Dark

MRNA20261218C60
MRNA Dec 18 2026 60.00 Call (MRNA261218C00060000)
option OPRA

EOD

Aug 18, 2026

13.30-6.338%(-0.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	13.3000	13.3000	13.3000	13.3000	-6.338%	1	2,298	0.000%
2026-08-14	14.2000	14.2000	14.2000	14.2000	-4.889%	4	2,298	-6.338%
2026-08-13	14.6000	15.2000	14.4000	14.9300	+6.188%	14	2,298	-10.918%
2026-08-12	13.3800	14.8500	13.3800	14.0600	+17.953%	29	2,296	-5.405%
2026-08-11	12.4300	12.6500	11.9200	11.9200	+1.017%	8	2,300	+11.577%
2026-08-10	11.7000	11.8000	11.7000	11.8000	+8.756%	4	2,298	+12.712%
2026-08-07	10.0000	10.8500	9.8800	10.8500	+21.910%	27	2,298	+22.581%
2026-08-06	11.4500	11.8400	8.9000	8.9000	-15.238%	31	2,299	+49.438%
2026-08-05	12.0000	12.0100	10.5000	10.5000	-0.285%	25	2,273	+26.667%
2026-08-03	10.3500	10.8000	10.3500	10.5300	-1.220%	11	2,272	+26.306%
2026-07-31	12.8000	12.8000	10.6600	10.6600	-12.623%	2	2,266	+24.765%
2026-07-30	11.0100	12.2000	11.0100	12.2000	+17.308%	10	2,266	+9.016%
2026-07-29	10.4000	10.4000	10.4000	10.4000	-1.328%	1	2,267	+27.885%
2026-07-28	10.7200	10.7200	9.7500	10.5400	-10.678%	4	2,268	+26.186%
2026-07-27	11.3000	11.8000	11.3000	11.8000	+12.595%	2	2,270	+12.712%
2026-07-24	11.0000	11.4200	10.2500	10.4800	-16.494%	457	2,269	+26.908%
2026-07-22	13.4800	13.5800	12.5500	12.5500	-7.380%	12	2,719	+5.976%
2026-07-21	13.7500	13.7500	13.5000	13.5500	-1.883%	4	2,708	-1.845%
2026-07-20	15.2500	15.2500	13.7100	13.8100	-27.316%	43	2,705	-3.693%
2026-07-13	19.0000	19.8800	19.0000	19.0000	-7.317%	186	2,690	-30.000%
2026-07-10	22.5900	22.7200	20.5000	20.5000	-22.932%	77	2,544	-35.122%
2026-07-09	26.2800	26.6500	25.9500	26.6000	+5.934%	24	2,613	-50.000%
2026-07-08	25.9900	26.4200	25.1100	25.1100	-13.473%	73	2,615	-47.033%
2026-07-07	29.0200	29.0200	29.0200	29.0200	-7.462%	1	2,676	-54.170%
2026-07-06	31.4300	32.1700	31.2500	31.3600	+10.074%	65	2,676	-57.589%
2026-07-02	27.5200	29.9800	27.5200	28.4900	+21.079%	167	2,843	-53.317%
2026-07-01	23.5600	23.5600	23.5300	23.5300	+10.677%	2	2,843	-43.476%
2026-06-30	22.6800	23.4500	21.2600	21.2600	+9.306%	39	2,843	-37.441%
2026-06-29	20.0500	20.1300	19.4500	19.4500	+6.342%	20	2,855	-31.620%
2026-06-26	16.0000	20.1600	16.0000	18.2900	+36.493%	30	2,871	-27.283%
2026-06-25	13.3500	13.4000	13.3500	13.4000	-3.249%	2	2,871	-0.746%
2026-06-24	14.8000	14.8000	13.8500	13.8500	-7.482%	6	2,871	-3.971%
2026-06-23	13.7700	16.2500	13.7700	14.9700	+9.510%	57	2,871	-11.156%
2026-06-22	17.1700	17.1700	12.0500	13.6700	-17.402%	46	2,880	-2.707%
2026-06-18	16.4500	19.5500	15.0000	16.5500	+5.818%	61	2,877	-19.637%
2026-06-17	12.5000	15.7000	11.9500	15.6400	+38.285%	146	2,877	-14.962%
2026-06-16	10.0000	12.4300	10.0000	11.3100	+22.270%	51	2,877	+17.595%
2026-06-15	8.8000	9.2500	8.8000	9.2500	+6.813%	6	2,874	+43.784%
2026-06-12	8.5700	8.6600	8.5700	8.6600	+17.185%	5	2,874	+53.580%
2026-06-09	7.0000	7.3900	6.8500	7.3900	-4.645%	13	2,874	+79.973%
2026-06-05	9.0300	9.0300	7.7500	7.7500	-20.513%	4	2,867	+71.613%
2026-06-04	8.6500	9.8500	8.6500	9.7500	+48.402%	16	2,870	+36.410%
2026-06-03	6.5700	6.5700	6.5700	6.5700	+6.829%	1	2,870	+102.435%
2026-06-02	6.1000	6.1500	6.1000	6.1500	-2.997%	26	2,870	+116.260%
2026-06-01	6.3200	6.3400	6.3200	6.3400	-11.944%	2	2,870	+109.779%
2026-05-29	7.2000	7.2000	7.2000	7.2000	+4.348%	5	2,872	+84.722%
2026-05-28	7.2000	7.2000	6.9000	6.9000	-10.737%	3	2,872	+92.754%
2026-05-27	7.7300	7.7300	7.7300	7.7300	+3.067%	1	2,870	+72.057%
2026-05-26	7.5000	7.5000	7.5000	7.5000	+4.895%	10	2,869	+77.333%
2026-05-22	7.7500	7.7500	7.1500	7.1500	-7.742%	15	2,879	+86.014%
2026-05-21	7.7500	7.7500	7.7500	7.7500	-3.727%	3	2,872	+71.613%
2026-05-20	7.2700	8.0500	7.2700	8.0500	+14.023%	31	2,872	+65.217%
2026-05-19	7.2000	7.2000	7.0000	7.0600	-12.840%	4	2,869	+88.385%
2026-05-18	7.8000	8.1000	7.7500	8.1000	-4.142%	12	2,869	+64.198%
2026-05-15	8.4500	8.5000	8.4000	8.4500	-12.435%	105	2,869	+57.396%
2026-05-14	9.3700	9.6500	9.3700	9.6500	-3.500%	202	2,781	+37.824%
2026-05-13	11.0000	11.0000	9.8000	10.0000	-18.765%	13	2,789	+33.000%
2026-05-12	12.2000	12.4000	12.1500	12.3100	+13.561%	23	2,789	+8.042%
2026-05-11	15.0000	15.4500	10.8400	10.8400	-9.667%	240	2,789	+22.694%
2026-05-08	9.1600	14.0000	9.1600	12.0000	+41.677%	170	2,570	+10.833%
2026-05-07	10.0200	10.0200	8.0000	8.4700	+5.875%	76	2,662	+57.025%
2026-05-06	7.9500	8.1800	7.9000	8.0000	+13.475%	28	2,672	+66.250%
2026-05-05	7.5600	7.5600	6.7000	7.0500	+0.714%	24	2,661	+88.652%
2026-05-04	7.2000	7.2000	7.0000	7.0000	+4.478%	3	2,656	+90.000%
2026-05-01	6.8000	6.8000	6.3500	6.7000	-2.190%	62	2,620	+98.507%
2026-04-29	7.0000	7.2000	6.8500	6.8500	-10.223%	704	2,622	+94.161%
2026-04-28	8.3000	8.3000	7.6300	7.6300	-10.760%	49	2,333	+74.312%
2026-04-27	9.0000	9.0000	8.5500	8.5500	-13.636%	3	2,334	+55.556%
2026-04-24	10.3200	10.3200	9.8500	9.9000	-18.852%	23	2,336	+34.343%
2026-04-23	12.2000	12.2000	12.2000	12.2000	+0.910%	1	2,356	+9.016%
2026-04-22	11.8100	12.0900	11.8100	12.0900	+6.897%	4	2,357	+10.008%
2026-04-21	11.3100	11.3100	11.3100	11.3100	-5.750%	2	2,354	+17.595%
2026-04-20	12.0000	12.0000	12.0000	12.0000	+1.523%	1	2,354	+10.833%
2026-04-17	12.3500	12.3500	11.7900	11.8200	+0.085%	8	2,353	+12.521%
2026-04-15	11.5000	12.0000	11.5000	11.8100	+20.510%	10	2,355	+12.616%
2026-04-14	9.8000	9.8000	9.8000	9.8000	-4.762%	1	2,353	+35.714%
2026-04-13	10.1500	10.2900	10.1200	10.2900	+1.379%	25	2,353	+29.252%
2026-04-10	10.0000	10.1500	10.0000	10.1500	-0.976%	10	2,364	+31.034%
2026-04-09	10.2500	10.2500	10.2500	10.2500	-5.530%	1	2,365	+29.756%
2026-04-08	10.9600	11.0000	10.7500	10.8500	+21.910%	6	2,365	+22.581%
2026-04-07	8.7500	8.9000	8.7500	8.9000	-5.319%	36	2,364	+49.438%
2026-04-06	9.6000	9.6000	9.3000	9.4000	-13.204%	4	2,362	+41.489%
2026-04-01	10.6200	10.8300	10.6200	10.8300	+15.829%	16	2,362	+22.807%
2026-03-31	9.3500	9.3500	9.3500	9.3500	+10.651%	1	2,351	+42.246%
2026-03-30	9.6500	9.6500	8.4500	8.4500	-18.357%	25	2,350	+57.396%
2026-03-27	11.4000	11.4000	10.3500	10.3500	-13.750%	50	2,353	+28.502%
2026-03-26	12.0000	12.0000	12.0000	12.0000	-3.226%	2	2,333	+10.833%
2026-03-25	11.8000	12.4000	11.8000	12.4000	+11.913%	10	2,333	+7.258%
2026-03-23	11.2000	11.2000	11.0400	11.0800	+1.003%	23	2,323	+20.036%
2026-03-20	11.4000	11.4000	10.7000	10.9700	-6.559%	12	2,316	+21.240%
2026-03-19	11.7400	11.7400	11.7400	11.7400	-11.128%	1	2,305	+13.288%
2026-03-17	13.3000	13.3000	13.2100	13.2100	+8.724%	11	2,305	+0.681%
2026-03-16	12.4500	12.4500	12.1500	12.1500	+6.579%	2	2,296	+9.465%
2026-03-13	12.4400	12.4400	11.4000	11.4000	-21.107%	3	2,297	+16.667%
2026-03-11	15.4000	15.4000	14.4500	14.4500	+14.774%	2	2,294	-7.958%
2026-03-10	12.5900	12.5900	12.5900	12.5900	-10.071%	50	2,294	+5.639%
2026-03-09	13.9200	14.0000	13.0000	14.0000	+23.348%	12	2,294	-5.000%
2026-03-06	11.7000	11.7000	10.9500	11.3500	-8.835%	21	2,349	+17.181%
2026-03-05	14.8000	15.6500	12.4500	12.4500	-17.550%	162	2,349	+6.827%
2026-03-04	12.2600	16.3100	12.0000	15.1000	+40.465%	12	2,195	-11.921%
2026-03-03	11.1800	11.1800	10.2500	10.7500	-2.273%	6	2,191	+23.721%
2026-03-02	11.9000	11.9000	11.0000	11.0000	-11.647%	4	2,188	+20.909%
2026-02-27	12.4500	12.4500	12.4500	12.4500	+13.182%	1	2,188	+6.827%
2026-02-26	12.3100	12.3100	11.0000	11.0000	-8.333%	6	2,188	+20.909%
2026-02-25	12.3000	12.3000	12.0000	12.0000	+0.840%	3	2,182	+10.833%
2026-02-23	13.1500	13.1500	11.8900	11.9000	+10.185%	37	2,182	+11.765%
2026-02-20	10.3200	10.8000	10.3200	10.8000	+3.349%	8	2,182	+23.148%
2026-02-19	10.2000	10.4500	10.2000	10.4500	+39.333%	5	2,188	+27.273%
2026-02-17	7.5000	7.5000	7.5000	7.5000	+13.636%	1	2,183	+77.333%
2026-02-13	6.8500	6.9600	6.6000	6.6000	+13.597%	5	2,184	+101.515%
2026-02-12	5.6900	5.8100	5.6900	5.8100	+10.667%	70	2,184	+128.916%
2026-02-11	4.6000	5.2500	4.6000	5.2500	-18.605%	2,081	2,188	+153.333%
2026-02-10	8.3700	8.3700	6.4500	6.4500	0.000%	14	3,427	+106.202%
2026-02-09	6.4500	6.4500	6.4500	6.4500	+5.738%	10	3,425	+106.202%
2026-02-06	6.0200	6.1900	5.8500	6.1000	-15.862%	35	3,425	+118.033%
2026-02-04	7.4200	7.4200	7.0000	7.2500	-12.121%	15	3,424	+83.448%
2026-02-02	7.0000	8.2500	7.0000	8.2500	0.000%	5	3,427	+61.212%
2026-01-30	8.2500	8.2500	8.2500	8.2500	-7.407%	1	3,429	+61.212%
2026-01-29	8.9100	8.9100	8.9100	8.9100	+10.000%	1	3,429	+49.270%
2026-01-28	8.1000	8.1000	8.1000	8.1000	+3.846%	22	3,430	+64.198%
2026-01-27	10.0300	10.0300	7.8000	7.8000	-12.849%	5	3,430	+70.513%
2026-01-26	8.7000	8.9500	8.7000	8.9500	-5.591%	23	3,432	+48.603%
2026-01-23	10.0500	11.1500	9.3000	9.4800	-14.595%	40	3,424	+40.295%
2026-01-22	10.9300	13.9500	10.9300	11.1000	+19.355%	101	3,419	+19.820%
2026-01-21	6.4000	9.8000	6.4000	9.3000	+78.846%	45	3,396	+43.011%
2026-01-20	6.2000	6.2000	5.2000	5.2000	-7.965%	2,012	3,409	+155.769%
2026-01-16	5.8000	5.8900	5.6500	5.6500	+3.670%	23	1,423	+135.398%
2026-01-15	5.2000	5.4500	5.2000	5.4500	-0.909%	4	1,423	+144.037%
2026-01-14	5.6000	6.0000	5.3800	5.5000	+5.769%	7	1,420	+141.818%
2026-01-13	3.7700	5.2000	3.7700	5.2000	+79.310%	32	1,418	+155.769%
2026-01-12	2.9000	2.9000	2.9000	2.9000	-12.121%	1	1,436	+358.621%
2026-01-09	3.3000	3.3000	3.3000	3.3000	-2.941%	1	1,436	+303.030%
2026-01-08	3.4000	3.4000	3.4000	3.4000	-12.371%	1	1,436	+291.176%
2026-01-07	3.6500	3.8800	3.6500	3.8800	+3.467%	2	1,435	+242.784%
2026-01-06	3.1000	3.7500	3.1000	3.7500	+75.234%	83	1,435	+254.667%
2026-01-02	2.1400	2.1400	2.1400	2.1400	-4.889%	1	1,482	+521.495%
2025-12-30	2.2500	2.2500	2.2500	2.2500	-19.643%	1	1,481	+491.111%
2025-12-24	2.8000	2.8000	2.8000	2.8000	+2.941%	1	1,482	+375.000%
2025-12-23	2.9100	2.9100	2.7200	2.7200	-21.159%	81	1,482	+388.971%
2025-12-22	3.2400	3.8000	2.9400	3.4500	+6.154%	70	1,401	+285.507%
2025-12-19	2.8500	3.3000	2.6700	3.2500	+15.248%	79	1,455	+309.231%
2025-12-18	2.5600	2.8200	2.5600	2.8200	+22.609%	113	1,507	+371.631%
2025-12-17	2.5200	2.8000	2.3000	2.3000	+5.505%	18	1,410	+478.261%
2025-12-15	2.1800	2.1800	2.1800	2.1800	-1.357%	1	1,420	+510.092%
2025-12-12	2.2800	2.3600	2.2100	2.2100	+1.376%	10	1,421	+501.810%
2025-12-11	2.1800	2.1800	2.1800	2.1800	+11.795%	1	1,426	+510.092%
2025-12-10	2.0300	2.0300	1.9500	1.9500	-2.985%	54	1,427	+582.051%
2025-12-08	1.9900	2.0100	1.9900	2.0100	+7.487%	60	1,427	+561.692%
2025-12-05	1.6500	2.0000	1.6500	1.8700	+28.966%	252	1,430	+611.230%
2025-12-04	1.4500	1.4500	1.4500	1.4500	+6.618%	1	1,459	+817.241%
2025-12-02	1.3600	1.3600	1.3600	1.3600	-2.857%	1	1,458	+877.941%
2025-12-01	1.6100	1.6100	1.4000	1.4000	-9.091%	3	1,458	+850.000%
2025-11-28	1.5400	1.5400	1.5400	1.5400	+1.987%	1	1,457	+763.636%
2025-11-20	1.5100	1.5100	1.5100	1.5100	-7.927%	5	1,457	+780.795%
2025-11-18	1.6400	1.6400	1.6400	1.6400	-9.392%	5	1,452	+710.976%
2025-11-17	1.8100	1.8100	1.8100	1.8100	+0.556%	5	1,457	+634.807%
2025-11-14	1.8500	1.8500	1.8000	1.8000	-12.195%	7	1,457	+638.889%
2025-11-13	2.0000	2.0500	2.0000	2.0500	-10.870%	10	1,457	+548.780%
2025-11-12	2.3000	2.4000	2.3000	2.3000	+3.139%	32	1,467	+478.261%
2025-11-11	2.1200	2.2300	2.1200	2.2300	+42.038%	2	1,499	+496.413%
2025-11-10	1.5500	1.5700	1.5500	1.5700	-12.778%	234	1,500	+747.134%
2025-11-07	2.2000	2.2000	1.8000	1.8000	-5.263%	2	1,500	+638.889%
2025-11-05	1.9000	1.9000	1.9000	1.9000	+2.703%	4	1,500	+600.000%
2025-11-04	1.9000	1.9000	1.8500	1.8500	-9.756%	10	1,498	+618.919%
2025-11-03	2.1000	2.1000	2.0500	2.0500	-26.259%	451	1,037	+548.780%
2025-10-30	2.0000	2.7800	1.9400	2.7800	+10.317%	9	1,037	+378.417%
2025-10-24	2.5000	2.5200	2.5000	2.5200	+5.439%	2	1,039	+427.778%
2025-10-23	2.3900	2.3900	2.3900	2.3900	-13.406%	3	1,041	+456.485%
2025-10-20	2.7600	2.7600	2.7600	2.7600	+10.843%	1	1,044	+381.884%
2025-10-17	2.5300	2.5300	2.4900	2.4900	-14.433%	4	1,045	+434.137%
2025-10-16	3.1000	3.1000	2.9100	2.9100	+1.042%	9	1,045	+357.045%
2025-10-15	2.7200	2.8800	2.7200	2.8800	+20.000%	2	1,046	+361.806%
2025-10-14	2.4000	2.4000	2.4000	2.4000	-7.692%	1	1,048	+454.167%
2025-10-13	2.6000	2.6000	2.6000	2.6000	0.000%	2	1,048	+411.538%
2025-10-10	2.7100	2.7500	2.6000	2.6000	-17.197%	63	1,046	+411.538%
2025-10-08	2.8400	3.1400	2.8400	3.1400	+11.348%	22	1,046	+323.567%
2025-10-03	2.7000	2.8200	2.7000	2.8200	+6.015%	11	1,058	+371.631%
2025-10-01	2.1800	2.6600	2.1800	2.6600	+31.034%	23	1,069	+400.000%
2025-09-30	2.0000	2.0300	2.0000	2.0300	+26.087%	5	1,063	+555.172%
2025-09-29	1.6100	1.6100	1.6100	1.6100	-26.147%	1	1,064	+726.087%
2025-09-22	1.9900	2.1800	1.9900	2.1800	+11.224%	13	1,065	+510.092%
2025-09-18	1.8600	1.9700	1.8600	1.9600	+16.667%	7	1,078	+578.571%
2025-09-17	1.6800	1.6800	1.6800	1.6800	-10.638%	1	1,082	+691.667%
2025-09-16	1.7800	1.8800	1.7800	1.8800	+32.394%	2	1,081	+607.447%
2025-09-15	1.4200	1.4200	1.4200	1.4200	-1.389%	1	1,083	+836.620%
2025-09-12	1.4400	1.4400	1.4400	1.4400	-19.553%	1	1,083	+823.611%
2025-09-11	1.7300	1.8000	1.7300	1.7900	+18.543%	3	1,082	+643.017%
2025-09-08	1.5100	1.5100	1.5100	1.5100	-10.119%	3	1,085	+780.795%
2025-09-05	1.5000	1.7400	1.5000	1.6800	+10.526%	55	1,082	+691.667%
2025-09-04	1.5200	1.5200	1.5200	1.5200	-0.654%	6	1,082	+775.000%
2025-09-03	1.5700	1.5700	1.4100	1.5300	+2.685%	24	1,082	+769.281%
2025-09-02	1.5400	1.5400	1.4600	1.4900	-9.697%	9	1,071	+792.617%
2025-08-29	1.6000	1.6500	1.6000	1.6500	-1.198%	6	1,062	+706.061%
2025-08-28	1.6700	1.6700	1.6700	1.6700	-15.657%	2	1,062	+696.407%
2025-08-27	1.7300	1.9800	1.7300	1.9800	+26.923%	2	1,064	+571.717%
2025-08-26	1.6700	1.7400	1.5600	1.5600	-8.772%	41	1,065	+752.564%
2025-08-25	1.8300	1.8300	1.6700	1.7100	-14.500%	38	1,066	+677.778%
2025-08-22	1.9400	2.1300	1.9400	2.0000	+13.636%	6	1,066	+565.000%
2025-08-21	1.8600	1.8600	1.7600	1.7600	-12.438%	18	1,067	+655.682%
2025-08-20	2.0100	2.0200	2.0100	2.0100	+5.789%	13	1,066	+561.692%
2025-08-12	1.9000	1.9000	1.9000	1.9000	-5.000%	6	1,065	+600.000%
2025-08-08	2.0000	2.0000	2.0000	2.0000	-6.977%	3	1,065	+565.000%
2025-08-06	2.1100	2.1500	2.1100	2.1500	-6.114%	4	1,065	+518.605%
2025-08-04	2.2900	2.2900	2.2900	2.2900	-18.214%	1	1,065	+480.786%
2025-07-31	3.2100	3.2100	2.8000	2.8000	-23.077%	2	1,065	+375.000%
2025-07-30	3.6300	3.6400	3.6300	3.6400	-4.211%	140	1,066	+265.385%
2025-07-29	4.3000	4.3000	3.8000	3.8000	-16.300%	8	1,066	+250.000%
2025-07-28	4.4100	4.5400	4.4100	4.5400	-2.366%	7	1,066	+192.952%
2025-07-24	4.6500	4.6500	4.6500	4.6500	-4.124%	1	1,066	+186.022%
2025-07-23	4.5500	4.8500	4.5500	4.8500	+21.250%	3	1,065	+174.227%
2025-07-17	4.0000	4.0000	4.0000	4.0000	+3.896%	1	1,065	+232.500%
2025-07-15	4.2700	4.2700	3.8500	3.8500	-17.026%	146	1,065	+245.455%
2025-07-14	4.5300	4.6400	4.5300	4.6400	-10.078%	2	1,064	+186.638%
2025-07-10	5.1600	5.1600	5.1600	5.1600	+41.370%	1	1,064	+157.752%
2025-07-03	3.6500	3.6500	3.6500	3.6500	+36.704%	1	1,064	+264.384%
2025-06-18	2.6700	2.6700	2.6700	2.6700	-7.931%	2	1,066	+398.127%
2025-06-16	2.9000	2.9000	2.9000	2.9000	-13.947%	1	1,066	+358.621%
2025-06-13	3.1400	3.3900	3.1400	3.3700	+0.597%	8	1,066	+294.659%
2025-06-12	3.3000	3.4200	3.3000	3.3500	-8.219%	10	1,066	+297.015%
2025-06-09	3.6600	3.6600	3.6500	3.6500	+14.063%	2	1,063	+264.384%
2025-06-05	3.2000	3.2000	3.2000	3.2000	-16.230%	30	1,063	+315.625%
2025-06-03	3.7100	3.8200	3.6900	3.8200	+10.725%	13	1,093	+248.168%
2025-06-02	3.4500	3.4500	3.4500	3.4500	+6.154%	1	1,083	+285.507%
2025-05-28	3.0900	3.2500	3.0900	3.2500	-10.468%	11	1,082	+309.231%
2025-05-20	4.2500	4.2500	3.4700	3.6300	+9.337%	32	1,072	+266.391%
2025-05-19	3.2500	3.3200	3.0500	3.3200	+25.283%	32	1,072	+300.602%
2025-05-16	2.6500	2.6500	2.6500	2.6500	+17.257%	2	1,041	+401.887%
2025-05-15	2.3100	2.3100	2.2600	2.2600	-8.502%	7	1,041	+488.496%
2025-05-14	2.4600	2.6700	2.4600	2.4700	-10.182%	4	1,037	+438.462%
2025-05-09	2.8500	2.8500	2.6000	2.7500	+11.789%	10	1,036	+383.636%
2025-05-07	2.4600	2.4600	2.4600	2.4600	-22.152%	2	1,036	+440.650%
2025-05-06	3.1600	3.1600	3.1600	3.1600	-8.406%	1	1,036	+320.886%
2025-05-05	3.4800	3.4800	3.4300	3.4500	+4.230%	5	1,035	+285.507%
2025-05-02	3.3000	3.4000	3.3000	3.3100	+3.438%	6	1,035	+301.813%
2025-05-01	3.1000	3.2500	3.1000	3.2000	-12.329%	8	1,034	+315.625%
2025-04-29	3.5000	3.6500	3.5000	3.6500	-2.667%	2	1,030	+264.384%
2025-04-23	3.7500	3.7500	3.7500	3.7500	+32.509%	1	1,030	+254.667%
2025-04-17	2.8300	2.8300	2.8300	2.8300	-5.667%	5	1,024	+369.965%
2025-04-16	3.0000	3.0000	3.0000	3.0000	-3.226%	1	1,024	+343.333%
2025-04-15	3.1000	3.1000	3.1000	3.1000	-4.615%	6	1,024	+329.032%
2025-04-11	3.2500	3.3000	3.2500	3.2500	+20.370%	8	1,024	+309.231%
2025-04-10	2.7000	2.7000	2.7000	2.7000	-28.571%	1	1,024	+392.593%
2025-04-02	3.7800	3.7800	3.7800	3.7800	-6.667%	2	1,024	+251.852%
2025-04-01	4.0500	4.0500	4.0500	4.0500	-10.000%	1	1,024	+228.395%
2025-03-31	4.1900	4.5000	3.8500	4.5000	-18.182%	9	1,021	+195.556%
2025-03-28	5.5000	5.5000	5.5000	5.5000	-1.786%	2	1,015	+141.818%
2025-03-27	5.5000	5.6000	5.4300	5.6000	-1.754%	7	1,014	+137.500%
2025-03-26	5.2600	5.8200	5.2600	5.7000	-16.545%	12	1,014	+133.333%
2025-03-25	6.7000	6.8300	6.7000	6.8300	+1.940%	2	1,013	+94.729%
2025-03-24	6.8100	6.8100	6.7000	6.7000	+5.346%	2	1,013	+98.507%
2025-03-21	6.2100	6.3600	6.2100	6.3600	-14.631%	6	1,012	+109.119%
2025-03-20	6.8600	7.4500	6.8600	7.4500	+6.581%	2	1,012	+78.523%
2025-03-19	6.9900	6.9900	6.9900	6.9900	-0.851%	1	1,010	+90.272%
2025-03-18	7.5000	7.5000	7.0500	7.0500	-5.749%	7	1,009	+88.652%
2025-03-17	7.5000	7.5500	7.4800	7.4800	+0.134%	3	1,009	+77.807%
2025-03-11	7.4700	7.4700	7.4700	7.4700	-18.804%	1	1,006	+78.046%
2025-03-07	7.8000	9.2000	7.8000	9.2000	+15.723%	8	1,005	+44.565%
2025-03-06	7.4600	7.9500	7.1500	7.9500	+14.224%	4	1,002	+67.296%
2025-03-05	7.2500	7.5000	6.3500	6.9600	+16.194%	19	1,000	+91.092%
2025-03-04	5.8900	5.9900	5.8900	5.9900	-11.259%	2	985	+122.037%
2025-02-27	6.1900	6.7500	6.1900	6.7500	-21.512%	46	985	+97.037%
2025-02-21	8.0000	8.6000	8.0000	8.6000	+17.007%	248	1,010	+54.651%
2025-02-20	7.9000	7.9000	7.3500	7.3500	-18.333%	29	1,134	+80.952%
2025-02-18	8.1500	9.2000	8.1500	9.0000	+31.387%	38	1,105	+47.778%
2025-02-13	6.8500	6.8500	6.8500	6.8500	+2.239%	2	1,141	+94.161%
2025-02-12	6.5800	6.7000	6.4700	6.7000	+3.876%	4	1,141	+98.507%
2025-02-11	6.4500	6.4500	6.4500	6.4500	-9.790%	3	1,141	+106.202%
2025-02-10	7.2000	7.2000	7.1500	7.1500	-6.901%	43	1,140	+86.014%
2025-02-05	6.8900	7.8000	6.8900	7.6800	-5.185%	7	1,101	+73.177%
2025-02-04	9.6500	9.6500	8.1000	8.1000	-11.087%	85	1,102	+64.198%
2025-02-03	9.3000	9.4000	8.8000	9.1100	-18.296%	191	1,018	+45.993%
2025-01-31	11.2000	11.2000	11.1500	11.1500	-14.231%	200	848	+19.283%
2025-01-28	13.0000	13.0000	12.2000	13.0000	+7.349%	112	749	+2.308%
2025-01-27	12.6000	12.6000	12.1100	12.1100	+3.504%	71	748	+9.827%
2025-01-24	13.5200	13.5200	11.7000	11.7000	-0.426%	64	679	+13.675%
2025-01-23	10.2000	11.8000	10.1500	11.7500	+17.383%	180	659	+13.191%
2025-01-22	10.2000	10.2000	9.9800	10.0100	+19.167%	6	659	+32.867%
2025-01-21	8.2000	8.4000	8.1000	8.4000	+9.804%	10	656	+58.333%
2025-01-16	7.6000	7.6500	7.4500	7.6500	-7.273%	9	651	+73.856%
2025-01-14	8.7500	8.7500	8.0800	8.2500	+1.852%	22	649	+61.212%
2025-01-13	10.0000	10.0000	7.2000	8.1000	-44.330%	52	669	+64.198%
2025-01-08	14.5000	14.5500	14.3000	14.5500	-13.393%	19	612	-8.591%
2025-01-07	15.0000	16.8000	15.0000	16.8000	+32.283%	33	612	-20.833%
2025-01-02	12.7000	12.7000	12.7000	12.7000	+6.633%	1	606	+4.724%
2024-12-31	11.9100	11.9100	11.9100	11.9100	-8.385%	2	609	+11.671%
2024-12-16	14.0000	14.3700	13.0000	13.0000	-6.340%	28	590	+2.308%
2024-12-10	14.0800	14.2000	13.8800	13.8800	-11.423%	5	590	-4.179%
2024-12-09	15.4500	15.6700	15.4500	15.6700	+11.689%	2	590	-15.124%
2024-12-05	12.6000	14.0300	12.6000	14.0300	-0.496%	41	589	-5.203%
2024-12-02	14.1000	14.1000	14.1000	14.1000	+2.770%	2	574	-5.674%
2024-11-27	13.7200	13.7200	13.7200	13.7200	+2.926%	5	567	-3.061%
2024-11-26	13.0000	13.3300	13.0000	13.3300	+2.538%	3	567	-0.225%
2024-11-22	13.0000	13.0000	13.0000	13.0000	+30.000%	2	566	+2.308%
2024-11-21	10.0000	10.0000	9.9500	10.0000	-4.306%	200	366	+33.000%
2024-11-20	10.4500	10.5300	10.4500	10.4500	-5.430%	201	366	+27.273%
2024-11-18	10.5800	11.0500	10.5800	11.0500	+18.056%	7	166	+20.362%
2024-11-15	10.0000	10.6000	9.3600	9.3600	-22.324%	24	159	+42.094%
2024-11-14	12.2900	12.2900	12.0500	12.0500	-1.873%	2	151	+10.373%
2024-11-13	12.2800	12.2800	12.2800	12.2800	+0.245%	1	150	+8.306%
2024-11-11	12.7500	12.8000	12.2500	12.2500	-16.382%	7	150	+8.571%
2024-11-08	15.6000	15.6000	14.6500	14.6500	-13.824%	270	150	-9.215%
2024-11-07	17.0000	17.0000	17.0000	17.0000	-1.449%	1	79	-21.765%
2024-11-06	16.4500	17.2500	16.4500	17.2500	-13.965%	2	78	-22.899%
2024-10-28	20.0500	20.0500	20.0500	20.0500	+8.731%	1	78	-33.666%
2024-10-25	18.4400	18.4400	18.4400	18.4400	+1.319%	6	79	-27.874%
2024-10-24	18.2000	18.2000	18.2000	18.2000	+0.552%	5	77	-26.923%
2024-10-22	18.1000	18.2000	18.1000	18.1000	-4.737%	4	72	-26.519%
2024-10-21	19.0000	19.0000	19.0000	19.0000	+1.279%	1	72	-30.000%
2024-10-18	18.9500	19.0000	18.7600	18.7600	-7.358%	94	71	-29.104%
2024-10-17	20.8000	20.8000	19.5500	20.2500	-3.800%	8	31	-34.321%
2024-10-14	21.0500	21.0500	21.0500	21.0500	-1.174%	1	32	-36.817%
2024-10-10	21.1000	21.3000	21.1000	21.3000	-3.182%	2	32	-37.559%
2024-10-09	21.7500	22.0000	21.7500	22.0000	+1.149%	5	32	-39.545%
2024-10-08	21.7500	21.7500	21.7500	21.7500	-2.728%	2	29	-38.851%
2024-10-07	22.3600	22.3600	22.3600	22.3600	-5.773%	1	27	-40.519%
2024-10-04	23.7300	23.7300	23.7300	23.7300	-8.731%	4	26	-43.953%
2024-09-24	25.5000	26.0000	24.7900	26.0000	-0.763%	3	24	-48.846%
2024-09-23	26.2000	26.2000	26.2000	26.2000	+0.076%	1	22	-49.237%
2024-09-20	28.4000	29.2300	26.1800	26.1800	-17.021%	6	22	-49.198%
2024-09-19	31.5500	31.5500	31.5500	31.5500	+1.840%	1	23	-57.845%
2024-09-17	30.8500	31.0300	30.8500	30.9800	+3.786%	3	24	-57.069%
2024-09-16	29.8500	29.8500	29.8500	29.8500	+4.079%	1	25	-55.444%
2024-09-13	28.6800	28.6800	28.6800	28.6800	-7.544%	10	24	-53.626%
2024-09-12	27.2500	31.2500	26.9500	31.0200	-10.734%	9	19	-57.124%
2024-08-30	34.7500	34.7500	34.7500	34.7500	-3.952%	10	8	-61.727%
2024-08-27	37.6000	37.6000	36.1800	36.1800	-6.148%	2	8	-63.239%
2024-08-23	38.5500	38.5500	38.5500	38.5500	-2.008%	2	7	-65.499%
2024-08-12	39.3400	39.3400	39.3400	39.3400	-5.205%	1	6	-66.192%
2024-08-07	41.5000	41.5000	41.5000	41.5000	+5.679%	2	6	-67.952%
2024-08-06	39.2700	39.2700	39.2700	39.2700	-3.037%	1	6	-66.132%
2024-08-05	40.0000	40.5000	40.0000	40.5000	-12.565%	2	6	-67.160%
2024-08-02	46.3200	46.3200	42.7400	46.3200	-7.304%	4	4	-71.287%
2024-08-01	55.2700	55.9900	49.9700	49.9700	0.000%	4	3	-73.384%

.dark-mode .Njhfl2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Njhfl2{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20261218C60MRNA Dec 18 2026 60.00 Call (MRNA261218C00060000)option OPRA

MRNA20261218C60
MRNA Dec 18 2026 60.00 Call (MRNA261218C00060000)
option OPRA