Dark

MRNA20261218C75
MRNA Dec 18 2026 75.00 Call (MRNA261218C00075000)
option OPRA

EOD

Aug 18, 2026

8.00-2.913%(-0.24)212

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	7.9500	8.0500	7.9500	8.0000	-2.913%	212	826	0.000%
2026-08-17	8.7500	8.8000	8.2400	8.2400	-9.451%	5	746	-2.913%
2026-08-13	8.6000	9.4200	8.6000	9.1000	0.000%	95	746	-12.088%
2026-08-12	8.0000	9.1500	8.0000	9.1000	+20.211%	37	835	-12.088%
2026-08-11	7.2600	8.0000	7.2600	7.5700	+6.171%	5	832	+5.680%
2026-08-10	7.5000	7.5000	7.1300	7.1300	+1.857%	8	831	+12.202%
2026-08-07	7.1000	7.1000	7.0000	7.0000	+30.841%	3	830	+14.286%
2026-08-06	5.7500	5.8500	5.3500	5.3500	-23.789%	81	830	+49.533%
2026-08-04	7.0200	7.0200	7.0200	7.0200	-0.987%	1	836	+13.960%
2026-08-03	6.0000	7.0900	6.0000	7.0900	+6.777%	18	835	+12.835%
2026-07-31	7.1500	7.2500	6.6400	6.6400	-14.212%	3	835	+20.482%
2026-07-30	7.5500	7.7400	7.5500	7.7400	+12.993%	3	835	+3.359%
2026-07-29	6.8500	6.8500	6.8500	6.8500	+1.032%	7	835	+16.788%
2026-07-28	6.7000	6.8000	6.7000	6.7800	+4.954%	101	842	+17.994%
2026-07-24	6.4500	6.6000	6.4500	6.4600	-17.707%	9	918	+23.839%
2026-07-23	8.0500	8.0500	7.8500	7.8500	-9.770%	3	911	+1.911%
2026-07-22	8.7000	8.7000	8.7000	8.7000	-1.695%	1	913	-8.046%
2026-07-21	9.0500	9.0500	8.6500	8.8500	+0.568%	128	913	-9.605%
2026-07-20	9.9000	9.9000	8.7000	8.8000	-13.471%	171	1,039	-9.091%
2026-07-17	10.4000	10.4000	10.1700	10.1700	-8.625%	3	1,021	-21.337%
2026-07-16	11.8500	11.8500	11.1300	11.1300	-18.041%	12	1,022	-28.122%
2026-07-15	13.5800	13.5800	13.5800	13.5800	-3.756%	3	1,023	-41.090%
2026-07-10	19.9000	19.9000	14.1100	14.1100	-29.095%	40	1,020	-43.303%
2026-07-09	19.0800	19.9500	18.9500	19.9000	+11.173%	192	1,013	-59.799%
2026-07-08	20.0400	20.0400	17.7000	17.9000	-20.444%	38	924	-55.307%
2026-07-07	21.7300	22.5000	21.7300	22.5000	-5.462%	6	931	-64.444%
2026-07-06	21.5000	24.1000	21.5000	23.8000	+13.279%	22	931	-66.387%
2026-07-02	21.0800	21.1500	20.3300	21.0100	+25.433%	10	908	-61.923%
2026-07-01	17.0000	17.2500	15.9500	16.7500	+4.102%	127	908	-52.239%
2026-06-30	16.5000	16.5000	16.0900	16.0900	+11.892%	4	863	-50.280%
2026-06-29	12.0000	14.6700	12.0000	14.3800	+11.907%	209	861	-44.367%
2026-06-26	13.8000	13.9000	12.8500	12.8500	+52.976%	52	658	-37.743%
2026-06-25	8.9000	8.9000	8.4000	8.4000	-16.335%	9	646	-4.762%
2026-06-24	9.9000	10.1500	9.9000	10.0400	+0.905%	4	655	-20.319%
2026-06-23	10.9000	10.9000	9.9500	9.9500	+5.964%	19	658	-19.598%
2026-06-22	10.0000	10.0000	9.3900	9.3900	-17.414%	3	658	-14.803%
2026-06-18	12.0000	14.2500	10.5500	11.3700	+3.364%	47	637	-29.639%
2026-06-17	7.5000	11.0000	7.5000	11.0000	+37.845%	29	637	-27.273%
2026-06-16	6.4500	7.9800	6.3500	7.9800	+54.054%	18	637	+0.251%
2026-06-15	5.1800	5.1800	5.1800	5.1800	-9.913%	1	624	+54.440%
2026-06-12	5.7000	5.9500	5.7000	5.7500	+26.374%	6	623	+39.130%
2026-06-11	4.5500	4.5500	4.5500	4.5500	-2.151%	1	620	+75.824%
2026-06-09	4.1500	4.6500	4.1500	4.6500	+1.087%	4	619	+72.043%
2026-06-08	4.9000	4.9000	4.6000	4.6000	-11.877%	6	621	+73.913%
2026-06-05	5.3300	5.3300	5.2000	5.2200	-17.925%	15	621	+53.257%
2026-06-04	5.0000	6.3600	5.0000	6.3600	+20.000%	13	624	+25.786%
2026-06-03	4.5000	5.3000	4.5000	5.3000	+35.897%	12	622	+50.943%
2026-06-02	3.9000	3.9000	3.9000	3.9000	-11.364%	1	613	+105.128%
2026-06-01	4.4000	4.4000	4.4000	4.4000	-17.137%	2	613	+81.818%
2026-05-29	5.3100	5.3100	5.3100	5.3100	+16.703%	2	613	+50.659%
2026-05-28	4.5500	4.5500	4.5500	4.5500	-12.500%	1	612	+75.824%
2026-05-27	5.1900	5.2500	5.1900	5.2000	+6.122%	20	612	+53.846%
2026-05-26	5.0500	5.2500	4.7000	4.9000	-2.000%	25	623	+63.265%
2026-05-22	5.0000	5.0000	5.0000	5.0000	0.000%	3	624	+60.000%
2026-05-21	5.0000	5.0000	5.0000	5.0000	-0.990%	4	624	+60.000%
2026-05-20	5.0500	5.0500	5.0500	5.0500	+7.447%	1	624	+58.416%
2026-05-19	4.7300	4.7300	4.7000	4.7000	-17.544%	75	550	+70.213%
2026-05-15	5.8500	5.8500	5.7000	5.7000	-9.524%	5	550	+40.351%
2026-05-14	6.1000	6.4600	6.1000	6.3000	-13.699%	6	546	+26.984%
2026-05-13	7.3000	7.3000	7.3000	7.3000	-10.976%	3	547	+9.589%
2026-05-12	8.0100	8.3000	7.8000	8.2000	+8.609%	21	547	-2.439%
2026-05-11	8.8500	10.6700	7.5500	7.5500	-6.444%	66	547	+5.960%
2026-05-08	8.4500	9.7500	8.0700	8.0700	+30.794%	62	542	-0.867%
2026-05-07	6.1700	6.1700	6.1700	6.1700	+21.218%	1	542	+29.660%
2026-05-06	4.9000	5.2500	4.9000	5.0900	+6.042%	6	541	+57.171%
2026-05-05	4.8000	4.8000	4.8000	4.8000	-2.439%	3	540	+66.667%
2026-05-04	4.9500	5.0500	4.9200	4.9200	-0.606%	6	542	+62.602%
2026-04-30	4.9500	4.9500	4.9500	4.9500	+10.000%	3	545	+61.616%
2026-04-29	4.5000	4.5000	4.5000	4.5000	-33.333%	1	544	+77.778%
2026-04-24	6.7500	6.7500	6.7500	6.7500	-16.667%	1	543	+18.519%
2026-04-21	7.4000	8.5900	7.4000	8.1000	+2.532%	17	533	-1.235%
2026-04-20	7.5000	7.9000	7.5000	7.9000	+2.597%	5	533	+1.266%
2026-04-17	7.6500	7.7000	7.6500	7.7000	+4.054%	103	533	+3.896%
2026-04-16	7.4000	7.4000	7.4000	7.4000	+13.846%	7	487	+8.108%
2026-04-13	6.6000	6.6500	6.5000	6.5000	+12.069%	3	485	+23.077%
2026-04-07	5.8000	5.8000	5.8000	5.8000	-16.547%	5	485	+37.931%
2026-04-01	6.7000	6.9500	6.7000	6.9500	+12.097%	3	485	+15.108%
2026-03-30	6.5500	6.5500	6.2000	6.2000	-25.301%	3	482	+29.032%
2026-03-25	8.2500	8.3000	8.2500	8.3000	+2.469%	6	479	-3.614%
2026-03-20	8.1000	8.1000	8.1000	8.1000	+5.195%	1	484	-1.235%
2026-03-18	7.7000	7.7000	7.7000	7.7000	-18.085%	1	484	+3.896%
2026-03-17	9.0600	9.4000	9.0600	9.4000	+12.575%	4	483	-14.894%
2026-03-13	8.3500	8.3500	8.3500	8.3500	-7.428%	1	482	-4.192%
2026-03-09	8.6000	9.0200	8.5500	9.0200	-18.000%	134	482	-11.308%
2026-03-04	11.0000	11.0000	11.0000	11.0000	+22.222%	1	378	-27.273%
2026-03-02	9.0000	9.0000	9.0000	9.0000	+13.208%	1	378	-11.111%
2026-02-27	7.9500	7.9500	7.9500	7.9500	-3.049%	60	378	+0.629%
2026-02-26	8.2000	8.2000	8.2000	8.2000	+2.500%	10	318	-2.439%
2026-02-24	8.0000	8.0000	8.0000	8.0000	0.000%	1	318	0.000%
2026-02-23	8.0000	8.0000	8.0000	8.0000	+16.959%	7	318	0.000%
2026-02-20	6.7500	6.8400	6.7500	6.8400	-6.685%	3	318	+16.959%
2026-02-19	7.3300	7.3300	7.3300	7.3300	+32.072%	2	319	+9.141%
2026-02-18	6.1200	6.1200	5.5500	5.5500	+81.967%	4	318	+44.144%
2026-02-11	3.0500	3.0500	3.0500	3.0500	-29.070%	1	315	+162.295%
2026-02-10	5.0000	5.3000	3.9500	4.3000	+2.381%	16	315	+86.047%
2026-02-09	4.2000	4.2000	4.2000	4.2000	+2.941%	1	318	+90.476%
2026-02-06	3.7500	4.0800	3.7500	4.0800	-22.581%	8	318	+96.078%
2026-02-03	5.2700	5.2700	5.2700	5.2700	+72.787%	2	324	+51.803%
2026-02-02	3.0000	3.0500	3.0000	3.0500	-40.196%	4	324	+162.295%
2026-01-30	5.1000	5.1000	5.1000	5.1000	-37.805%	2	324	+56.863%
2026-01-22	8.7900	8.7900	8.2000	8.2000	+46.429%	3	322	-2.439%
2026-01-21	4.7700	5.8800	4.7700	5.6000	+80.064%	10	320	+42.857%
2026-01-20	4.0500	4.0500	2.5000	3.1100	-4.308%	12	313	+157.235%
2026-01-16	3.4600	3.4600	3.1000	3.2500	+5.519%	68	302	+146.154%
2026-01-15	3.0800	3.0800	3.0800	3.0800	-6.667%	20	302	+159.740%
2026-01-14	3.0900	3.5400	3.0900	3.3000	+11.486%	14	302	+142.424%
2026-01-13	2.9600	2.9600	2.9600	2.9600	+74.118%	20	298	+170.270%
2026-01-12	1.7000	1.7000	1.7000	1.7000	-19.048%	1	318	+370.588%
2026-01-07	2.1000	2.1000	2.1000	2.1000	+2.439%	3	317	+280.952%
2025-12-22	1.7400	2.0500	1.7400	2.0500	+6.218%	80	314	+290.244%
2025-12-19	1.9300	1.9300	1.9300	1.9300	+28.667%	2	394	+314.508%
2025-12-17	1.5000	1.5000	1.5000	1.5000	+35.135%	2	396	+433.333%
2025-12-10	1.1600	1.3100	0.9000	1.1100	-20.144%	231	395	+620.721%
2025-12-05	1.3900	1.3900	1.3900	1.3900	+73.750%	400	625	+475.540%
2025-12-03	0.8000	0.8000	0.8000	0.8000	-3.614%	10	225	+900.000%
2025-12-01	0.8300	0.8300	0.8300	0.8300	-46.795%	1	215	+863.855%
2025-11-13	1.5600	1.5600	1.5600	1.5600	+85.714%	18	215	+412.821%
2025-11-10	1.5700	1.5800	0.8000	0.8400	-12.500%	468	215	+852.381%
2025-11-06	1.5200	1.5200	0.9600	0.9600	-3.030%	12	655	+733.333%
2025-11-05	1.0900	1.0900	0.9900	0.9900	-13.158%	17	655	+708.081%
2025-11-04	1.3700	1.3700	1.1400	1.1400	-32.941%	481	662	+601.754%
2025-10-22	1.7000	1.7000	1.7000	1.7000	-3.955%	1	181	+370.588%
2025-10-16	1.7700	1.7700	1.7700	1.7700	+2.312%	8	180	+351.977%
2025-10-03	1.6800	1.7300	1.6500	1.7300	+73.000%	10	173	+362.428%
2025-09-25	1.0000	1.0000	1.0000	1.0000	-16.667%	1	173	+700.000%
2025-09-22	1.2000	1.2000	1.2000	1.2000	+9.091%	1	173	+566.667%
2025-09-19	1.0500	1.1000	1.0500	1.1000	-8.333%	6	174	+627.273%
2025-09-16	1.1200	1.2000	1.1200	1.2000	+36.364%	11	173	+566.667%
2025-09-15	0.8800	0.8800	0.8800	0.8800	-21.429%	1	165	+809.091%
2025-09-11	1.1200	1.1200	1.1200	1.1200	+12.000%	1	165	+614.286%
2025-09-09	1.0000	1.0000	1.0000	1.0000	-1.961%	1	165	+700.000%
2025-09-05	1.1000	1.1000	1.0200	1.0200	+8.511%	10	164	+684.314%
2025-08-25	0.9400	0.9400	0.9400	0.9400	-32.857%	1	166	+751.064%
2025-08-20	1.4000	1.4000	1.4000	1.4000	+2.941%	1	165	+471.429%
2025-08-15	1.3600	1.3600	1.3600	1.3600	-6.207%	3	166	+488.235%
2025-08-04	1.5900	1.5900	1.4500	1.4500	-55.385%	11	166	+451.724%
2025-07-23	3.2500	3.2500	3.2500	3.2500	+38.298%	5	164	+146.154%
2025-07-22	2.3500	2.3500	2.3500	2.3500	-26.101%	1	164	+240.426%
2025-07-08	2.9700	3.1800	2.9700	3.1800	+55.882%	9	165	+151.572%
2025-06-30	2.0400	2.0400	2.0400	2.0400	+23.636%	10	166	+292.157%
2025-06-25	1.6500	1.6500	1.6500	1.6500	-7.821%	5	166	+384.848%
2025-06-18	1.7900	1.7900	1.7900	1.7900	+0.562%	5	156	+346.927%
2025-05-06	1.7500	1.7800	1.7400	1.7800	+12.658%	101	156	+349.438%
2025-04-21	1.5800	1.5800	1.5800	1.5800	-14.595%	1	56	+406.329%
2025-04-17	1.8500	1.8500	1.8500	1.8500	-40.895%	1	55	+332.432%
2025-04-01	3.1300	3.1300	3.1300	3.1300	+14.652%	1	55	+155.591%
2025-03-31	2.7300	2.7300	2.7300	2.7300	-29.639%	2	55	+193.040%
2025-03-27	3.8800	3.8800	3.8800	3.8800	-21.138%	2	55	+106.186%
2025-03-24	4.9200	4.9200	4.9200	4.9200	+6.725%	2	55	+62.602%
2025-03-21	4.2600	4.6100	4.2600	4.6100	-16.182%	6	55	+73.536%
2025-03-18	5.5000	5.5000	5.5000	5.5000	-3.678%	1	55	+45.455%
2025-03-12	5.7100	5.7100	5.7100	5.7100	+7.736%	1	56	+40.105%
2025-03-11	5.3000	5.3000	5.3000	5.3000	-24.286%	1	56	+50.943%
2025-03-10	7.0000	7.0000	7.0000	7.0000	+21.739%	1	57	+14.286%
2025-03-05	5.7500	5.7500	5.7500	5.7500	+11.219%	2	57	+39.130%
2025-02-27	5.1700	5.1700	5.1700	5.1700	+7.708%	1	55	+54.739%
2025-02-12	4.7600	4.8000	4.7600	4.8000	-6.433%	2	56	+66.667%
2025-02-11	5.1400	5.1600	5.1300	5.1300	-13.345%	5	56	+55.945%
2025-02-06	5.9200	5.9200	5.9200	5.9200	-4.207%	1	56	+35.135%
2025-02-05	5.5500	6.1800	5.5500	6.1800	+3.000%	5	56	+29.450%
2025-02-04	7.0500	7.2800	5.9400	6.0000	+1.180%	27	57	+33.333%
2025-02-03	6.5500	6.5500	5.9300	5.9300	-32.690%	2	33	+34.907%
2025-01-24	9.1600	9.1600	8.8100	8.8100	+55.929%	4	34	-9.194%
2025-01-16	5.4500	5.6500	5.4500	5.6500	-10.032%	6	33	+41.593%
2025-01-14	6.2800	6.2800	6.2800	6.2800	+11.150%	1	34	+27.389%
2025-01-13	5.7000	5.7000	5.6500	5.6500	-47.491%	2	34	+41.593%
2025-01-08	10.7600	10.7600	10.7600	10.7600	-14.941%	15	49	-25.651%
2025-01-07	12.6500	12.6500	12.6500	12.6500	+53.333%	1	49	-36.759%
2024-12-18	8.2500	8.2500	8.2500	8.2500	-30.962%	1	50	-3.030%
2024-11-25	11.9500	11.9500	11.9500	11.9500	+22.564%	1	50	-33.054%
2024-11-22	8.6800	9.7500	8.6800	9.7500	+22.180%	4	51	-17.949%
2024-11-19	8.0800	8.0900	7.8200	7.9800	+7.838%	27	50	+0.251%
2024-11-15	7.8800	7.8800	7.4000	7.4000	-52.594%	4	35	+8.108%
2024-10-17	16.2500	16.2500	15.6100	15.6100	-7.359%	13	33	-48.751%
2024-10-08	16.8500	16.8500	16.8500	16.8500	-3.824%	2	33	-52.522%
2024-10-07	17.8600	17.8600	17.5200	17.5200	-3.736%	17	32	-54.338%
2024-10-04	18.1500	18.2000	18.1500	18.2000	-5.356%	4	25	-56.044%
2024-10-03	19.2000	19.3000	19.2000	19.2300	-13.378%	4	24	-58.398%
2024-09-27	22.2000	22.2000	22.2000	22.2000	+7.767%	14	24	-63.964%
2024-09-24	20.7000	20.7000	20.6000	20.6000	-7.416%	2	17	-61.165%
2024-09-20	22.2500	22.2500	22.2500	22.2500	-14.751%	4	17	-64.045%
2024-09-18	26.1000	26.1000	26.1000	26.1000	+9.434%	1	17	-69.349%
2024-09-16	23.8500	23.8500	23.8500	23.8500	+3.651%	1	18	-66.457%
2024-09-13	22.8500	23.0100	22.8500	23.0100	-2.293%	18	18	-65.233%
2024-09-12	22.6000	23.5500	20.4000	23.5500	-19.072%	5	11	-66.030%
2024-09-09	25.9300	29.1000	25.9300	29.1000	+8.018%	6	9	-72.509%
2024-09-03	28.2100	28.2100	26.9400	26.9400	-13.432%	12	11	-70.304%
2024-08-07	31.1000	31.1200	31.1000	31.1200	-2.384%	2	7	-74.293%
2024-08-06	31.8800	31.8800	31.8800	31.8800	-8.364%	1	5	-74.906%
2024-08-05	35.0000	35.0000	34.0000	34.7900	0.000%	5	5	-77.005%

.dark-mode .rX54gZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rX54gZ{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20261218C75MRNA Dec 18 2026 75.00 Call (MRNA261218C00075000)option OPRA

MRNA20261218C75
MRNA Dec 18 2026 75.00 Call (MRNA261218C00075000)
option OPRA