Dark

MRNA20261218P12.5
MRNA Dec 18 2026 12.50 Put (MRNA261218P00012500)
option OPRA

EOD

Aug 14, 2026

0.1000+100.000%(+0.0500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.1000	0.1000	0.1000	0.1000	+100.000%	4	135	0.000%
2026-07-15	0.0500	0.0500	0.0500	0.0500	0.000%	4	135	+100.000%
2026-07-09	0.0500	0.0500	0.0500	0.0500	-50.000%	1	139	+100.000%
2026-06-26	0.1000	0.1000	0.1000	0.1000	0.000%	50	139	0.000%
2026-06-17	0.1000	0.1000	0.1000	0.1000	-23.077%	4	189	0.000%
2026-06-16	0.1000	0.1300	0.1000	0.1300	+8.333%	30	189	-23.077%
2026-06-15	0.1000	0.1200	0.1000	0.1200	-14.286%	5	179	-16.667%
2026-06-05	0.1700	0.1700	0.1400	0.1400	-6.667%	3	182	-28.571%
2026-06-01	0.1500	0.1500	0.1500	0.1500	0.000%	1	182	-33.333%
2026-05-29	0.1500	0.1500	0.1500	0.1500	-11.765%	1	182	-33.333%
2026-05-21	0.1700	0.1700	0.1700	0.1700	-5.556%	10	181	-41.176%
2026-05-20	0.2800	0.2800	0.1800	0.1800	+12.500%	4	181	-44.444%
2026-05-14	0.3200	0.3200	0.1600	0.1600	-20.000%	7	191	-37.500%
2026-05-13	0.2000	0.2000	0.2000	0.2000	-16.667%	10	181	-50.000%
2026-05-12	0.3900	0.3900	0.2400	0.2400	+4.348%	2	181	-58.333%
2026-05-11	0.4200	0.4200	0.2300	0.2300	+35.294%	4	181	-56.522%
2026-05-08	0.3100	0.3100	0.1700	0.1700	-26.087%	2	181	-41.176%
2026-04-30	0.2000	0.2300	0.2000	0.2300	+15.000%	5	181	-56.522%
2026-04-17	0.2000	0.2000	0.2000	0.2000	-4.762%	1	180	-50.000%
2026-04-16	0.2100	0.2100	0.2100	0.2100	+5.000%	3	180	-52.381%
2026-04-15	0.2700	0.2700	0.2000	0.2000	-33.333%	63	179	-50.000%
2026-03-24	0.3000	0.3000	0.3000	0.3000	-6.250%	9	181	-66.667%
2026-03-11	0.3600	0.4600	0.2500	0.3200	-5.882%	8	178	-68.750%
2026-03-05	0.3400	0.3400	0.3400	0.3400	-2.857%	1	177	-70.588%
2026-03-04	0.3500	0.3500	0.3500	0.3500	-25.532%	1	177	-71.429%
2026-02-06	0.4700	0.4700	0.4700	0.4700	-16.071%	2	176	-78.723%
2026-02-05	0.5600	0.5600	0.5600	0.5600	+40.000%	2	174	-82.143%
2026-01-30	0.4000	0.4000	0.4000	0.4000	+17.647%	10	172	-75.000%
2026-01-27	0.3400	0.3400	0.3400	0.3400	-8.108%	1	162	-70.588%
2026-01-26	0.3700	0.3700	0.3700	0.3700	-2.632%	2	162	-72.973%
2026-01-23	0.4200	0.4200	0.3800	0.3800	-60.825%	4	164	-73.684%
2026-01-22	0.9700	0.9700	0.9700	0.9700	+130.952%	4	160	-89.691%
2026-01-15	0.4200	0.4200	0.4200	0.4200	-23.636%	3	156	-76.190%
2026-01-08	0.5500	0.5500	0.5500	0.5500	+10.000%	5	159	-81.818%
2026-01-07	0.5000	0.5000	0.5000	0.5000	-10.714%	5	160	-80.000%
2026-01-06	0.4900	0.5600	0.4900	0.5600	-31.707%	5	160	-82.143%
2025-12-31	0.8200	0.8200	0.8200	0.8200	+49.091%	1	162	-87.805%
2025-12-30	0.5500	0.5500	0.5500	0.5500	0.000%	4	162	-81.818%
2025-12-24	0.5500	0.5500	0.5500	0.5500	-5.172%	1	166	-81.818%
2025-12-23	0.6300	0.6300	0.5600	0.5800	+16.000%	12	166	-82.759%
2025-12-22	0.5000	0.5000	0.5000	0.5000	-23.077%	2	173	-80.000%
2025-12-17	0.6500	0.7000	0.6000	0.6500	-9.722%	55	173	-84.615%
2025-12-16	0.7200	0.7200	0.7200	0.7200	+4.348%	3	122	-86.111%
2025-12-12	0.6500	0.7300	0.6500	0.6900	-1.429%	18	119	-85.507%
2025-12-11	0.7000	0.7000	0.7000	0.7000	-17.647%	3	127	-85.714%
2025-12-09	0.8500	0.8500	0.8500	0.8500	-15.000%	1	124	-88.235%
2025-12-04	1.0000	1.0000	1.0000	1.0000	-10.714%	50	125	-90.000%
2025-12-01	0.9200	1.2000	0.9200	1.1200	-6.667%	15	99	-91.071%
2025-11-10	1.2000	1.2000	1.2000	1.2000	-5.512%	1	89	-91.667%
2025-11-04	1.2700	1.2700	1.2700	1.2700	+14.414%	1	89	-92.126%
2025-10-10	1.1100	1.1100	1.1100	1.1100	+16.842%	1	88	-90.991%
2025-10-01	0.9500	0.9500	0.9500	0.9500	-12.844%	2	88	-89.474%
2025-09-30	1.0900	1.0900	1.0900	1.0900	0.000%	1	86	-90.826%
2025-09-29	1.0900	1.0900	1.0900	1.0900	+5.825%	1	87	-90.826%
2025-09-18	1.0600	1.0700	1.0300	1.0300	-7.207%	5	87	-90.291%
2025-09-16	1.1100	1.1100	1.1100	1.1100	+13.265%	2	87	-90.991%
2025-09-11	1.0000	1.0000	0.9800	0.9800	-11.712%	4	86	-89.796%
2025-09-09	1.1100	1.1100	1.1100	1.1100	-5.932%	1	86	-90.991%
2025-09-08	1.1800	1.1800	1.1800	1.1800	+12.381%	1	85	-91.525%
2025-09-04	1.0500	1.0500	1.0500	1.0500	-7.080%	3	85	-90.476%
2025-09-03	1.1300	1.1300	1.1300	1.1300	-10.317%	2	85	-91.150%
2025-09-02	1.2600	1.2600	1.2600	1.2600	+1.613%	1	85	-92.063%
2025-08-28	1.2000	1.2400	1.2000	1.2400	+7.826%	2	85	-91.935%
2025-08-27	1.1500	1.1500	1.1000	1.1500	+33.721%	15	85	-91.304%
2025-08-12	0.8600	0.8600	0.8600	0.8600	+3.614%	1	81	-88.372%
2025-08-04	0.8300	0.8300	0.8300	0.8300	+2.469%	3	81	-87.952%
2025-08-01	0.8100	0.8100	0.8100	0.8100	+15.714%	1	81	-87.654%
2025-07-31	0.7200	0.7200	0.7000	0.7000	+25.000%	2	81	-85.714%
2025-07-24	0.5600	0.5600	0.5600	0.5600	0.000%	1	81	-82.143%
2025-07-23	0.5200	0.5700	0.5200	0.5600	-15.152%	15	81	-82.143%
2025-07-21	0.6600	0.6600	0.6600	0.6600	-28.261%	3	88	-84.848%
2025-07-09	0.9200	0.9200	0.9200	0.9200	-10.680%	3	88	-89.130%
2025-07-02	1.0200	1.0500	1.0200	1.0300	-10.435%	13	85	-90.291%
2025-06-26	1.1500	1.1500	1.1500	1.1500	-20.690%	1	79	-91.304%
2025-06-12	1.4500	1.4500	1.4500	1.4500	-5.844%	1	79	-93.103%
2025-06-06	1.5400	1.5400	1.5400	1.5400	-6.667%	2	79	-93.506%
2025-05-29	1.6300	1.6500	1.6300	1.6500	-0.602%	6	79	-93.939%
2025-05-23	1.6400	1.7600	1.6400	1.6600	-2.353%	6	85	-93.976%
2025-05-22	1.6500	1.7000	1.6500	1.7000	-2.857%	2	85	-94.118%
2025-05-21	1.5900	1.7500	1.5900	1.7500	+13.636%	12	84	-94.286%
2025-05-20	1.5700	1.5700	1.4600	1.5400	-12.000%	4	82	-93.506%
2025-05-19	1.6800	1.7500	1.6300	1.7500	-4.891%	44	81	-94.286%
2025-05-14	1.8100	1.9400	1.8100	1.8400	+14.286%	42	51	-94.565%
2025-05-13	1.6900	1.7600	1.6000	1.6100	-10.556%	4	59	-93.789%
2025-05-06	1.6200	1.8000	1.6200	1.8000	+17.647%	6	57	-94.444%
2025-05-05	1.5900	1.5900	1.5300	1.5300	-3.774%	2	52	-93.464%
2025-05-02	1.6500	1.6500	1.5700	1.5900	-4.790%	6	52	-93.711%
2025-04-30	1.6800	1.6800	1.5800	1.6700	-2.339%	4	51	-94.012%
2025-04-28	1.8100	1.8100	1.7100	1.7100	+0.588%	2	51	-94.152%
2025-04-25	1.8200	1.8200	1.7000	1.7000	-15.000%	6	51	-94.118%
2025-04-22	1.9600	2.0300	1.8900	2.0000	-3.846%	4	50	-95.000%
2025-04-17	2.0700	2.0800	2.0700	2.0800	+1.961%	4	46	-95.192%
2025-04-16	2.1100	2.1100	1.9900	2.0400	+35.099%	7	46	-95.098%
2025-04-15	1.5100	1.5100	1.5100	1.5100	-18.817%	30	43	-93.377%
2025-04-14	1.8600	1.8600	1.8600	1.8600	-8.824%	2	13	-94.624%
2025-04-11	2.0000	2.0400	2.0000	2.0400	+1.493%	12	11	-95.098%
2025-04-10	2.0900	2.0900	2.0100	2.0100	0.000%	5	5	-95.025%

.dark-mode .BD4ms8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BD4ms8{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20261218P12.5MRNA Dec 18 2026 12.50 Put (MRNA261218P00012500)option OPRA

MRNA20261218P12.5
MRNA Dec 18 2026 12.50 Put (MRNA261218P00012500)
option OPRA