Dark

MRNA20261218C85
MRNA Dec 18 2026 85.00 Call (MRNA261218C00085000)
option OPRA

EOD

Aug 17, 2026

6.29-3.231%(-0.21)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	6.2900	6.2900	6.2900	6.2900	-3.231%	2	1,262	0.000%
2026-08-13	6.2500	6.5500	6.2500	6.5000	-2.985%	17	1,262	-3.231%
2026-08-12	5.9000	6.7000	5.9000	6.7000	+24.767%	14	1,274	-6.119%
2026-08-10	5.5000	5.5000	5.3700	5.3700	+7.400%	11	1,276	+17.132%
2026-08-07	4.6000	5.0000	4.6000	5.0000	+27.226%	3	1,277	+25.800%
2026-08-06	5.0000	5.0000	3.8600	3.9300	-20.606%	6	1,277	+60.051%
2026-08-04	4.8500	5.0000	4.8500	4.9500	+7.143%	16	1,278	+27.071%
2026-08-03	4.6200	4.6200	4.6200	4.6200	-11.154%	2	1,277	+36.147%
2026-07-30	5.2300	5.2500	5.1500	5.2000	+6.996%	52	1,277	+20.962%
2026-07-29	5.0000	5.0500	4.8600	4.8600	-5.631%	6	1,261	+29.424%
2026-07-27	5.0000	5.1500	5.0000	5.1500	+6.186%	5	1,259	+22.136%
2026-07-24	5.4000	5.9000	4.8500	4.8500	-17.094%	15	1,255	+29.691%
2026-07-23	5.8000	5.8500	5.8000	5.8500	-4.723%	13	1,254	+7.521%
2026-07-22	6.1400	6.1400	6.1400	6.1400	-5.538%	1	1,244	+2.443%
2026-07-21	7.2000	7.2000	6.5000	6.5000	-6.205%	5	1,244	-3.231%
2026-07-20	7.4500	7.4500	6.9300	6.9300	-14.969%	81	1,244	-9.235%
2026-07-17	7.9500	8.1600	7.7200	8.1500	-9.945%	4	1,209	-22.822%
2026-07-16	9.8500	9.8500	9.0500	9.0500	-14.623%	10	1,208	-30.497%
2026-07-15	10.4000	10.6000	10.4000	10.6000	+1.435%	2	1,212	-40.660%
2026-07-14	10.4500	10.4500	10.4500	10.4500	-7.930%	2	1,212	-39.809%
2026-07-13	11.3500	11.3500	11.3500	11.3500	-3.568%	50	1,212	-44.581%
2026-07-10	14.1000	14.1000	11.7700	11.7700	-19.768%	2	1,177	-46.559%
2026-07-09	14.6700	14.6700	14.6700	14.6700	-6.857%	1	1,177	-57.123%
2026-07-08	15.7500	15.7500	15.7500	15.7500	-14.402%	2	1,177	-60.063%
2026-07-07	19.8600	19.8600	18.4000	18.4000	-9.804%	2	1,176	-65.815%
2026-07-06	17.2000	20.7300	17.1500	20.4000	+20.710%	16	1,176	-69.167%
2026-07-02	18.6000	18.6000	16.9000	16.9000	+20.714%	9	1,163	-62.781%
2026-07-01	14.0000	14.0000	14.0000	14.0000	+13.360%	1	1,163	-55.071%
2026-06-30	13.2300	13.4500	12.3500	12.3500	+8.524%	9	1,163	-49.069%
2026-06-29	11.3800	11.3800	11.3800	11.3800	+13.234%	1	1,159	-44.728%
2026-06-26	10.4500	10.8500	10.0500	10.0500	+54.615%	10	1,159	-37.413%
2026-06-25	6.9500	6.9500	6.5000	6.5000	-18.239%	2	1,162	-3.231%
2026-06-23	7.6400	7.9500	7.6400	7.9500	+15.217%	4	1,163	-20.881%
2026-06-22	6.5500	6.9000	6.1000	6.9000	-25.405%	105	1,163	-8.841%
2026-06-18	9.4000	9.7000	8.8700	9.2500	+10.119%	12	1,270	-32.000%
2026-06-17	7.4200	8.4000	7.4200	8.4000	+52.727%	3	1,270	-25.119%
2026-06-16	4.9000	6.4200	4.9000	5.5000	+26.728%	5	1,270	+14.364%
2026-06-15	4.4400	4.4400	3.9300	4.3400	+3.333%	14	1,268	+44.931%
2026-06-12	4.5600	4.5600	4.2000	4.2000	+16.667%	3	1,268	+49.762%
2026-06-10	3.6000	3.6000	3.6000	3.6000	-4.000%	1	1,268	+74.722%
2026-06-08	3.7500	3.7500	3.7500	3.7500	-23.469%	3	1,267	+67.733%
2026-06-04	4.2000	4.9000	4.2000	4.9000	+27.273%	18	1,267	+28.367%
2026-06-03	3.8500	3.8500	3.8500	3.8500	+46.388%	3	1,258	+63.377%
2026-06-02	2.6300	2.6300	2.6300	2.6300	-20.303%	1	1,258	+139.163%
2026-06-01	3.3000	3.3000	3.3000	3.3000	-10.811%	1	1,258	+90.606%
2026-05-27	3.7000	3.7000	3.7000	3.7000	-9.756%	8	1,258	+70.000%
2026-05-26	3.6000	4.1500	3.6000	4.1000	+8.753%	4	1,258	+53.415%
2026-05-22	3.8000	3.8000	3.7700	3.7700	+10.882%	5	1,255	+66.844%
2026-05-19	3.5500	3.5500	3.4000	3.4000	-26.087%	6	1,256	+85.000%
2026-05-15	4.6000	4.6000	4.6000	4.6000	-9.804%	2	1,260	+36.739%
2026-05-14	5.0500	5.1000	5.0500	5.1000	-3.774%	5	1,259	+23.333%
2026-05-13	5.3000	5.3000	5.3000	5.3000	-37.278%	1	1,265	+18.679%
2026-05-11	7.3500	8.4500	7.3500	8.4500	+27.451%	74	1,265	-25.562%
2026-05-08	4.5000	7.5000	4.5000	6.6300	+62.500%	30	1,313	-5.128%
2026-05-07	4.4000	4.4000	4.0800	4.0800	+20.000%	10	1,308	+54.167%
2026-05-05	3.4000	3.4000	3.4000	3.4000	-5.556%	1	1,298	+85.000%
2026-05-04	3.5700	3.8500	3.5700	3.6000	+5.882%	19	1,298	+74.722%
2026-05-01	3.4000	3.4000	3.4000	3.4000	-9.333%	1	1,298	+85.000%
2026-04-28	4.0400	4.0500	3.7500	3.7500	-17.582%	79	1,298	+67.733%
2026-04-27	4.5000	4.5500	4.5000	4.5500	-6.186%	75	1,315	+38.242%
2026-04-24	4.8500	4.8900	4.8500	4.8500	-20.099%	103	1,356	+29.691%
2026-04-17	5.9500	6.1400	5.9500	6.0700	+13.246%	3	1,445	+3.624%
2026-04-13	5.5000	5.5000	5.3600	5.3600	+1.708%	41	1,443	+17.351%
2026-04-10	5.2700	5.2700	5.2700	5.2700	-8.188%	1	1,442	+19.355%
2026-04-08	5.7400	5.7400	5.7400	5.7400	+27.556%	2	1,441	+9.582%
2026-04-07	4.5000	4.5000	4.5000	4.5000	-10.891%	250	1,439	+39.778%
2026-04-06	5.0500	5.0500	5.0500	5.0500	+8.137%	1	1,611	+24.554%
2026-04-02	4.8000	4.8000	4.6700	4.6700	-8.431%	252	1,645	+34.690%
2026-04-01	5.1000	5.1000	5.0500	5.1000	+4.938%	252	1,645	+23.333%
2026-03-31	5.0000	5.0000	4.8600	4.8600	+10.959%	13	1,687	+29.424%
2026-03-30	4.4600	4.4600	4.3800	4.3800	-31.024%	30	1,692	+43.607%
2026-03-26	6.3500	6.3500	6.3500	6.3500	-2.757%	1	1,699	-0.945%
2026-03-25	6.4000	6.5300	6.4000	6.5300	+4.480%	15	1,698	-3.675%
2026-03-24	6.2800	6.2800	6.2500	6.2500	+1.626%	2	1,698	+0.640%
2026-03-23	6.1500	6.1500	6.1500	6.1500	-7.658%	1	1,699	+2.276%
2026-03-16	6.6600	6.6600	6.6600	6.6600	-0.150%	1	1,698	-5.556%
2026-03-13	7.3700	7.3800	6.4000	6.6700	-12.352%	601	1,699	-5.697%
2026-03-12	7.6000	7.7400	7.4500	7.6100	-4.397%	8	1,203	-17.346%
2026-03-11	7.9600	7.9600	7.9600	7.9600	+1.531%	9	1,207	-20.980%
2026-03-10	7.8400	7.8400	7.8400	7.8400	+17.895%	21	1,207	-19.770%
2026-03-09	6.9000	6.9000	6.6500	6.6500	-7.382%	89	1,207	-5.414%
2026-03-05	8.2400	8.6200	7.0900	7.1800	-18.223%	44	1,183	-12.396%
2026-03-04	6.8400	9.3000	6.8400	8.7800	+31.045%	33	1,183	-28.360%
2026-03-02	6.7000	6.7000	6.7000	6.7000	+8.065%	2	1,184	-6.119%
2026-02-26	6.0500	6.2500	6.0500	6.2000	-6.627%	59	1,182	+1.452%
2026-02-25	6.6400	6.6400	6.6400	6.6400	+0.606%	30	1,148	-5.271%
2026-02-23	6.3000	6.6500	6.3000	6.6000	+14.583%	55	1,148	-4.697%
2026-02-20	5.2300	5.8000	5.2300	5.7600	+15.200%	6	1,139	+9.201%
2026-02-19	5.0000	5.0000	5.0000	5.0000	+108.333%	1	1,139	+25.800%
2026-02-11	2.4100	2.4100	2.4000	2.4000	-42.857%	9	1,139	+162.083%
2026-02-10	3.7300	4.2000	3.7300	4.2000	+41.414%	203	1,134	+49.762%
2026-02-06	2.8600	2.9700	2.8600	2.9700	-6.013%	4	1,153	+111.785%
2026-02-05	4.0500	4.0500	3.1600	3.1600	-14.130%	202	1,156	+99.051%
2026-02-03	3.6800	3.6800	3.6800	3.6800	+2.222%	1	1,157	+70.924%
2026-02-02	3.6000	3.6000	3.6000	3.6000	-13.043%	2	1,158	+74.722%
2026-01-28	4.1400	4.1400	4.1400	4.1400	-38.209%	1	1,158	+51.932%
2026-01-22	5.7000	6.7000	5.7000	6.7000	+59.524%	21	1,157	-6.119%
2026-01-21	3.1000	4.2000	3.1000	4.2000	+92.661%	45	1,157	+49.762%
2026-01-20	2.3700	2.8000	2.0000	2.1800	-21.300%	75	1,158	+188.532%
2026-01-16	1.7700	2.7700	1.7700	2.7700	+22.026%	100	1,227	+127.076%
2026-01-15	2.2700	2.2700	2.2700	2.2700	-11.328%	1	1,227	+177.093%
2026-01-14	2.3800	2.5600	2.3800	2.5600	+17.972%	17	1,226	+145.703%
2026-01-13	2.1700	2.1700	2.1700	2.1700	+66.923%	3	1,231	+189.862%
2026-01-08	1.3000	1.3000	1.3000	1.3000	+1.563%	1	1,234	+383.846%
2026-01-06	1.1700	1.2800	1.1700	1.2800	+20.755%	5	1,235	+391.406%
2026-01-05	1.0100	1.0600	0.8700	1.0600	+6.000%	56	1,235	+493.396%
2025-12-30	1.0000	1.0000	1.0000	1.0000	+11.111%	5	1,235	+529.000%
2025-12-29	0.9000	0.9000	0.9000	0.9000	-29.688%	1	1,230	+598.889%
2025-12-19	1.2000	1.2800	1.2000	1.2800	+28.000%	2	1,230	+391.406%
2025-12-17	1.0000	1.0000	1.0000	1.0000	+85.185%	1	1,228	+529.000%
2025-12-10	0.9700	0.9700	0.5400	0.5400	-30.769%	65	1,229	+1,064.815%
2025-12-09	0.7800	0.7800	0.7800	0.7800	+21.875%	1	1,229	+706.410%
2025-12-03	0.6500	0.6500	0.6400	0.6400	+33.333%	4	1,228	+882.813%
2025-11-25	0.8800	0.8800	0.4800	0.4800	-31.429%	60	1,224	+1,210.417%
2025-11-19	0.9700	0.9700	0.7000	0.7000	-37.500%	77	1,224	+798.571%
2025-11-13	2.4600	2.4600	1.1100	1.1200	-5.085%	320	1,301	+461.607%
2025-11-12	1.6200	1.6200	1.1800	1.1800	+76.119%	202	1,281	+433.051%
2025-11-10	1.1200	1.1200	0.6700	0.6700	-50.000%	174	1,281	+838.806%
2025-10-31	1.3400	1.3500	1.3400	1.3400	+0.752%	10	1,281	+369.403%
2025-10-30	1.0000	1.3300	1.0000	1.3300	+14.655%	76	1,281	+372.932%
2025-10-29	1.1600	1.1600	1.1600	1.1600	-15.328%	100	1,279	+442.241%
2025-10-27	1.3700	1.3700	1.3700	1.3700	-4.196%	1	1,279	+359.124%
2025-10-20	1.1600	1.4500	1.1600	1.4300	+19.167%	71	1,279	+339.860%
2025-10-15	1.2000	1.2000	1.2000	1.2000	+33.333%	1	1,279	+424.167%
2025-09-29	0.9000	0.9000	0.9000	0.9000	0.000%	1	1,279	+598.889%
2025-09-26	0.9000	0.9000	0.9000	0.9000	+28.571%	3	1,278	+598.889%
2025-09-15	0.7000	0.7000	0.7000	0.7000	-43.089%	7	1,275	+798.571%
2025-08-15	1.2300	1.2300	1.2300	1.2300	+10.811%	20	1,282	+411.382%
2025-08-14	1.1100	1.1100	1.1100	1.1100	+16.842%	3	1,293	+466.667%
2025-08-12	0.9500	0.9500	0.9500	0.9500	-5.000%	1	1,296	+562.105%
2025-08-08	1.0000	1.0000	1.0000	1.0000	0.000%	1	1,296	+529.000%
2025-08-07	1.0100	1.0100	1.0000	1.0000	-13.793%	11	1,296	+529.000%
2025-08-04	1.1600	1.1600	1.1600	1.1600	-57.818%	20	1,307	+442.241%
2025-07-10	2.7500	2.7500	2.7500	2.7500	+58.046%	3	1,307	+128.727%
2025-06-23	1.7200	1.7500	0.9400	1.7400	+19.178%	25	1,304	+261.494%
2025-05-28	1.7000	1.7000	1.4600	1.4600	-3.311%	30	1,304	+330.822%
2025-05-23	1.5100	1.5100	1.5100	1.5100	-7.927%	12	1,294	+316.556%
2025-05-19	1.6400	1.6400	1.6400	1.6400	+23.308%	4	1,294	+283.537%
2025-05-13	1.4300	1.4500	1.1600	1.3300	+16.667%	22	1,298	+372.932%
2025-05-12	1.1400	1.1400	1.1400	1.1400	-33.721%	2	1,298	+451.754%
2025-04-30	1.7200	1.7200	1.7200	1.7200	-6.522%	25	1,298	+265.698%
2025-04-23	1.8400	1.8400	1.8400	1.8400	+22.667%	2	1,323	+241.848%
2025-04-22	1.5000	1.5000	1.5000	1.5000	-3.226%	1	1,323	+319.333%
2025-04-21	1.5500	1.5500	1.5500	1.5500	-0.641%	1	1,322	+305.806%
2025-04-14	2.4200	2.4200	0.9500	1.5600	-3.704%	480	1,321	+303.205%
2025-04-11	1.5100	2.0600	1.3200	1.6200	+24.615%	792	1,321	+288.272%
2025-04-10	1.2100	1.3000	1.2100	1.3000	-13.333%	850	1,359	+383.846%
2025-04-08	1.5000	1.5000	1.5000	1.5000	-6.250%	5	787	+319.333%
2025-04-07	1.6000	1.6000	1.6000	1.6000	-38.224%	1	787	+293.125%
2025-04-01	2.3800	2.5900	2.3800	2.5900	-41.928%	11	788	+142.857%
2025-03-18	4.3200	4.4600	4.3200	4.4600	-25.293%	2	787	+41.031%
2025-03-13	5.9700	5.9700	5.9700	5.9700	+30.349%	1	789	+5.360%
2025-03-05	4.7000	4.7300	4.5000	4.5800	+17.436%	6	789	+37.336%
2025-02-28	3.9000	3.9000	3.9000	3.9000	-16.129%	2	790	+61.282%
2025-02-21	4.6500	4.6500	4.6500	4.6500	-7.000%	2	790	+35.269%
2025-02-20	5.0000	5.0000	5.0000	5.0000	-9.091%	2	791	+25.800%
2025-02-19	5.2500	5.7300	5.2300	5.5000	-2.655%	34	793	+14.364%
2025-02-18	4.5100	5.6500	4.5100	5.6500	+25.277%	65	794	+11.327%
2025-02-14	2.8100	4.6700	2.8100	4.5100	+12.189%	338	817	+39.468%
2025-02-12	4.1000	4.1000	4.0200	4.0200	-4.057%	4	817	+56.468%
2025-02-11	4.1900	4.1900	4.1900	4.1900	-7.912%	20	817	+50.119%
2025-02-07	4.5500	4.5500	4.5500	4.5500	-3.191%	12	817	+38.242%
2025-02-06	4.9000	4.9500	4.7000	4.7000	-8.023%	23	817	+33.830%
2025-02-05	4.0000	5.5900	4.0000	5.1100	+1.188%	408	817	+23.092%
2025-02-04	6.0800	9.2000	3.5000	5.0500	-37.577%	199	738	+24.554%
2025-01-24	8.0400	8.0900	8.0400	8.0900	+65.102%	26	708	-22.250%
2025-01-21	5.7700	5.7700	4.9000	4.9000	+10.112%	6	708	+28.367%
2025-01-16	4.5000	4.5000	4.4500	4.4500	-13.760%	4	708	+41.348%
2025-01-15	5.1600	5.1700	5.1600	5.1600	+2.178%	5	708	+21.899%
2025-01-14	5.0500	5.0500	5.0500	5.0500	+22.871%	1	708	+24.554%
2025-01-13	4.1100	4.1100	4.1100	4.1100	-45.200%	19	708	+53.041%
2024-12-23	7.5000	7.5000	7.5000	7.5000	-11.765%	1	708	-16.133%
2024-12-12	8.5000	8.5000	8.5000	8.5000	-6.593%	10	708	-26.000%
2024-11-22	8.4500	9.1000	8.4500	9.1000	+37.879%	10	718	-30.879%
2024-11-19	6.8200	6.9300	6.1500	6.6000	-20.958%	58	718	-4.697%
2024-11-18	6.6800	8.3500	6.6800	8.3500	+45.470%	10	664	-24.671%
2024-11-15	6.6700	6.6700	5.0000	5.7400	-30.843%	16	663	+9.582%
2024-11-13	8.8000	8.8000	7.9700	8.3000	+3.750%	59	665	-24.217%
2024-11-11	8.3000	8.3000	8.0000	8.0000	-18.367%	3	665	-21.375%
2024-11-08	9.8000	9.8000	9.8000	9.8000	-14.035%	2	664	-35.816%
2024-11-07	11.4000	11.4000	11.4000	11.4000	-11.969%	2	663	-44.825%
2024-11-01	12.9500	12.9500	12.9500	12.9500	-7.500%	10	663	-51.429%
2024-10-29	14.0000	14.0000	14.0000	14.0000	-0.709%	1	663	-55.071%
2024-10-10	14.2600	14.2600	14.1000	14.1000	-7.237%	3	662	-55.390%
2024-10-09	15.2000	15.2000	15.2000	15.2000	+3.754%	1	663	-58.618%
2024-10-08	14.6000	14.6500	14.6000	14.6500	-5.301%	6	663	-57.065%
2024-10-04	14.8800	15.4700	14.8800	15.4700	-10.319%	110	665	-59.341%
2024-10-02	17.2500	17.2500	17.2500	17.2500	-4.113%	1	665	-63.536%
2024-10-01	17.9900	17.9900	17.9900	17.9900	-24.221%	2	665	-65.036%
2024-09-17	23.7400	23.7400	23.7400	23.7400	+8.899%	1	663	-73.505%
2024-09-16	22.2800	22.7400	21.1500	21.8000	+9.000%	122	662	-71.147%
2024-09-13	19.3000	20.0000	19.3000	20.0000	-10.153%	6	562	-68.550%
2024-09-12	18.8000	22.2600	18.8000	22.2600	-12.706%	5	563	-71.743%
2024-09-09	25.4500	25.5000	25.2500	25.5000	+14.865%	3	564	-75.333%
2024-09-06	22.2000	22.2000	22.2000	22.2000	-3.478%	8	564	-71.667%
2024-09-03	23.5800	23.5800	23.0000	23.0000	-10.156%	13	568	-72.652%
2024-08-29	25.6000	25.6000	25.6000	25.6000	-1.803%	1	558	-75.430%
2024-08-27	26.1100	26.1100	26.0700	26.0700	-7.356%	2	558	-75.873%
2024-08-23	28.1400	28.1400	28.1400	28.1400	-6.200%	2	557	-77.647%
2024-08-22	30.0000	30.0000	30.0000	30.0000	-4.000%	1	556	-79.033%
2024-08-21	31.2500	31.2500	31.2500	31.2500	-8.945%	1	555	-79.872%
2024-08-19	34.3200	34.3200	34.3200	34.3200	+22.571%	1	554	-81.672%
2024-08-14	28.0000	28.0000	27.9500	28.0000	-2.541%	6	553	-77.536%
2024-08-13	28.7300	28.7300	28.7300	28.7300	+4.511%	1	553	-78.107%
2024-08-12	29.8800	29.8800	27.4900	27.4900	-9.869%	7	553	-77.119%
2024-08-09	30.5000	30.5000	30.5000	30.5000	+3.390%	600	247	-79.377%
2024-08-08	29.6500	29.6500	29.5000	29.5000	+3.327%	4	247	-78.678%
2024-08-07	28.4800	28.5500	28.4800	28.5500	-0.175%	5	247	-77.968%
2024-08-06	29.2000	29.4600	28.4000	28.6000	-4.348%	244	247	-78.007%
2024-08-05	29.9000	29.9000	29.9000	29.9000	-6.998%	1	3	-78.963%
2024-08-02	32.8500	33.0300	32.1500	32.1500	0.000%	3	2	-80.435%

.dark-mode .z3fq5x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z3fq5x{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20261218C85MRNA Dec 18 2026 85.00 Call (MRNA261218C00085000)option OPRA

MRNA20261218C85
MRNA Dec 18 2026 85.00 Call (MRNA261218C00085000)
option OPRA