Dark

MRNA20261218P15
MRNA Dec 18 2026 15.00 Put (MRNA261218P00015000)
option OPRA

EOD

Aug 17, 2026

0.08000.000%(0.0000)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.0800	0.0800	0.0800	0.0800	0.000%	9	202	0.000%
2026-08-12	0.0500	0.1200	0.0500	0.0800	-11.111%	32	204	0.000%
2026-08-04	0.0900	0.0900	0.0900	0.0900	-25.000%	1	236	-11.111%
2026-08-03	0.1000	0.1200	0.1000	0.1200	+33.333%	3	235	-33.333%
2026-07-30	0.1000	0.1000	0.0900	0.0900	-25.000%	8	232	-11.111%
2026-07-29	0.1200	0.1200	0.1200	0.1200	-7.692%	6	238	-33.333%
2026-07-28	0.1300	0.1300	0.1300	0.1300	-7.143%	3	233	-38.462%
2026-07-27	0.1200	0.1400	0.1200	0.1400	+7.692%	2	236	-42.857%
2026-07-23	0.1300	0.1300	0.1300	0.1300	+8.333%	1	234	-38.462%
2026-07-22	0.1200	0.1200	0.1200	0.1200	0.000%	1	233	-33.333%
2026-07-21	0.1100	0.1200	0.1100	0.1200	0.000%	18	232	-33.333%
2026-07-20	0.1200	0.1200	0.1200	0.1200	-20.000%	8	214	-33.333%
2026-07-10	0.1500	0.1500	0.1500	0.1500	+25.000%	1	206	-46.667%
2026-07-02	0.1200	0.1200	0.1200	0.1200	-20.000%	7	203	-33.333%
2026-07-01	0.2700	0.2700	0.1500	0.1500	+36.364%	4	203	-46.667%
2026-06-24	0.1100	0.1100	0.1100	0.1100	-8.333%	2	203	-27.273%
2026-06-23	0.1200	0.1200	0.1200	0.1200	-20.000%	4	205	-33.333%
2026-06-18	0.1500	0.1500	0.1500	0.1500	-25.000%	3	202	-46.667%
2026-06-17	0.2000	0.2000	0.2000	0.2000	+17.647%	2	202	-60.000%
2026-06-16	0.1700	0.1700	0.1700	0.1700	-22.727%	4	202	-52.941%
2026-06-09	0.2100	0.2900	0.2100	0.2200	-15.385%	4	205	-63.636%
2026-05-28	0.2600	0.2600	0.2600	0.2600	-16.129%	1	205	-69.231%
2026-05-21	0.3100	0.3100	0.3100	0.3100	+19.231%	50	206	-74.194%
2026-05-19	0.2900	0.3000	0.2600	0.2600	-13.333%	23	206	-69.231%
2026-05-14	0.3500	0.3500	0.2100	0.3000	+11.111%	13	256	-73.333%
2026-05-13	0.2700	0.2700	0.2700	0.2700	+8.000%	1	254	-70.370%
2026-05-11	0.4400	0.4400	0.2500	0.2500	-21.875%	9	254	-68.000%
2026-05-08	0.4500	0.4500	0.3200	0.3200	+23.077%	3	255	-75.000%
2026-05-01	0.2600	0.2600	0.2600	0.2600	-3.704%	1	253	-69.231%
2026-04-21	0.2700	0.2700	0.2700	0.2700	-3.571%	2	251	-70.370%
2026-04-20	0.3000	0.3000	0.2800	0.2800	-34.884%	4	251	-71.429%
2026-04-10	0.4300	0.4300	0.4300	0.4300	-2.273%	3	253	-81.395%
2026-04-08	0.4400	0.4400	0.4400	0.4400	-13.725%	1	256	-81.818%
2026-04-07	0.5100	0.5100	0.5100	0.5100	0.000%	1	257	-84.314%
2026-04-06	0.4900	0.5100	0.4900	0.5100	+6.250%	3	256	-84.314%
2026-03-31	0.4800	0.4800	0.4800	0.4800	+9.091%	1	253	-83.333%
2026-03-27	0.4400	0.4400	0.4400	0.4400	-4.348%	1	253	-81.818%
2026-03-11	0.4500	0.5800	0.4500	0.4600	-8.000%	6	254	-82.609%
2026-03-06	0.5000	0.5000	0.5000	0.5000	-23.077%	1	254	-84.000%
2026-03-05	0.4700	0.6500	0.4700	0.6500	0.000%	2	253	-87.692%
2026-02-19	0.6500	0.6500	0.6500	0.6500	+1.563%	2	251	-87.692%
2026-02-18	0.6500	0.6500	0.6400	0.6400	-13.514%	3	253	-87.500%
2026-02-17	0.7400	0.7400	0.7400	0.7400	-8.642%	1	256	-89.189%
2026-02-12	0.8100	0.8100	0.8100	0.8100	0.000%	2	255	-90.123%
2026-02-03	0.8800	0.8900	0.8100	0.8100	+39.655%	5	257	-90.123%
2026-01-27	0.5800	0.5800	0.5800	0.5800	+38.095%	1	252	-86.207%
2026-01-21	0.5700	0.5700	0.4200	0.4200	-16.000%	12	251	-80.952%
2026-01-20	0.5000	0.5000	0.5000	0.5000	-21.875%	1	259	-84.000%
2026-01-15	0.6400	0.6400	0.6400	0.6400	-1.538%	2	258	-87.500%
2026-01-14	0.6500	0.7800	0.6500	0.6500	-22.619%	25	260	-87.692%
2026-01-08	0.8500	0.8500	0.8400	0.8400	-13.402%	3	281	-90.476%
2025-12-26	0.9700	0.9700	0.9700	0.9700	+14.118%	1	284	-91.753%
2025-12-24	0.8500	0.8500	0.8500	0.8500	-12.371%	1	284	-90.588%
2025-12-23	0.9700	0.9700	0.9700	0.9700	-9.346%	1	284	-91.753%
2025-12-18	1.0700	1.0700	1.0700	1.0700	-6.140%	3	285	-92.523%
2025-12-16	1.1400	1.1400	1.1400	1.1400	-12.308%	4	282	-92.982%
2025-12-09	1.3000	1.3000	1.3000	1.3000	-18.239%	1	278	-93.846%
2025-12-04	1.5900	1.5900	1.5900	1.5900	-16.316%	50	279	-94.969%
2025-11-24	1.9000	1.9000	1.9000	1.9000	-16.300%	1	229	-95.789%
2025-11-05	2.2700	2.2700	2.2700	2.2700	+7.583%	1	228	-96.476%
2025-11-04	2.1100	2.1100	2.1100	2.1100	+1.442%	5	228	-96.209%
2025-10-29	2.0800	2.0800	2.0800	2.0800	+23.810%	5	233	-96.154%
2025-10-09	1.6800	1.6800	1.6800	1.6800	+8.387%	2	238	-95.238%
2025-10-02	1.5500	1.5500	1.5500	1.5500	-13.408%	1	240	-94.839%
2025-09-29	1.8300	1.8300	1.7900	1.7900	-10.500%	5	241	-95.531%
2025-09-26	2.0000	2.0000	2.0000	2.0000	+22.699%	3	246	-96.000%
2025-09-22	1.6300	1.6300	1.6300	1.6300	-21.256%	3	243	-95.092%
2025-09-12	2.0700	2.0700	2.0700	2.0700	+13.736%	2	240	-96.135%
2025-09-09	1.8200	1.8200	1.8200	1.8200	-6.667%	20	238	-95.604%
2025-08-29	1.9500	1.9500	1.9500	1.9500	+1.563%	2	236	-95.897%
2025-08-27	1.9000	1.9200	1.9000	1.9200	+28.000%	2	236	-95.833%
2025-08-26	1.5000	1.5000	1.5000	1.5000	+18.110%	3	237	-94.667%
2025-08-19	1.3200	1.3200	1.2700	1.2700	-7.971%	2	237	-93.701%
2025-08-13	1.3800	1.3800	1.3800	1.3800	-9.804%	2	237	-94.203%
2025-08-12	1.4700	1.5600	1.4700	1.5300	+0.658%	3	237	-94.771%
2025-08-08	1.5200	1.5200	1.5200	1.5200	-1.299%	2	236	-94.737%
2025-08-07	1.5400	1.5400	1.5400	1.5400	+33.913%	1	234	-94.805%
2025-07-31	1.1500	1.1500	1.1500	1.1500	+26.374%	4	233	-93.043%
2025-07-23	0.8900	0.9400	0.8900	0.9100	-9.000%	7	235	-91.209%
2025-07-14	1.0000	1.0000	1.0000	1.0000	-18.033%	2	228	-92.000%
2025-07-11	1.2200	1.2200	1.2200	1.2200	-25.153%	7	226	-93.443%
2025-07-02	1.6200	1.6300	1.6200	1.6300	-7.386%	11	226	-95.092%
2025-07-01	1.7600	1.7600	1.7600	1.7600	-7.853%	2	215	-95.455%
2025-06-30	1.9100	1.9100	1.9100	1.9100	+2.688%	1	213	-95.812%
2025-06-26	1.9900	1.9900	1.8600	1.8600	-10.145%	2	212	-95.699%
2025-06-25	2.0700	2.0700	2.0700	2.0700	+3.500%	3	212	-96.135%
2025-06-24	2.0000	2.0000	2.0000	2.0000	-11.111%	2	209	-96.000%
2025-06-23	2.2500	2.2500	2.2500	2.2500	-3.017%	3	207	-96.444%
2025-06-16	2.3200	2.3200	2.3200	2.3200	+5.455%	4	204	-96.552%
2025-06-12	2.3000	2.3000	2.2000	2.2000	+2.326%	2	200	-96.364%
2025-06-11	2.1500	2.1500	2.1500	2.1500	-3.587%	5	200	-96.279%
2025-06-03	2.2300	2.2300	2.2300	2.2300	-11.508%	2	205	-96.413%
2025-05-23	2.6000	2.6000	2.5200	2.5200	+4.132%	4	203	-96.825%
2025-05-22	2.4000	2.5400	2.4000	2.4200	-6.564%	6	203	-96.694%
2025-05-21	2.6400	2.6400	2.4900	2.5900	+12.121%	6	203	-96.911%
2025-05-20	2.3000	2.3100	2.2200	2.3100	-8.696%	3	203	-96.537%
2025-05-19	2.6300	2.6300	2.4400	2.5300	-4.887%	5	202	-96.838%
2025-05-16	2.7600	2.7600	2.6600	2.6600	-3.623%	4	202	-96.992%
2025-05-14	2.7400	2.7600	2.7400	2.7600	+9.960%	3	202	-97.101%
2025-05-13	2.6300	2.6300	2.5100	2.5100	+19.524%	2	202	-96.813%
2025-05-12	2.1000	2.1000	2.1000	2.1000	-14.634%	2	202	-96.190%
2025-05-06	2.4600	2.4600	2.3500	2.4600	+11.312%	4	200	-96.748%
2025-05-05	2.3800	2.3800	2.2100	2.2100	-6.356%	2	198	-96.380%
2025-05-02	2.4600	2.4600	2.3600	2.3600	-1.667%	4	198	-96.610%
2025-04-30	2.5100	2.5100	2.3400	2.4000	-6.615%	9	198	-96.667%
2025-04-28	2.6100	2.6100	2.4700	2.5700	+0.784%	12	199	-96.887%
2025-04-25	2.5800	2.5800	2.4400	2.5500	-13.265%	16	199	-96.863%
2025-04-22	2.8500	2.9400	2.8300	2.9400	+12.214%	6	199	-97.279%
2025-04-21	2.6200	2.6200	2.6200	2.6200	-14.935%	3	199	-96.947%
2025-04-10	3.0800	3.0800	3.0800	3.0800	+23.695%	1	196	-97.403%
2025-04-09	3.2000	3.2000	2.4900	2.4900	-14.433%	6	195	-96.787%
2025-04-04	3.0000	3.0000	2.5000	2.9100	+52.356%	274	191	-97.251%
2025-04-01	1.9100	1.9100	1.9100	1.9100	+9.143%	1	59	-95.812%
2025-03-18	1.7500	1.7500	1.7500	1.7500	+3.550%	6	58	-95.429%
2025-03-10	1.6900	1.6900	1.6900	1.6900	-11.518%	1	54	-95.266%
2025-03-05	1.0100	2.1000	1.0100	1.9100	0.000%	53	53	-95.812%

.dark-mode .jTtNGx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jTtNGx{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20261218P15MRNA Dec 18 2026 15.00 Put (MRNA261218P00015000)option OPRA

MRNA20261218P15
MRNA Dec 18 2026 15.00 Put (MRNA261218P00015000)
option OPRA