Dark

MRNA20261218C95
MRNA Dec 18 2026 95.00 Call (MRNA261218C00095000)
option OPRA

EOD

Aug 13, 2026

4.65+24.332%(+0.91)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.6500	4.6500	4.6500	4.6500	+24.332%	4	1,408	0.000%
2026-08-07	3.4000	3.7400	3.4000	3.7400	+32.624%	4	1,408	+24.332%
2026-08-06	4.4000	4.4000	2.8200	2.8200	-27.692%	9	1,410	+64.894%
2026-08-05	4.3000	4.3000	3.9000	3.9000	+5.978%	6	1,404	+19.231%
2026-08-03	3.0000	3.9000	3.0000	3.6800	-10.244%	11	1,398	+26.359%
2026-07-31	4.1000	4.1000	4.1000	4.1000	+5.128%	1	1,397	+13.415%
2026-07-30	3.9000	3.9000	3.9000	3.9000	+5.405%	14	1,396	+19.231%
2026-07-29	3.7000	3.7000	3.7000	3.7000	+2.778%	1	1,383	+25.676%
2026-07-28	3.7900	4.0000	3.6000	3.6000	-13.462%	200	1,382	+29.167%
2026-07-27	4.1600	4.1600	4.1600	4.1600	+12.432%	2	1,420	+11.779%
2026-07-24	4.3500	4.3500	3.7000	3.7000	-17.778%	442	1,420	+25.676%
2026-07-23	4.7200	4.7200	4.5000	4.5000	-7.216%	3	1,424	+3.333%
2026-07-22	4.8500	4.8500	4.8500	4.8500	-10.185%	1	1,424	-4.124%
2026-07-21	5.4000	5.4000	5.4000	5.4000	-31.646%	13	1,424	-13.889%
2026-07-15	7.9000	7.9000	7.9000	7.9000	-4.819%	200	1,433	-41.139%
2026-07-14	8.2500	8.3000	8.2500	8.3000	-5.682%	201	1,433	-43.976%
2026-07-13	8.2100	9.1500	8.2100	8.8000	-12.000%	202	1,433	-47.159%
2026-07-10	10.2600	10.2600	10.0000	10.0000	-20.000%	2	1,526	-53.500%
2026-07-09	12.5000	12.5000	12.5000	12.5000	+2.291%	1	1,526	-62.800%
2026-07-08	12.2200	12.2200	12.2200	12.2200	-16.014%	1	1,525	-61.948%
2026-07-07	14.5500	14.5500	14.5500	14.5500	-9.627%	1	1,524	-68.041%
2026-07-06	16.9100	18.1000	16.1000	16.1000	+15.412%	1,107	1,524	-71.118%
2026-07-02	15.7700	15.7700	13.9500	13.9500	+35.569%	43	428	-66.667%
2026-07-01	10.2900	10.2900	10.2900	10.2900	-3.652%	1	428	-54.810%
2026-06-30	10.8000	10.8000	10.6800	10.6800	+18.667%	10	428	-56.461%
2026-06-29	8.7600	9.4000	8.7600	9.0000	+14.213%	14	419	-48.333%
2026-06-26	5.2000	8.7000	5.2000	7.8800	+41.982%	17	431	-40.990%
2026-06-22	5.5500	5.5500	5.5500	5.5500	-21.831%	1	427	-16.216%
2026-06-18	8.2500	8.2500	6.7100	7.1000	+5.185%	12	430	-34.507%
2026-06-17	5.2100	6.7500	5.2100	6.7500	+42.105%	28	430	-31.111%
2026-06-16	3.7000	4.7500	3.7000	4.7500	+47.059%	18	430	-2.105%
2026-06-15	3.2300	3.2300	3.2300	3.2300	-7.714%	1	429	+43.963%
2026-06-12	3.5500	3.5500	3.5000	3.5000	-2.235%	2	429	+32.857%
2026-06-05	2.8000	3.5800	2.8000	3.5800	-4.533%	3	429	+29.888%
2026-06-04	3.5100	3.7500	3.5100	3.7500	+55.602%	7	432	+24.000%
2026-06-02	2.4100	2.4100	2.4100	2.4100	+2.553%	1	435	+92.946%
2026-06-01	2.3500	2.3500	2.3500	2.3500	-24.679%	2	436	+97.872%
2026-05-29	3.1200	3.1200	3.1200	3.1200	+15.985%	1	438	+49.038%
2026-05-28	2.6500	2.7000	2.6500	2.6900	-11.803%	7	438	+72.862%
2026-05-22	3.0500	3.0500	3.0500	3.0500	-6.442%	1	436	+52.459%
2026-05-18	3.5000	3.5000	3.2600	3.2600	-13.067%	5	435	+42.638%
2026-05-15	3.7500	3.7500	3.7500	3.7500	-14.773%	1	435	+24.000%
2026-05-13	4.4000	4.4000	4.4000	4.4000	-13.215%	1	431	+5.682%
2026-05-11	6.2500	6.5400	5.0700	5.0700	-10.265%	8	431	-8.284%
2026-05-08	5.5000	5.6500	5.5000	5.6500	+61.429%	9	424	-17.699%
2026-05-07	3.6000	3.6000	3.5000	3.5000	+42.857%	9	427	+32.857%
2026-05-01	2.4600	2.4600	2.3700	2.4500	-18.605%	3	418	+89.796%
2026-04-30	3.0000	3.0100	3.0000	3.0100	+4.152%	3	418	+54.485%
2026-04-28	3.1200	3.1200	2.8900	2.8900	-12.424%	5	419	+60.900%
2026-04-27	3.3000	3.3000	3.3000	3.3000	-32.653%	1	418	+40.909%
2026-04-22	5.2500	5.2500	4.9000	4.9000	-6.667%	8	418	-5.102%
2026-04-21	5.2500	5.2500	5.2500	5.2500	0.000%	1	418	-11.429%
2026-04-20	5.1000	5.2500	5.1000	5.2500	+5.000%	14	418	-11.429%
2026-04-17	5.2500	5.2500	5.0000	5.0000	+5.263%	2	410	-7.000%
2026-04-16	4.7500	4.7500	4.7500	4.7500	+27.688%	1	412	-2.105%
2026-04-06	3.7200	3.7200	3.7200	3.7200	+0.541%	1	412	+25.000%
2026-03-31	3.9000	3.9000	3.7000	3.7000	-25.703%	4	412	+25.676%
2026-03-27	4.6500	4.9800	4.6500	4.9800	-5.143%	2	412	-6.627%
2026-03-26	5.3700	5.3700	5.0400	5.2500	+16.667%	14	413	-11.429%
2026-03-24	4.2500	4.5000	4.2500	4.5000	-8.163%	3	414	+3.333%
2026-03-19	4.9000	4.9000	4.9000	4.9000	-8.752%	2	415	-5.102%
2026-03-16	5.1000	5.4600	5.1000	5.3700	-13.942%	5	415	-13.408%
2026-03-12	6.1000	6.3100	6.0500	6.2400	+4.874%	6	416	-25.481%
2026-03-09	5.9500	5.9500	5.9500	5.9500	-21.916%	20	416	-21.849%
2026-03-04	5.8000	7.6200	5.6800	7.6200	+53.939%	53	419	-38.976%
2026-03-03	4.9500	4.9500	4.9500	4.9500	+4.211%	5	421	-6.061%
2026-02-26	4.8800	5.3100	4.3700	4.7500	-10.546%	34	423	-2.105%
2026-02-25	4.8100	5.3100	4.8100	5.3100	+9.485%	20	407	-12.429%
2026-02-24	5.0000	5.0000	4.7500	4.8500	-0.411%	6	407	-4.124%
2026-02-23	5.3500	5.9000	4.8500	4.8700	+10.682%	50	410	-4.517%
2026-02-20	4.4100	4.4100	4.4000	4.4000	+122.222%	5	424	+5.682%
2026-02-11	1.5800	1.9800	1.5800	1.9800	-41.765%	4	422	+134.848%
2026-01-28	3.4000	3.4000	3.4000	3.4000	-20.930%	1	426	+36.765%
2026-01-23	4.3000	4.3000	4.3000	4.3000	-19.926%	1	426	+8.140%
2026-01-22	4.5000	5.7000	4.5000	5.3700	+54.755%	38	425	-13.408%
2026-01-21	2.1200	3.4700	2.1200	3.4700	+78.866%	71	455	+34.006%
2026-01-16	2.6900	2.6900	1.8600	1.9400	+1.571%	40	512	+139.691%
2026-01-14	2.5900	2.5900	1.9100	1.9100	+25.658%	36	512	+143.455%
2026-01-13	1.0500	1.5200	1.0500	1.5200	+52.000%	79	509	+205.921%
2026-01-08	1.0000	1.0000	1.0000	1.0000	-8.257%	1	557	+365.000%
2026-01-06	1.0900	1.0900	1.0900	1.0900	+36.250%	1	556	+326.606%
2025-12-30	0.8000	0.8000	0.8000	0.8000	-5.882%	7	556	+481.250%
2025-12-26	0.8500	0.8500	0.8500	0.8500	-13.265%	1	549	+447.059%
2025-12-22	0.9800	0.9800	0.9800	0.9800	+8.889%	20	569	+374.490%
2025-12-18	0.9000	0.9000	0.9000	0.9000	+87.500%	3	569	+416.667%
2025-12-10	0.7800	0.7800	0.4800	0.4800	-12.727%	50	572	+868.750%
2025-12-04	0.5500	0.5500	0.5500	0.5500	-5.172%	5	622	+745.455%
2025-12-01	0.5700	0.5800	0.5700	0.5800	-24.675%	153	627	+701.724%
2025-11-19	0.7700	0.7700	0.7700	0.7700	-18.085%	77	474	+503.896%
2025-11-12	0.8500	1.1200	0.8500	0.9400	-16.071%	279	474	+394.681%
2025-10-30	0.8500	1.1200	0.8500	1.1200	+6.667%	12	270	+315.179%
2025-10-28	1.0500	1.0500	1.0500	1.0500	-0.943%	1	282	+342.857%
2025-10-23	1.0600	1.0600	1.0600	1.0600	-11.667%	1	281	+338.679%
2025-10-08	1.1500	1.2000	1.1500	1.2000	+20.000%	6	281	+287.500%
2025-10-02	1.0000	1.0000	1.0000	1.0000	+5.263%	8	282	+365.000%
2025-10-01	0.9500	0.9500	0.9500	0.9500	+53.226%	8	290	+389.474%
2025-09-30	0.6200	0.6200	0.6200	0.6200	-10.145%	2	298	+650.000%
2025-09-25	0.7200	0.7300	0.6900	0.6900	-4.167%	7	298	+573.913%
2025-09-24	0.7200	0.7200	0.7200	0.7200	-7.692%	2	296	+545.833%
2025-09-23	0.7800	0.7800	0.7800	0.7800	-1.266%	10	296	+496.154%
2025-09-22	0.7900	0.7900	0.7900	0.7900	+27.419%	7	296	+488.608%
2025-09-19	0.6200	0.6200	0.6200	0.6200	+12.727%	4	303	+650.000%
2025-09-12	0.5500	0.5500	0.5500	0.5500	-3.509%	2	307	+745.455%
2025-09-08	0.5700	0.5700	0.5700	0.5700	-16.176%	5	307	+715.789%
2025-08-28	0.6800	0.6800	0.6800	0.6800	+13.333%	1	302	+583.824%
2025-08-26	0.6000	0.6000	0.6000	0.6000	-20.000%	1	301	+675.000%
2025-08-20	0.8000	0.8000	0.7500	0.7500	+22.951%	18	301	+520.000%
2025-08-13	0.6100	0.6100	0.6100	0.6100	-16.438%	3	301	+662.295%
2025-08-12	0.7300	0.7300	0.7300	0.7300	-18.889%	1	304	+536.986%
2025-08-08	0.9000	0.9000	0.9000	0.9000	+12.500%	2	303	+416.667%
2025-08-06	0.8000	0.8000	0.8000	0.8000	-48.387%	10	303	+481.250%
2025-07-29	1.5500	1.5500	1.5500	1.5500	-31.718%	3	293	+200.000%
2025-07-10	2.2700	2.2700	2.2700	2.2700	+25.414%	10	295	+104.846%
2025-07-08	1.9500	1.9500	1.7800	1.8100	+41.406%	160	295	+156.906%
2025-07-01	1.2800	1.2800	1.2800	1.2800	+13.274%	1	455	+263.281%
2025-06-30	1.1300	1.1300	1.1300	1.1300	+11.881%	10	454	+311.504%
2025-06-25	1.0100	1.0100	1.0100	1.0100	-17.886%	1	454	+360.396%
2025-06-18	1.1200	1.2300	1.1200	1.2300	+23.000%	2	453	+278.049%
2025-06-16	1.0000	1.0000	1.0000	1.0000	-16.667%	1	453	+365.000%
2025-06-06	1.2000	1.2000	1.2000	1.2000	+11.111%	2	453	+287.500%
2025-05-28	1.0800	1.0800	1.0800	1.0800	+14.894%	10	454	+330.556%
2025-05-20	1.4400	1.4400	0.9400	0.9400	-1.053%	2	450	+394.681%
2025-05-09	0.9500	0.9500	0.9500	0.9500	0.000%	10	450	+389.474%
2025-05-07	0.9500	0.9600	0.9500	0.9500	-22.764%	197	445	+389.474%
2025-04-30	1.2200	1.2300	1.2200	1.2300	-12.766%	179	248	+278.049%
2025-04-29	1.4400	1.5700	1.3900	1.4100	+7.634%	22	427	+229.787%
2025-04-28	1.3000	1.4600	1.2500	1.3100	-7.092%	1,041	427	+254.962%
2025-04-25	1.3900	1.7300	1.3900	1.4100	+11.024%	16	1,468	+229.787%
2025-04-24	1.2700	1.3600	1.2700	1.2700	-6.618%	476	1,468	+266.142%
2025-04-23	1.4700	1.4700	1.3600	1.3600	+2.256%	9	1,932	+241.912%
2025-04-15	1.3300	1.3300	1.3300	1.3300	-2.206%	6	1,937	+249.624%
2025-04-14	1.3500	1.5700	1.3200	1.3600	+6.250%	216	1,937	+241.912%
2025-04-10	0.9100	1.3200	0.9000	1.2800	-14.667%	1,900	2,150	+263.281%
2025-04-08	1.5000	1.5000	1.5000	1.5000	+25.000%	1	250	+210.000%
2025-04-07	1.2200	1.2200	1.2000	1.2000	-22.078%	4	251	+287.500%
2025-04-04	1.5400	1.5400	1.5400	1.5400	-20.619%	40	253	+201.948%
2025-04-01	1.9400	1.9400	1.9400	1.9400	-39.375%	1	233	+139.691%
2025-03-24	3.2000	3.2000	3.2000	3.2000	+4.918%	4	233	+45.313%
2025-03-21	3.0500	3.0500	3.0500	3.0500	-39.604%	2	237	+52.459%
2025-03-07	4.9500	5.0500	4.9500	5.0500	+59.810%	4	237	-7.921%
2025-02-28	3.1600	3.1600	3.1600	3.1600	-7.059%	2	237	+47.152%
2025-02-26	3.4000	3.4000	3.4000	3.4000	-16.049%	6	237	+36.765%
2025-02-20	4.0500	4.0500	4.0500	4.0500	+2.015%	1	231	+14.815%
2025-02-14	3.9600	3.9700	3.9600	3.9700	+9.669%	10	235	+17.128%
2025-02-11	3.0900	3.6400	3.0900	3.6200	-13.810%	25	235	+28.453%
2025-02-05	4.7500	4.7500	4.2000	4.2000	-16.000%	110	220	+10.714%
2025-02-04	5.1500	5.1500	4.5400	5.0000	-21.260%	57	110	-7.000%
2025-01-30	4.6900	6.3500	4.6900	6.3500	+64.935%	41	44	-26.772%
2025-01-16	3.6700	3.9000	3.6700	3.8500	-13.677%	8	44	+20.779%
2025-01-14	4.4600	4.4600	4.4600	4.4600	+17.368%	2	40	+4.260%
2025-01-13	3.9000	3.9000	3.8000	3.8000	-46.479%	2	41	+22.368%
2025-01-10	7.1000	7.1000	7.1000	7.1000	-23.656%	2	39	-34.507%
2025-01-07	9.5000	9.5000	9.3000	9.3000	+13.415%	2	39	-50.000%
2024-12-06	8.2000	8.2000	8.2000	8.2000	+13.889%	2	38	-43.293%
2024-11-22	7.2000	7.2000	7.2000	7.2000	+26.316%	2	38	-35.417%
2024-11-18	5.7000	5.7000	5.7000	5.7000	+10.680%	1	38	-18.421%
2024-11-15	5.5000	5.5000	5.1500	5.1500	-35.625%	8	38	-9.709%
2024-11-08	8.0000	8.0000	8.0000	8.0000	-15.164%	2	37	-41.875%
2024-11-06	9.4300	9.4300	9.4300	9.4300	-8.000%	2	36	-50.689%
2024-10-21	10.2500	10.2500	10.2500	10.2500	+5.779%	1	36	-54.634%
2024-10-18	9.6900	9.6900	9.6900	9.6900	-20.574%	4	36	-52.012%
2024-10-15	12.2000	12.2000	12.2000	12.2000	-8.340%	5	36	-61.885%
2024-10-04	13.3100	13.3100	13.3100	13.3100	-16.813%	40	36	-65.064%
2024-09-20	16.1000	16.1000	16.0000	16.0000	-13.279%	16	44	-70.938%
2024-09-16	18.4500	18.4500	18.4500	18.4500	+15.313%	1	45	-74.797%
2024-09-12	16.0000	16.0000	16.0000	16.0000	-18.159%	1	44	-70.938%
2024-09-05	19.5500	19.5500	19.5500	19.5500	+0.256%	1	43	-76.215%
2024-09-04	19.5000	19.5000	19.5000	19.5000	-7.363%	1	42	-76.154%
2024-09-03	22.0500	22.0500	21.0500	21.0500	-6.858%	4	43	-77.910%
2024-08-28	22.3500	22.6000	22.3500	22.6000	-4.034%	2	42	-79.425%
2024-08-27	23.6500	23.6500	23.3000	23.5500	-16.489%	3	41	-80.255%
2024-08-16	28.2000	28.2000	28.2000	28.2000	+4.483%	6	43	-83.511%
2024-08-15	26.9900	26.9900	26.9900	26.9900	+10.615%	1	43	-82.771%
2024-08-13	24.4500	24.4500	24.4000	24.4000	-3.175%	2	43	-80.943%
2024-08-12	25.0500	25.2000	25.0500	25.2000	-3.743%	2	42	-81.548%
2024-08-08	26.1800	26.1800	26.1800	26.1800	+1.473%	1	41	-82.238%
2024-08-06	25.8000	25.8000	25.8000	25.8000	-3.623%	1	40	-81.977%
2024-08-05	26.1500	26.7700	25.0000	26.7700	-15.258%	22	41	-82.630%
2024-08-02	31.6000	31.6000	29.0000	31.5900	-8.142%	13	26	-85.280%
2024-08-01	35.7700	38.5000	34.3900	34.3900	0.000%	31	19	-86.479%

.dark-mode .S5bM1q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S5bM1q{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20261218C95MRNA Dec 18 2026 95.00 Call (MRNA261218C00095000)option OPRA

MRNA20261218C95
MRNA Dec 18 2026 95.00 Call (MRNA261218C00095000)
option OPRA