Dark

MRNA20261218P17.5
MRNA Dec 18 2026 17.50 Put (MRNA261218P00017500)
option OPRA

EOD

Aug 18, 2026

0.1000-9.091%(-0.0100)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.1000	0.1000	0.0800	0.1000	-9.091%	42	2,082	0.000%
2026-08-14	0.1100	0.1100	0.1100	0.1100	+10.000%	124	2,096	-9.091%
2026-08-12	0.1000	0.1000	0.1000	0.1000	-33.333%	6	2,097	0.000%
2026-08-07	0.1500	0.1500	0.1500	0.1500	0.000%	3	2,103	-33.333%
2026-08-04	0.1500	0.1500	0.1500	0.1500	-6.250%	1	2,103	-33.333%
2026-08-03	0.1600	0.1600	0.1600	0.1600	-11.111%	1	2,103	-37.500%
2026-07-30	0.1800	0.1800	0.1800	0.1800	-28.000%	1	2,103	-44.444%
2026-07-24	0.2500	0.2500	0.2500	0.2500	+4.167%	1	2,103	-60.000%
2026-07-23	0.2300	0.2400	0.2300	0.2400	+14.286%	2	2,103	-58.333%
2026-07-21	0.2100	0.2100	0.2100	0.2100	-4.545%	1	2,101	-52.381%
2026-07-20	0.2200	0.2200	0.2200	0.2200	0.000%	1	2,102	-54.545%
2026-07-17	0.2000	0.2200	0.2000	0.2200	+37.500%	3	2,102	-54.545%
2026-07-15	0.2500	0.2500	0.1600	0.1600	-15.789%	18	2,102	-37.500%
2026-07-13	0.1900	0.2200	0.1900	0.1900	-13.636%	15	2,102	-47.368%
2026-07-10	0.2200	0.2200	0.2200	0.2200	+10.000%	1	2,102	-54.545%
2026-07-09	0.2000	0.2000	0.2000	0.2000	0.000%	3	2,102	-50.000%
2026-07-08	0.1800	0.2000	0.1800	0.2000	-20.000%	3	2,102	-50.000%
2026-07-06	0.2300	0.2500	0.2200	0.2500	+19.048%	133	2,102	-60.000%
2026-07-01	0.2100	0.2100	0.2100	0.2100	+5.000%	3	2,127	-52.381%
2026-06-22	0.2500	0.2500	0.2000	0.2000	-56.522%	4	2,127	-50.000%
2026-05-14	0.4400	0.5700	0.4400	0.4600	-22.034%	6	2,129	-78.261%
2026-04-27	0.5900	0.5900	0.5900	0.5900	+28.261%	1	2,130	-83.051%
2026-04-17	0.4900	0.4900	0.4600	0.4600	-9.804%	4	2,130	-78.261%
2026-04-16	0.5100	0.5100	0.5100	0.5100	-21.538%	3	2,130	-80.392%
2026-04-10	0.6500	0.6500	0.6500	0.6500	-18.750%	1	2,130	-84.615%
2026-03-30	0.8000	0.8000	0.8000	0.8000	+23.077%	1	2,130	-87.500%
2026-03-27	0.6500	0.6500	0.6500	0.6500	0.000%	3	2,131	-84.615%
2026-03-26	0.6500	0.6500	0.6500	0.6500	0.000%	6	2,131	-84.615%
2026-03-25	0.6500	0.6500	0.6500	0.6500	-18.750%	1	2,137	-84.615%
2026-03-19	0.8000	0.8000	0.8000	0.8000	+6.667%	2	2,137	-87.500%
2026-03-18	0.7500	0.7500	0.7500	0.7500	+4.167%	7	2,135	-86.667%
2026-03-06	0.7200	0.7200	0.7200	0.7200	-17.241%	3	2,128	-86.111%
2026-03-04	0.8700	0.8700	0.8700	0.8700	-3.333%	3	2,126	-88.506%
2026-03-03	0.9400	0.9800	0.8100	0.9000	+5.882%	4	2,126	-88.889%
2026-03-02	0.8500	0.8500	0.8500	0.8500	-3.409%	2	2,126	-88.235%
2026-02-24	0.8800	0.8800	0.8800	0.8800	-5.376%	1	2,127	-88.636%
2026-02-20	0.9300	0.9300	0.9300	0.9300	+9.412%	1	2,128	-89.247%
2026-02-19	0.8500	0.8500	0.8500	0.8500	-34.109%	1	2,129	-88.235%
2026-02-12	1.2900	1.2900	1.2900	1.2900	-1.527%	2	2,128	-92.248%
2026-02-11	1.3100	1.3100	1.3100	1.3100	+13.913%	11	2,130	-92.366%
2026-02-03	1.1500	1.1500	1.1500	1.1500	0.000%	5	2,120	-91.304%
2026-02-02	1.1000	1.1500	1.1000	1.1500	+26.374%	21	2,115	-91.304%
2026-01-28	0.9100	0.9100	0.9100	0.9100	+7.059%	1	2,099	-89.011%
2026-01-27	0.8500	0.8500	0.8500	0.8500	+3.659%	2	2,099	-88.235%
2026-01-26	0.8200	0.8200	0.8200	0.8200	-13.684%	3	2,099	-87.805%
2026-01-23	0.9000	0.9500	0.9000	0.9500	+25.000%	3	2,099	-89.474%
2026-01-22	0.7600	0.7600	0.7600	0.7600	-22.449%	1	2,098	-86.842%
2026-01-15	0.9800	0.9800	0.9800	0.9800	-21.600%	1	2,099	-89.796%
2026-01-09	1.2500	1.2500	1.2500	1.2500	-3.846%	5	2,099	-92.000%
2026-01-08	1.2300	1.3000	1.2300	1.3000	-0.763%	7	2,099	-92.308%
2026-01-06	1.2500	1.3100	1.2500	1.3100	-20.122%	2	2,099	-92.366%
2026-01-02	1.6400	1.6400	1.6400	1.6400	+13.889%	1	2,099	-93.902%
2025-12-26	1.5600	1.5600	1.4400	1.4400	-0.690%	2	2,100	-93.056%
2025-12-24	1.4500	1.4500	1.4500	1.4500	-1.361%	2	2,102	-93.103%
2025-12-23	1.4700	1.4700	1.4700	1.4700	-18.333%	1	2,102	-93.197%
2025-12-12	1.8000	1.8000	1.8000	1.8000	-19.643%	600	2,103	-94.444%
2025-12-08	2.2400	2.2400	2.2400	2.2400	-10.400%	118	1,503	-95.536%
2025-12-04	2.5000	2.5000	2.5000	2.5000	0.000%	2	1,385	-96.000%
2025-12-03	2.5000	2.5000	2.5000	2.5000	-6.015%	5	1,383	-96.000%
2025-11-28	2.6700	2.6700	2.6500	2.6600	-14.194%	90	1,378	-96.241%
2025-11-19	3.1000	3.1000	3.1000	3.1000	+4.730%	94	1,378	-96.774%
2025-11-14	2.9500	2.9700	2.9400	2.9600	+2.778%	236	1,284	-96.622%
2025-11-13	2.8800	2.8800	2.8800	2.8800	+9.091%	2	1,048	-96.528%
2025-11-12	2.6400	2.6400	2.6400	2.6400	-19.512%	2	1,050	-96.212%
2025-11-05	3.2800	3.2800	3.2800	3.2800	+21.481%	1	1,050	-96.951%
2025-09-30	2.7100	2.7100	2.7000	2.7000	+0.746%	3	1,050	-96.296%
2025-09-29	2.6800	2.6800	2.6800	2.6800	-12.131%	3	1,052	-96.269%
2025-09-15	3.0500	3.0500	3.0500	3.0500	-2.556%	1	1,055	-96.721%
2025-09-12	3.1300	3.1300	3.1300	3.1300	+17.228%	4	1,055	-96.805%
2025-09-09	2.5200	2.6700	2.5200	2.6700	-9.184%	23	1,051	-96.255%
2025-08-29	2.8300	2.9400	2.8300	2.9400	+10.526%	2	1,042	-96.599%
2025-08-27	2.5400	2.7200	2.5400	2.6600	+4.724%	707	1,042	-96.241%
2025-08-26	2.5400	2.5400	2.5400	2.5400	+10.435%	1	336	-96.063%
2025-08-25	2.2200	2.3000	2.2200	2.3000	+6.977%	2	335	-95.652%
2025-08-13	2.1500	2.1500	2.1500	2.1500	-9.664%	1	335	-95.349%
2025-08-07	2.3800	2.3800	2.3800	2.3800	+14.976%	1	336	-95.798%
2025-08-05	2.1000	2.1000	2.0200	2.0700	-3.721%	7	335	-95.169%
2025-08-01	2.2000	2.2000	2.1500	2.1500	+25.731%	2	331	-95.349%
2025-07-21	1.7100	1.7100	1.7100	1.7100	-10.938%	2	330	-94.152%
2025-07-16	1.9200	1.9200	1.9200	1.9200	-2.538%	2	330	-94.792%
2025-07-15	1.9700	1.9700	1.9700	1.9700	0.000%	2	329	-94.924%
2025-07-10	1.9700	1.9700	1.9700	1.9700	-5.288%	3	329	-94.924%
2025-07-08	2.0800	2.0800	2.0800	2.0800	-24.910%	1	329	-95.192%
2025-06-30	2.7700	2.7700	2.7700	2.7700	+2.214%	2	329	-96.390%
2025-06-26	2.8300	2.8300	2.7100	2.7100	-9.667%	2	327	-96.310%
2025-06-09	3.0000	3.0000	3.0000	3.0000	-12.536%	2	327	-96.667%
2025-05-22	3.4400	3.4500	3.4300	3.4300	-6.027%	10	328	-97.085%
2025-05-16	3.7500	3.7500	3.6500	3.6500	-4.450%	4	326	-97.260%
2025-05-08	3.8400	3.8400	3.8200	3.8200	-4.500%	2	326	-97.382%
2025-05-06	4.0000	4.0000	3.9900	4.0000	+22.699%	100	326	-97.500%
2025-05-02	3.2600	3.2600	3.2600	3.2600	-24.186%	2	272	-96.933%
2025-04-09	4.3000	4.3000	4.3000	4.3000	+5.134%	251	272	-97.674%
2025-04-08	4.1600	4.1600	4.0900	4.0900	+26.625%	250	275	-97.555%
2025-04-01	3.2300	3.2300	3.2300	3.2300	+25.194%	1	25	-96.904%
2025-03-18	2.4800	2.5800	2.4800	2.5800	+0.389%	2	24	-96.124%
2025-03-14	2.6400	2.6400	2.5700	2.5700	-3.019%	4	24	-96.109%
2025-03-11	2.6500	2.6500	2.6500	2.6500	0.000%	1	24	-96.226%
2025-02-25	2.6500	2.6500	2.6500	2.6500	-1.852%	2	25	-96.226%
2025-02-20	2.7000	2.7000	2.7000	2.7000	+14.407%	2	25	-96.296%
2025-02-18	2.3600	2.3600	2.3600	2.3600	+49.367%	1	27	-95.763%
2025-02-14	1.5800	1.5800	1.5800	1.5800	-54.203%	2	25	-93.671%
2025-02-12	3.4500	3.4500	3.4500	3.4500	+2.985%	1	25	-97.101%
2025-02-11	3.3500	3.3500	3.3500	3.3500	+31.373%	1	24	-97.015%
2025-02-03	2.5500	2.5500	2.5500	2.5500	+27.500%	1	23	-96.078%
2025-01-28	2.0000	2.0000	2.0000	2.0000	+6.952%	3	22	-95.000%
2025-01-24	1.8700	1.8700	1.8700	1.8700	-5.076%	6	22	-94.652%
2025-01-23	2.0300	2.0300	1.9700	1.9700	-10.046%	4	21	-94.924%
2025-01-22	2.1800	2.1900	2.1800	2.1900	-14.453%	4	22	-95.434%
2025-01-21	2.1200	2.5600	2.1200	2.5600	-5.882%	3	15	-96.094%
2025-01-16	2.7600	2.7600	2.7100	2.7200	+3.817%	3	15	-96.324%
2025-01-15	2.7100	2.7100	2.6100	2.6200	+16.444%	6	14	-96.183%
2025-01-14	2.7800	2.8000	2.2500	2.2500	0.000%	8	8	-95.556%

.dark-mode .BbJtKB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BbJtKB{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20261218P17.5MRNA Dec 18 2026 17.50 Put (MRNA261218P00017500)option OPRA

MRNA20261218P17.5
MRNA Dec 18 2026 17.50 Put (MRNA261218P00017500)
option OPRA