Dark

MRNA20261218P20
MRNA Dec 18 2026 20.00 Put (MRNA261218P00020000)
option OPRA

EOD

Aug 18, 2026

0.1400-12.500%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.1400	0.1400	0.1400	0.1400	-12.500%	2	3,700	0.000%
2026-08-17	0.1500	0.1600	0.1300	0.1600	0.000%	309	3,700	-12.500%
2026-08-13	0.1600	0.1600	0.1600	0.1600	+6.667%	1	3,700	-12.500%
2026-08-12	0.1500	0.1900	0.1500	0.1500	-37.500%	29	3,700	-6.667%
2026-08-07	0.3700	0.3700	0.2400	0.2400	-4.000%	47	3,700	-41.667%
2026-08-06	0.2600	0.2600	0.2500	0.2500	-13.793%	12	3,745	-44.000%
2026-08-05	0.2700	0.2900	0.2700	0.2900	+7.407%	31	3,744	-51.724%
2026-08-03	0.2700	0.2700	0.2700	0.2700	-15.625%	9	3,773	-48.148%
2026-07-31	0.3100	0.3200	0.3100	0.3200	-27.273%	4	3,773	-56.250%
2026-07-30	0.3700	0.4400	0.3700	0.4400	-12.000%	30	3,773	-68.182%
2026-07-23	0.3900	0.5000	0.3900	0.5000	+47.059%	3	3,773	-72.000%
2026-07-22	0.3400	0.3400	0.3400	0.3400	+3.030%	10	3,772	-58.824%
2026-07-20	0.3300	0.3300	0.3300	0.3300	0.000%	1	3,772	-57.576%
2026-07-10	0.2800	0.3300	0.2800	0.3300	0.000%	13	3,772	-57.576%
2026-07-08	0.3300	0.3300	0.3300	0.3300	+13.793%	1	3,767	-57.576%
2026-07-01	0.2700	0.2900	0.2700	0.2900	-6.452%	11	3,767	-51.724%
2026-06-29	0.3100	0.3100	0.3100	0.3100	0.000%	1	3,762	-54.839%
2026-06-23	0.3100	0.3100	0.3100	0.3100	-16.216%	4	3,762	-54.839%
2026-06-22	0.3700	0.3700	0.3700	0.3700	0.000%	1	3,766	-62.162%
2026-06-18	0.3700	0.3700	0.3700	0.3700	-28.846%	2	3,766	-62.162%
2026-06-12	0.5200	0.5200	0.5200	0.5200	-17.460%	21	3,766	-73.077%
2026-06-09	0.6300	0.6300	0.6300	0.6300	+14.545%	5	3,786	-77.778%
2026-06-08	0.6000	0.6000	0.5500	0.5500	+7.843%	4	3,786	-74.545%
2026-06-04	0.5100	0.5100	0.5100	0.5100	-15.000%	100	3,786	-72.549%
2026-06-03	0.6000	0.6000	0.6000	0.6000	-7.692%	5	3,786	-76.667%
2026-06-02	0.6700	0.6700	0.6500	0.6500	+1.563%	17	3,786	-78.462%
2026-05-26	0.6400	0.6400	0.6400	0.6400	-15.789%	5	3,786	-78.125%
2026-05-19	0.7000	0.7900	0.7000	0.7600	+26.667%	15	3,789	-81.579%
2026-05-12	0.6000	0.6000	0.6000	0.6000	-10.448%	5	3,787	-76.667%
2026-05-11	0.6700	0.6700	0.6700	0.6700	-9.459%	3	3,787	-79.104%
2026-05-08	0.5500	0.8500	0.5400	0.7400	-1.333%	67	3,787	-81.081%
2026-05-07	0.7500	0.7500	0.7500	0.7500	-6.250%	9	3,790	-81.333%
2026-05-05	0.8100	0.8100	0.8000	0.8000	-2.439%	35	3,790	-82.500%
2026-05-04	0.8000	0.8200	0.8000	0.8200	-10.870%	63	3,815	-82.927%
2026-05-01	0.8600	0.9600	0.8600	0.9200	+3.371%	41	3,876	-84.783%
2026-04-30	0.9200	0.9200	0.8900	0.8900	+3.488%	18	3,876	-84.270%
2026-04-29	0.8600	0.8600	0.8600	0.8600	+3.614%	20	3,876	-83.721%
2026-04-28	0.8100	0.8300	0.8100	0.8300	-1.190%	3	3,876	-83.133%
2026-04-27	0.7400	0.8400	0.7400	0.8400	+16.667%	7	3,875	-83.333%
2026-04-24	0.7400	0.7600	0.7200	0.7200	0.000%	8	3,874	-80.556%
2026-04-23	0.6300	0.7200	0.6300	0.7200	+10.769%	11	3,872	-80.556%
2026-04-22	0.6500	0.7000	0.6200	0.6500	-1.515%	14	3,872	-78.462%
2026-04-21	0.6700	0.6700	0.6600	0.6600	-2.941%	20	3,875	-78.788%
2026-04-20	0.6900	0.6900	0.6800	0.6800	-1.449%	7	3,875	-79.412%
2026-04-17	0.6900	0.7000	0.6900	0.6900	-9.211%	16	3,876	-79.710%
2026-04-16	0.7400	0.7600	0.7400	0.7600	-13.636%	18	3,876	-81.579%
2026-04-10	0.9500	0.9500	0.8500	0.8800	-8.333%	13	3,876	-84.091%
2026-04-02	0.9300	0.9600	0.9200	0.9600	-8.571%	5	3,862	-85.417%
2026-03-31	1.0500	1.0500	1.0500	1.0500	+5.000%	1	3,862	-86.667%
2026-03-18	1.0000	1.0000	1.0000	1.0000	-10.714%	1	3,862	-86.000%
2026-03-13	1.1000	1.1200	1.1000	1.1200	+10.891%	2	3,862	-87.500%
2026-03-12	1.0200	1.0200	0.9500	1.0100	+1.000%	11	3,861	-86.139%
2026-03-10	1.0000	1.0000	1.0000	1.0000	-10.714%	6	3,861	-86.000%
2026-03-03	1.1200	1.1200	1.1200	1.1200	-7.438%	100	3,862	-87.500%
2026-03-02	2.2500	2.2500	1.2100	1.2100	-6.923%	2	3,862	-88.430%
2026-02-23	1.3000	1.3000	1.3000	1.3000	+19.266%	1	3,862	-89.231%
2026-02-20	1.0900	1.0900	1.0900	1.0900	-6.838%	1	3,862	-87.156%
2026-02-19	1.1700	1.1700	1.1700	1.1700	-12.030%	1	3,862	-88.034%
2026-02-18	1.3300	1.3300	1.3300	1.3300	-26.519%	1	3,862	-89.474%
2026-02-12	1.8100	1.8100	1.8100	1.8100	-4.737%	2	3,862	-92.265%
2026-02-11	1.9600	1.9600	1.9000	1.9000	+5.556%	3	3,862	-92.632%
2026-02-06	1.8000	1.8000	1.8000	1.8000	+20.000%	1	3,860	-92.222%
2026-01-30	1.3500	1.5000	1.1900	1.5000	+13.636%	22	3,861	-90.667%
2026-01-29	1.3300	1.3300	1.3200	1.3200	+3.937%	5	3,861	-89.394%
2026-01-27	1.0900	1.2700	1.0900	1.2700	0.000%	6	3,863	-88.976%
2026-01-23	1.2700	1.2700	1.2700	1.2700	+24.510%	2	3,863	-88.976%
2026-01-22	1.0200	1.0200	1.0200	1.0200	+5.155%	1	3,861	-86.275%
2026-01-21	1.0000	1.2800	0.9500	0.9700	-11.818%	9	3,860	-85.567%
2026-01-20	1.1000	1.1000	1.1000	1.1000	-14.729%	1	3,860	-87.273%
2026-01-16	1.3100	1.3100	1.2900	1.2900	-0.769%	3	3,859	-89.147%
2026-01-15	1.3100	1.3100	1.3000	1.3000	+15.044%	3	3,859	-89.231%
2026-01-14	1.5100	1.5100	1.1300	1.1300	-22.603%	101	3,859	-87.611%
2026-01-13	1.6000	1.6000	1.4600	1.4600	-19.780%	102	3,859	-90.411%
2026-01-09	1.8000	1.8200	1.8000	1.8200	-1.622%	34	3,858	-92.308%
2026-01-06	1.8800	1.9300	1.8500	1.8500	-26.877%	5	3,825	-92.432%
2025-12-31	2.5000	2.5300	2.5000	2.5300	+7.660%	3	3,822	-94.466%
2025-12-30	1.9500	2.3500	1.9500	2.3500	+12.440%	2	3,822	-94.043%
2025-12-29	2.2700	2.2700	2.0900	2.0900	-7.930%	3	3,821	-93.301%
2025-12-26	2.1300	2.2700	2.1300	2.2700	+4.128%	11	3,822	-93.833%
2025-12-23	2.1800	2.1800	2.1800	2.1800	+3.810%	1	3,822	-93.578%
2025-12-19	2.3500	2.3500	2.1000	2.1000	-10.256%	2,300	3,822	-93.333%
2025-12-18	2.2000	2.3400	2.2000	2.3400	-9.302%	3	4,139	-94.017%
2025-12-16	2.7000	2.7000	2.5800	2.5800	+1.575%	6	4,140	-94.574%
2025-12-12	2.6000	2.6000	2.5400	2.5400	-4.151%	3	4,145	-94.488%
2025-12-11	2.6500	2.6500	2.6500	2.6500	-7.343%	1	4,145	-94.717%
2025-12-10	2.9000	2.9000	2.8600	2.8600	-6.230%	5	4,144	-95.105%
2025-12-09	3.0500	3.0500	3.0500	3.0500	-2.244%	1	4,144	-95.410%
2025-12-05	3.4500	3.4500	2.9000	3.1200	-18.538%	4	4,143	-95.513%
2025-12-03	3.8300	3.8300	3.8300	3.8300	+1.055%	1	4,139	-96.345%
2025-12-01	3.8000	3.8000	3.7900	3.7900	+6.761%	5	4,139	-96.306%
2025-11-26	3.5500	3.5500	3.5500	3.5500	-20.225%	1	4,138	-96.056%
2025-11-21	4.4500	4.4500	4.4500	4.4500	+5.201%	15	4,138	-96.854%
2025-11-18	4.2300	4.2300	4.2300	4.2300	+5.750%	4	4,153	-96.690%
2025-11-13	3.8000	4.0000	3.8000	4.0000	+6.101%	4	4,157	-96.500%
2025-11-12	3.7000	3.7700	3.7000	3.7700	-2.078%	9	4,155	-96.286%
2025-11-11	3.8500	3.8500	3.8500	3.8500	0.000%	2,000	2,146	-96.364%
2025-11-05	3.7500	3.8500	3.7500	3.8500	-4.938%	10	2,146	-96.364%
2025-11-03	3.2000	4.0500	3.2000	4.0500	+15.714%	4	2,142	-96.543%
2025-10-30	3.5000	3.5000	3.5000	3.5000	-12.500%	1	2,142	-96.000%
2025-10-29	4.0000	4.0000	4.0000	4.0000	+4.712%	1	2,142	-96.500%
2025-10-28	3.8200	3.8200	3.8200	3.8200	+28.188%	2	2,142	-96.335%
2025-10-27	3.6600	3.6600	2.9800	2.9800	-17.222%	4	2,140	-95.302%
2025-10-14	3.6000	3.6000	3.6000	3.6000	+2.273%	15	2,140	-96.111%
2025-10-09	3.5200	3.5200	3.5200	3.5200	+11.392%	1	2,125	-96.023%
2025-10-03	3.1600	3.1600	3.1600	3.1600	-19.388%	1	2,124	-95.570%
2025-09-29	3.9200	3.9200	3.9200	3.9200	+5.946%	4	2,124	-96.429%
2025-09-24	3.7000	3.7000	3.7000	3.7000	+1.370%	13	2,124	-96.216%
2025-09-23	3.6500	3.6500	3.6500	3.6500	-12.048%	1	2,129	-96.164%
2025-09-15	4.2000	4.2000	4.1500	4.1500	-3.488%	300	2,130	-96.627%
2025-09-12	4.0300	4.3000	4.0300	4.3000	+18.785%	7	1,841	-96.744%
2025-09-11	3.6200	3.6200	3.6200	3.6200	-7.179%	1	1,839	-96.133%
2025-09-08	3.7500	4.0000	3.7500	3.9000	-5.109%	15	1,838	-96.410%
2025-09-04	4.1100	4.1100	4.1100	4.1100	+5.385%	1	1,845	-96.594%
2025-09-02	3.9000	3.9000	3.9000	3.9000	-5.340%	1	1,846	-96.410%
2025-08-29	4.0500	4.1200	3.9700	4.1200	+40.614%	3	1,843	-96.602%
2025-08-26	3.4400	3.4400	2.9300	2.9300	-10.398%	3	1,843	-95.222%
2025-08-25	3.2900	3.2900	3.2700	3.2700	+13.542%	21	1,843	-95.719%
2025-08-22	2.8800	2.8800	2.8800	2.8800	-1.706%	1	1,824	-95.139%
2025-08-20	2.9300	2.9300	2.9300	2.9300	+1.034%	1	1,824	-95.222%
2025-08-19	2.9500	2.9500	2.9000	2.9000	+1.399%	2	1,824	-95.172%
2025-08-15	2.8600	2.8600	2.8600	2.8600	-17.101%	1	1,823	-95.105%
2025-08-12	3.3800	3.4700	3.3800	3.4500	+10.224%	6	1,823	-95.942%
2025-08-01	3.1300	3.1300	3.1300	3.1300	+26.721%	5	1,819	-95.527%
2025-07-22	2.3800	2.4700	2.3800	2.4700	-7.491%	2	1,824	-94.332%
2025-07-17	2.6500	2.6700	2.6300	2.6700	-11.000%	4	1,823	-94.757%
2025-07-15	3.0000	3.0000	3.0000	3.0000	+7.143%	1	1,823	-95.333%
2025-07-14	2.8000	2.8000	2.8000	2.8000	+2.941%	4	1,823	-95.000%
2025-07-10	2.8000	2.8000	2.7200	2.7200	-29.351%	12	1,827	-94.853%
2025-06-26	3.8500	3.8500	3.8500	3.8500	-1.786%	2	1,827	-96.364%
2025-06-24	3.9200	3.9200	3.9200	3.9200	-10.092%	2	1,827	-96.429%
2025-06-17	4.3600	4.3600	4.3600	4.3600	+4.306%	1	1,827	-96.789%
2025-06-12	4.1800	4.1800	4.1800	4.1800	+2.956%	1	1,827	-96.651%
2025-06-10	4.0700	4.0700	4.0600	4.0600	+0.495%	2	1,827	-96.552%
2025-06-09	4.0000	4.0400	3.9500	4.0400	-3.118%	24	1,827	-96.535%
2025-06-03	4.1700	4.1700	4.1700	4.1700	-1.882%	1	1,847	-96.643%
2025-06-02	4.2500	4.2500	4.2500	4.2500	-3.409%	1	1,847	-96.706%
2025-05-29	4.4000	4.4000	4.4000	4.4000	-5.376%	2	1,847	-96.818%
2025-05-28	4.6000	4.6500	4.5500	4.6500	+3.333%	3	1,849	-96.989%
2025-05-27	4.4000	4.5000	4.4000	4.5000	-4.255%	2	1,851	-96.889%
2025-05-23	4.7000	4.7000	4.7000	4.7000	+3.524%	8	1,850	-97.021%
2025-05-22	4.5400	4.5400	4.5400	4.5400	+13.500%	3	1,850	-96.916%
2025-05-20	4.4500	4.4500	4.0000	4.0000	-16.143%	13	1,850	-96.500%
2025-05-16	4.8000	4.9500	4.7700	4.7700	-3.636%	24	1,855	-97.065%
2025-05-14	4.8000	5.0000	4.8000	4.9500	+8.791%	24	1,849	-97.172%
2025-05-13	4.5500	4.5500	4.5500	4.5500	-5.208%	1	1,832	-96.923%
2025-05-12	4.8000	4.8000	4.8000	4.8000	-4.000%	1	1,832	-97.083%
2025-05-08	5.0000	5.0000	5.0000	5.0000	+17.371%	1	1,832	-97.200%
2025-05-05	4.2600	4.2600	4.2600	4.2600	-2.294%	2	1,832	-96.714%
2025-05-02	4.3600	4.3600	4.3600	4.3600	-9.167%	2	1,832	-96.789%
2025-04-24	4.8000	4.8000	4.8000	4.8000	-9.434%	20	1,832	-97.083%
2025-04-17	5.3000	5.3000	5.3000	5.3000	+0.952%	514	1,310	-97.358%
2025-04-16	5.2500	5.2500	5.2000	5.2500	+5.000%	13	1,310	-97.333%
2025-04-15	4.9200	5.0200	4.8500	5.0000	-7.407%	14	1,321	-97.200%
2025-04-09	5.4000	5.4000	5.4000	5.4000	-0.917%	1	1,321	-97.407%
2025-04-07	5.6000	5.6000	5.3000	5.4500	+12.371%	10	1,320	-97.431%
2025-04-04	5.1300	5.1300	4.8500	4.8500	+2.105%	122	1,325	-97.113%
2025-04-03	4.7500	4.7500	4.7500	4.7500	+8.696%	1	1,385	-97.053%
2025-04-01	4.3700	4.3700	4.3700	4.3700	+23.796%	1	1,385	-96.796%
2025-03-18	3.3700	3.5300	3.3700	3.5300	+0.857%	2	1,385	-96.034%
2025-03-17	3.5000	3.5000	3.5000	3.5000	+6.061%	2	1,385	-96.000%
2025-03-13	3.2000	3.3000	3.2000	3.3000	-19.512%	4	1,385	-95.758%
2025-03-03	4.0000	4.1000	4.0000	4.1000	+2.500%	1,304	1,385	-96.585%
2025-02-28	4.0000	4.0000	4.0000	4.0000	+1.010%	4	142	-96.500%
2025-02-27	2.3300	3.9600	2.3300	3.9600	+8.493%	18	144	-96.465%
2025-02-21	3.5000	3.6500	3.5000	3.6500	+15.873%	4	134	-96.164%
2025-02-20	3.1500	3.1500	3.1500	3.1500	-4.545%	10	135	-95.556%
2025-02-19	3.5000	3.5000	3.3000	3.3000	-9.341%	3	125	-95.758%
2025-02-14	3.6700	3.6700	3.6400	3.6400	-19.111%	40	115	-96.154%
2025-02-12	4.5000	4.5000	4.5000	4.5000	+4.408%	6	115	-96.889%
2025-02-11	4.4000	4.4000	4.3100	4.3100	+5.122%	3	115	-96.752%
2025-02-10	3.9500	4.1000	3.9500	4.1000	-1.679%	11	117	-96.585%
2025-02-07	4.0000	4.1700	4.0000	4.1700	+17.797%	4	107	-96.643%
2025-02-05	3.4500	3.5400	3.4500	3.5400	-1.667%	11	107	-96.045%
2025-02-04	3.6500	3.7900	3.6000	3.6000	+5.882%	47	97	-96.111%
2025-02-03	3.4000	3.4000	3.4000	3.4000	+20.996%	1	106	-95.882%
2025-01-27	2.8700	2.8700	2.8100	2.8100	+4.074%	2	106	-95.018%
2025-01-24	2.6000	2.7000	2.6000	2.7000	-3.915%	42	106	-94.815%
2025-01-23	3.1500	3.1500	2.8100	2.8100	-16.119%	4	87	-95.018%
2025-01-21	3.3500	3.3500	3.3500	3.3500	-6.944%	1	88	-95.821%
2025-01-15	3.6500	3.6500	3.6000	3.6000	-5.263%	3	88	-96.111%
2025-01-14	3.6800	3.8000	3.6800	3.8000	+2.151%	7	88	-96.316%
2025-01-13	3.9100	4.0500	3.6100	3.7200	+38.806%	103	87	-96.237%
2025-01-08	2.7500	2.7500	2.6800	2.6800	-5.965%	11	26	-94.776%
2025-01-02	2.9000	2.9000	2.8500	2.8500	-8.065%	11	26	-95.088%
2024-12-31	3.1500	3.1500	2.9800	3.1000	-7.463%	5	29	-95.484%
2024-12-30	3.3000	3.3500	3.3000	3.3500	+1.824%	2	29	-95.821%
2024-12-23	3.4000	3.6400	3.2800	3.2900	-6.000%	5	29	-95.745%
2024-12-19	3.5000	3.5000	3.5000	3.5000	-1.961%	1	28	-96.000%
2024-12-18	3.3000	3.5700	3.0500	3.5700	+8.182%	10	27	-96.078%
2024-12-13	3.3000	3.3000	3.3000	3.3000	+3.125%	2	23	-95.758%
2024-12-12	3.1000	3.2000	3.1000	3.2000	+16.364%	2	22	-95.625%
2024-12-09	2.7500	2.7500	2.7500	2.7500	-1.434%	1	20	-94.909%
2024-12-06	2.7300	2.7900	2.7300	2.7900	-2.105%	10	21	-94.982%
2024-12-02	2.9000	2.9000	2.7900	2.8500	-8.065%	9	16	-95.088%
2024-11-29	3.1000	3.1000	3.1000	3.1000	-10.145%	2	7	-95.484%
2024-11-22	3.4500	3.5000	3.4500	3.4500	-12.658%	8	6	-95.942%
2024-11-20	3.9500	3.9500	3.9500	3.9500	0.000%	4	2	-96.456%

.dark-mode .mxqv1P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mxqv1P{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20261218P20MRNA Dec 18 2026 20.00 Put (MRNA261218P00020000)option OPRA

MRNA20261218P20
MRNA Dec 18 2026 20.00 Put (MRNA261218P00020000)
option OPRA