3.8000	3.9500	-28.182%	104	1,838	+380.506%
2025-12-22	4.7900	5.6000	4.7900	5.5000	+20.879%	35	1,786	+245.091%
2025-12-19	3.9900	4.9000	3.9900	4.5500	+13.750%	19	1,787	+317.143%
2025-12-18	3.8000	4.0000	3.8000	4.0000	+11.111%	12	1,779	+374.500%
2025-12-17	3.8000	4.0000	3.6000	3.6000	+15.756%	8	1,767	+427.222%
2025-12-15	3.1300	3.1300	3.1100	3.1100	-7.988%	3	1,765	+510.289%
2025-12-12	3.4000	3.5100	3.3800	3.3800	+4.000%	121	1,768	+461.538%
2025-12-11	3.2500	3.2500	3.2500	3.2500	+11.684%	6	1,739	+484.000%
2025-12-10	3.0500	3.0500	2.9100	2.9100	-3.000%	166	1,739	+552.234%
2025-12-08	3.0500	3.0500	2.8100	3.0000	+9.489%	6	1,738	+532.667%
2025-12-05	2.6000	2.7400	2.6000	2.7400	+28.638%	18	1,733	+592.701%
2025-12-03	2.0900	2.1300	2.0900	2.1300	+0.472%	9	1,717	+791.080%
2025-12-02	2.1200	2.1200	2.1200	2.1200	+0.952%	1	1,718	+795.283%
2025-12-01	2.1000	2.1000	2.1000	2.1000	+2.941%	13	1,717	+803.810%
2025-11-28	2.3300	2.3300	2.0400	2.0400	-8.108%	2	1,730	+830.392%
2025-11-26	2.1800	2.2200	2.1200	2.2200	-0.448%	316	1,820	+754.955%
2025-11-25	2.1500	2.2300	2.1500	2.2300	+5.189%	4	1,820	+751.121%
2025-11-24	2.1200	2.1200	2.1200	2.1200	+4.433%	1	1,822	+795.283%
2025-11-21	2.1000	2.1100	1.9200	2.0300	-6.019%	1,055	1,822	+834.975%
2025-11-20	2.4400	2.4400	2.1600	2.1600	-16.279%	2	1,354	+778.704%
2025-11-19	2.6700	2.6900	2.5800	2.5800	-2.273%	301	1,353	+635.659%
2025-11-18	2.5000	2.6400	2.2400	2.6400	+3.125%	10	1,101	+618.939%
2025-11-17	2.6100	2.6100	2.5600	2.5600	-1.538%	3	1,103	+641.406%
2025-11-14	2.5000	2.6000	2.5000	2.6000	-8.451%	6	1,103	+630.000%
2025-11-13	3.0900	3.0900	2.8400	2.8400	-4.054%	9	1,099	+568.310%
2025-11-12	2.9600	2.9600	2.9600	2.9600	+2.069%	49	1,099	+541.216%
2025-11-11	2.9000	2.9000	2.9000	2.9000	+15.079%	1	1,148	+554.483%
2025-11-10	2.9600	2.9600	2.1300	2.5200	+0.800%	89	1,148	+653.175%
2025-11-07	2.5000	2.5000	2.5000	2.5000	-7.407%	7	1,177	+659.200%
2025-11-06	2.5500	2.7100	2.5500	2.7000	+5.882%	6	1,177	+602.963%
2025-11-05	2.6400	2.6400	2.4900	2.5500	+3.239%	22	1,179	+644.314%
2025-11-04	2.8100	2.8100	2.4700	2.4700	-10.182%	7	1,194	+668.421%
2025-11-03	3.5300	3.5300	2.7500	2.7500	-27.632%	14	1,181	+590.182%
2025-10-30	2.6600	4.0000	2.6600	3.8000	+38.182%	19	1,181	+399.474%
2025-10-29	3.1000	3.1000	2.7500	2.7500	-8.333%	57	1,168	+590.182%
2025-10-28	3.0000	3.0000	3.0000	3.0000	-15.493%	10	1,203	+532.667%
2025-10-27	3.5100	3.5500	3.5100	3.5500	+4.412%	5	1,203	+434.648%
2025-10-24	3.5000	3.5000	3.4000	3.4000	-11.688%	6	1,203	+458.235%
2025-10-21	3.7000	3.8500	3.7000	3.8500	0.000%	7	1,204	+392.987%
2025-10-20	3.8500	3.8800	3.8500	3.8500	+20.690%	5	1,199	+392.987%
2025-10-17	3.3000	3.5000	3.1500	3.1900	-20.250%	58	1,198	+494.984%
2025-10-16	3.8000	4.2100	3.8000	4.0000	+5.263%	92	1,206	+374.500%
2025-10-15	3.6100	3.8000	3.5500	3.8000	+11.437%	100	1,212	+399.474%
2025-10-14	3.4100	3.4100	3.4100	3.4100	-5.278%	37	1,148	+456.598%
2025-10-13	3.6000	3.6000	3.6000	3.6000	0.000%	3	1,148	+427.222%
2025-10-10	3.6000	3.6000	3.6000	3.6000	-7.692%	3	1,145	+427.222%
2025-10-09	3.9000	3.9000	3.9000	3.9000	0.000%	4	1,145	+386.667%
2025-10-08	4.2500	4.2500	3.9000	3.9000	+16.418%	410	1,141	+386.667%
2025-10-07	3.3500	3.3500	3.3500	3.3500	-8.219%	4	799	+466.567%
2025-10-06	3.4000	3.6500	3.4000	3.6500	-1.351%	8	799	+420.000%
2025-10-03	3.7000	3.7000	3.7000	3.7000	+2.778%	1	798	+412.973%
2025-10-02	3.2500	3.6000	3.2500	3.6000	+1.124%	12	798	+427.222%
2025-10-01	3.3500	3.5600	3.3500	3.5600	+31.852%	10	804	+433.146%
2025-09-30	2.7000	2.7000	2.7000	2.7000	+17.391%	1	799	+602.963%
2025-09-26	2.3800	2.3800	2.2900	2.3000	-11.538%	4	800	+725.217%
2025-09-25	2.6000	2.6000	2.6000	2.6000	-4.412%	1	801	+630.000%
2025-09-24	2.7200	2.7200	2.7200	2.7200	-8.108%	1	801	+597.794%
2025-09-23	2.9600	2.9600	2.9600	2.9600	0.000%	1	801	+541.216%
2025-09-22	2.9500	3.1500	2.9500	2.9600	+12.121%	26	802	+541.216%
2025-09-19	2.6400	2.6400	2.6400	2.6400	-4.693%	1	808	+618.939%
2025-09-18	2.7200	2.8000	2.6600	2.7700	+9.921%	18	809	+585.199%
2025-09-17	2.5000	2.5200	2.5000	2.5200	-0.787%	2	815	+653.175%
2025-09-16	2.5000	2.5400	2.5000	2.5400	+20.379%	4	813	+647.244%
2025-09-15	2.2000	2.2200	2.1100	2.1100	+5.500%	41	814	+799.526%
2025-09-12	2.5000	2.5000	2.0000	2.0000	-22.179%	22	840	+849.000%
2025-09-11	2.4800	2.5700	2.4800	2.5700	+13.717%	4	844	+638.521%
2025-09-10	2.2900	2.2900	2.2600	2.2600	-5.439%	3	842	+739.823%
2025-09-09	2.3900	2.3900	2.3900	2.3900	+13.810%	3	842	+694.142%
2025-09-08	2.1400	2.2100	2.1000	2.1000	-13.934%	30	845	+803.810%
2025-09-05	2.5000	2.5000	2.4400	2.4400	+5.172%	2	862	+677.869%
2025-09-04	2.1400	2.3200	2.1200	2.3200	+7.407%	21	862	+718.103%
2025-09-03	2.2000	2.2800	2.1100	2.1600	-3.139%	16	881	+778.704%
2025-09-02	2.2300	2.2500	2.0800	2.2300	-25.168%	68	884	+751.121%
2025-08-29	2.4400	3.2300	2.3200	2.9800	+23.651%	87	900	+536.913%
2025-08-28	2.4600	2.4600	2.3300	2.4100	-7.308%	55	900	+687.552%
2025-08-27	2.4300	2.7600	2.4300	2.6000	+13.043%	11	899	+630.000%
2025-08-26	2.3800	2.4600	2.3000	2.3000	-6.504%	6	903	+725.217%
2025-08-25	2.6800	2.6800	2.4600	2.4600	-16.041%	15	904	+671.545%
2025-08-22	2.7300	2.9300	2.7300	2.9300	+12.692%	3	901	+547.782%
2025-08-21	2.7000	2.7500	2.6000	2.6000	-35.000%	12	902	+630.000%
2025-08-19	3.2800	4.0000	3.2800	4.0000	+19.403%	4	896	+374.500%
2025-08-18	3.3900	3.3900	3.3500	3.3500	-5.634%	7	897	+466.567%
2025-08-15	3.0500	3.5500	3.0500	3.5500	+11.285%	12	897	+434.648%
2025-08-13	2.7400	3.2000	2.7400	3.1900	+20.377%	15	902	+494.984%
2025-08-12	2.6400	2.6500	2.6400	2.6500	-14.516%	11	896	+616.226%
2025-08-11	3.0600	3.1000	3.0600	3.1000	+8.392%	7	906	+512.258%
2025-08-08	3.0000	3.0000	2.8600	2.8600	-7.742%	3	904	+563.636%
2025-08-07	3.1000	3.1000	3.1000	3.1000	-1.587%	3	903	+512.258%
2025-08-06	3.1600	3.1600	3.0600	3.1500	-7.353%	4	900	+502.540%
2025-08-05	3.3000	3.4000	3.2600	3.4000	+3.343%	9	896	+458.235%
2025-08-01	4.3400	4.3400	3.1500	3.2900	-20.723%	89	887	+476.900%
2025-07-31	4.9200	4.9200	4.1200	4.1500	-20.952%	187	826	+357.349%
2025-07-30	5.3000	5.5000	5.2500	5.2500	0.000%	66	731	+261.524%
2025-07-29	6.0400	6.0400	5.2500	5.2500	-13.223%	23	721	+261.524%
2025-07-28	6.3300	6.3300	6.0500	6.0500	-0.493%	24	698	+213.719%
2025-07-25	6.1100	6.1100	6.0800	6.0800	-8.571%	24	675	+212.171%
2025-07-23	6.2300	6.8000	6.2300	6.6500	+22.018%	32	655	+185.414%
2025-07-22	4.9500	5.4500	4.8000	5.4500	+11.224%	166	636	+248.257%
2025-07-21	5.2000	5.2000	4.9000	4.9000	-2.000%	19	474	+287.347%
2025-07-18	5.0000	5.0000	5.0000	5.0000	-11.348%	1	461	+279.600%
2025-07-17	5.7500	5.8000	5.6200	5.6400	+0.714%	11	461	+236.525%
2025-07-16	5.5000	5.6000	5.4500	5.6000	+3.704%	4	451	+238.929%
2025-07-15	5.7100	5.7100	5.4000	5.4000	-14.286%	9	451	+251.481%
2025-07-14	6.4000	6.4000	6.1000	6.3000	-1.563%	7	457	+201.270%
2025-07-11	6.5000	6.5000	6.4000	6.4000	-8.571%	3	464	+196.563%
2025-07-10	6.5500	7.0000	6.5300	7.0000	+12.540%	13	466	+171.143%
2025-07-09	6.1700	6.2200	6.1700	6.2200	-2.813%	5	458	+205.145%
2025-07-08	6.0000	6.5500	6.0000	6.4000	+23.791%	32	462	+196.563%
2025-07-03	5.1500	5.2000	5.1500	5.1700	+2.376%	26	453	+267.118%
2025-07-02	4.4500	5.1000	4.4500	5.0500	+13.483%	58	453	+275.842%
2025-07-01	4.1500	4.8000	4.1500	4.4500	+9.877%	6	474	+326.517%
2025-06-30	4.4000	4.4000	4.0500	4.0500	+3.846%	7	477	+368.642%
2025-06-27	3.9000	3.9000	3.8000	3.9000	-9.302%	9	484	+386.667%
2025-06-26	4.2700	4.3000	4.2700	4.3000	+17.808%	12	481	+341.395%
2025-06-25	3.8100	3.8100	3.6500	3.6500	-5.928%	18	492	+420.000%
2025-06-24	3.9000	3.9000	3.7500	3.8800	+11.816%	8	483	+389.175%
2025-06-23	3.6000	3.7500	3.4700	3.4700	-7.467%	11	485	+446.974%
2025-06-20	3.6500	3.7500	3.6500	3.7500	+7.143%	32	480	+406.133%
2025-06-18	3.5000	3.6500	3.5000	3.5000	-7.162%	10	474	+442.286%
2025-06-17	3.8000	3.8000	3.7700	3.7700	0.000%	3	474	+403.448%
2025-06-16	4.0000	4.0000	3.7000	3.7700	-9.157%	29	477	+403.448%
2025-06-13	4.3000	4.3000	4.1000	4.1500	-7.778%	24	455	+357.349%
2025-06-12	4.3700	4.6500	4.3700	4.5000	-10.537%	11	459	+321.778%
2025-06-11	4.7500	5.0300	4.7500	5.0300	+9.111%	2	460	+277.336%
2025-06-10	4.6500	4.6500	4.6100	4.6100	-5.339%	3	460	+311.714%
2025-06-09	4.8700	4.8700	4.8700	4.8700	+11.954%	3	458	+289.733%
2025-06-06	4.3500	4.3500	4.3500	4.3500	+2.353%	4	458	+336.322%
2025-06-05	4.2200	4.4900	4.2200	4.2500	-11.273%	35	460	+346.588%
2025-06-03	4.5700	4.9600	4.5700	4.7900	+9.361%	11	453	+296.242%
2025-06-02	4.5000	4.6000	4.3800	4.3800	+6.829%	7	456	+333.333%
2025-05-30	4.3500	4.3500	4.0000	4.1000	-7.029%	46	449	+362.927%
2025-05-29	4.1500	4.6500	4.1500	4.4100	+7.299%	11	430	+330.385%
2025-05-28	4.3000	4.3000	4.1100	4.1100	-8.463%	23	433	+361.800%
2025-05-27	4.4000	4.8900	4.3000	4.4900	+6.905%	75	441	+322.717%
2025-05-23	4.4500	4.4500	4.2000	4.2000	-6.874%	14	376	+351.905%
2025-05-22	4.0000	4.5100	3.8500	4.5100	+8.937%	24	376	+320.843%
2025-05-21	5.1500	5.1500	4.0900	4.1400	-17.200%	90	356	+358.454%
2025-05-20	4.3000	5.5000	4.3000	5.0000	+16.279%	102	351	+279.600%
2025-05-19	3.6600	4.5000	3.6600	4.3000	+28.358%	141	281	+341.395%
2025-05-14	3.4000	3.6000	3.3500	3.3500	-8.219%	3	177	+466.567%
2025-05-13	3.6500	3.6500	3.6500	3.6500	-5.195%	1	176	+420.000%
2025-05-12	3.9000	3.9000	3.8500	3.8500	+8.451%	2	177	+392.987%
2025-05-09	3.7000	3.7500	3.5500	3.5500	0.000%	16	178	+434.648%
2025-05-08	3.5500	3.5500	3.5500	3.5500	+2.899%	3	176	+434.648%
2025-05-07	3.5500	3.5500	3.4300	3.4500	-27.368%	4	173	+450.145%
2025-05-05	4.8300	4.8300	4.7500	4.7500	+2.151%	2	171	+299.579%
2025-05-02	4.7900	4.7900	4.6500	4.6500	-1.274%	14	172	+308.172%
2025-05-01	4.7700	4.7700	4.4000	4.7100	-3.285%	33	167	+302.972%
2025-04-30	4.8700	4.8700	4.8700	4.8700	-2.600%	2	148	+289.733%
2025-04-29	4.8000	5.0000	4.8000	5.0000	+5.485%	3	148	+279.600%
2025-04-28	4.8500	4.8500	4.7400	4.7400	+1.935%	4	148	+300.422%
2025-04-25	4.6900	5.0000	4.6500	4.6500	0.000%	6	148	+308.172%
2025-04-24	4.6500	4.6500	4.6500	4.6500	-2.516%	1	148	+308.172%
2025-04-23	5.0000	5.0000	4.7700	4.7700	+33.989%	2	148	+297.904%
2025-04-21	3.5600	3.5600	3.5600	3.5600	-25.833%	2	148	+433.146%
2025-04-15	4.8700	4.8700	4.8000	4.8000	+7.383%	32	146	+295.417%
2025-04-11	3.9400	4.4700	3.9400	4.4700	+24.167%	24	118	+324.609%
2025-04-10	3.6000	3.6000	3.5500	3.6000	-23.404%	7	108	+427.222%
2025-04-09	4.7300	4.7300	4.7000	4.7000	+1.075%	2	108	+303.830%
2025-04-08	4.6300	4.6500	4.5000	4.6500	-0.641%	3	108	+308.172%
2025-04-07	3.9200	4.6800	3.9200	4.6800	+4.000%	12	108	+305.556%
2025-04-04	4.5000	4.5000	4.5000	4.5000	-5.263%	40	107	+321.778%
2025-04-03	4.7500	4.7500	4.7500	4.7500	-15.179%	2	125	+299.579%
2025-04-02	5.6000	5.6000	5.5500	5.6000	+7.692%	17	123	+238.929%
2025-04-01	5.2000	5.2000	5.2000	5.2000	-8.772%	15	136	+265.000%
2025-03-31	5.1400	5.8900	5.1400	5.7000	-20.613%	28	136	+232.982%
2025-03-26	7.3500	7.4000	6.9000	7.1800	-6.753%	29	139	+164.345%
2025-03-21	7.7000	7.7000	7.7000	7.7000	-20.619%	14	137	+146.494%
2025-03-14	9.7000	9.7000	9.7000	9.7000	-15.284%	4	134	+95.670%
2025-03-10	11.4500	11.4500	11.4500	11.4500	-1.717%	1	136	+65.764%
2025-03-07	11.6500	11.6500	11.6500	11.6500	+23.280%	40	136	+62.918%
2025-03-06	9.4500	9.4500	9.4500	9.4500	+13.855%	1	117	+100.847%
2025-03-05	8.3000	8.3000	8.3000	8.3000	+10.667%	1	117	+128.675%
2025-03-04	7.7000	7.7000	7.5000	7.5000	-2.975%	2	117	+153.067%
2025-02-28	7.7300	7.7300	7.7300	7.7300	-7.425%	2	116	+145.537%
2025-02-27	8.3500	8.3500	8.3500	8.3500	-12.105%	10	116	+127.305%
2025-02-25	9.5000	9.5000	9.5000	9.5000	-0.938%	1	115	+99.789%
2025-02-24	9.5900	9.5900	9.5900	9.5900	+7.753%	1	115	+97.914%
2025-02-20	9.0600	9.0600	8.9000	8.9000	-17.209%	3	114	+113.258%
2025-02-18	9.0000	11.3000	9.0000	10.7500	+15.343%	19	116	+76.558%
2025-02-14	9.3200	9.3200	9.3200	9.3200	+14.778%	20	134	+103.648%
2025-02-12	8.1200	8.1200	8.1200	8.1200	-3.563%	4	134	+133.744%
2025-02-11	8.4200	8.4200	8.4200	8.4200	-2.659%	10	135	+125.416%
2025-02-10	8.6500	8.6500	8.6500	8.6500	-24.189%	3	145	+119.422%
2025-02-03	11.5000	11.5000	11.4100	11.4100	-21.796%	2	145	+66.345%
2025-01-28	15.0000	16.0200	14.5900	14.5900	+4.214%	5	144	+30.089%
2025-01-27	14.0000	14.0000	14.0000	14.0000	-2.439%	1	144	+35.571%
2025-01-24	16.0000	16.0000	13.9300	14.3500	+5.515%	42	143	+32.265%
2025-01-23	13.6000	13.6000	13.6000	13.6000	+11.020%	2	148	+39.559%
2025-01-22	12.2500	12.2500	12.2500	12.2500	+16.889%	1	148	+54.939%
2025-01-21	10.8000	10.8000	10.4500	10.4800	+10.316%	8	147	+81.107%
2025-01-17	9.5000	9.7000	9.3500	9.5000	+2.703%	12	141	+99.789%
2025-01-16	9.6500	9.6500	9.2500	9.2500	-15.909%	27	141	+105.189%
2025-01-14	11.0000	11.0000	11.0000	11.0000	+11.111%	8	138	+72.545%
2025-01-13	9.7300	10.0400	9.0000	9.9000	-34.000%	34	130	+91.717%
2025-01-10	15.3000	15.3000	15.0000	15.0000	-6.774%	4	126	+26.533%
2025-01-08	16.0900	16.0900	16.0900	16.0900	-17.062%	1	127	+17.961%
2025-01-07	15.8200	19.4000	15.8200	19.4000	+16.657%	6	127	-2.165%
2025-01-06	16.5500	16.6300	16.5500	16.6300	+11.987%	2	124	+14.131%
2024-12-31	14.8500	14.8500	14.8500	14.8500	+7.609%	4	124	+27.811%
2024-12-24	13.8000	13.8000	13.8000	13.8000	-3.158%	3	124	+37.536%
2024-12-20	14.2000	14.2500	14.2000	14.2500	-6.802%	8	124	+33.193%
2024-12-17	15.7300	15.7300	14.9500	15.2900	+1.258%	3	127	+24.133%
2024-12-16	16.5500	16.7400	15.1000	15.1000	-11.953%	63	126	+25.695%
2024-12-06	17.1500	17.1500	17.1500	17.1500	0.000%	2	89	+10.671%
2024-11-25	17.1500	17.1500	17.1500	17.1500	+8.544%	1	89	+10.671%
2024-11-22	14.3500	15.8500	14.3500	15.8000	+19.879%	26	89	+20.127%
2024-11-19	13.1800	13.1800	13.1800	13.1800	+9.378%	3	76	+44.006%
2024-11-15	12.4000	12.9200	11.8000	12.0500	-19.398%	72	73	+57.510%
2024-11-12	15.1500	15.2000	14.9500	14.9500	-8.000%	8	63	+26.957%
2024-11-11	16.2500	16.2500	16.2500	16.2500	-7.143%	1	63	+16.800%
2024-11-08	18.8500	19.1000	17.5000	17.5000	-18.605%	8	63	+8.457%
2024-11-06	19.7500	21.5000	19.7500	21.5000	-9.091%	3	60	-11.721%
2024-11-01	23.6500	23.6500	23.6500	23.6500	+3.728%	20	58	-19.746%
2024-10-31	22.8000	22.8000	22.8000	22.8000	-1.935%	1	49	-16.754%
2024-10-30	23.2500	23.2500	23.2500	23.2500	+4.494%	1	50	-18.366%
2024-10-25	22.4900	22.4900	22.2500	22.2500	+1.598%	26	50	-14.697%
2024-10-24	22.0500	22.0500	21.9000	21.9000	0.000%	8	40	-13.333%
2024-10-21	21.9000	21.9000	21.9000	21.9000	-8.368%	1	32	-13.333%
2024-10-17	23.9500	23.9500	23.7500	23.9000	+0.632%	10	31	-20.586%
2024-10-11	23.7500	23.7500	23.7500	23.7500	-6.863%	4	21	-20.084%
2024-10-08	25.8000	25.8000	25.5000	25.5000	-1.923%	5	19	-25.569%
2024-10-07	26.8000	26.8000	26.0000	26.0000	-3.166%	3	18	-27.000%
2024-10-04	26.8500	26.8500	26.8500	26.8500	-4.448%	2	15	-29.311%
2024-10-03	28.7500	28.7500	28.1000	28.1000	-4.259%	4	14	-32.456%
2024-10-02	29.3500	29.3500	29.3500	29.3500	-2.003%	1	10	-35.332%
2024-10-01	29.9500	29.9500	29.9500	29.9500	+1.698%	1	9	-36.628%
2024-09-25	29.4500	29.4500	29.4500	29.4500	-4.693%	1	10	-35.552%
2024-09-23	30.8000	30.9000	30.8000	30.9000	-17.446%	2	10	-38.576%
2024-09-17	38.0000	38.0000	37.4300	37.4300	+16.026%	3	11	-49.292%
2024-09-13	32.2600	32.2600	32.2600	32.2600	-9.127%	2	11	-41.166%
2024-09-12	30.5500	35.5000	30.5500	35.5000	-4.313%	5	11	-46.535%
2024-09-06	37.1000	37.1000	37.1000	37.1000	-4.750%	2	8	-48.841%
2024-09-03	38.9500	38.9500	38.9500	38.9500	-3.517%	3	7	-51.271%
2024-08-30	40.3700	40.3700	40.3700	40.3700	-1.967%	2	6	-52.985%
2024-08-27	41.1800	41.1800	41.1800	41.1800	-7.875%	3	6	-53.910%
2024-08-06	44.7000	44.7000	44.7000	44.7000	-0.667%	2	3	-57.539%
2024-08-05	45.0000	45.0000	45.0000	45.0000	-7.312%	1	3	-57.822%

.dark-mode .lSk5yl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lSk5yl{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20261218C50MRNA Dec 18 2026 50.00 Call (MRNA261218C00050000)option OPRA

MRNA20261218C50
MRNA Dec 18 2026 50.00 Call (MRNA261218C00050000)
option OPRA