Dark

MRNA20261218P25
MRNA Dec 18 2026 25.00 Put (MRNA261218P00025000)
option OPRA

EOD

Aug 17, 2026

0.2700-22.857%(-0.0800)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.3600	0.3600	0.2700	0.2700	-22.857%	36	3,436	0.000%
2026-08-12	0.3700	0.3700	0.3300	0.3500	-25.532%	28	3,440	-22.857%
2026-08-10	0.4700	0.4700	0.4700	0.4700	0.000%	1	3,454	-42.553%
2026-08-07	0.6000	0.6000	0.4700	0.4700	-28.788%	26	3,454	-42.553%
2026-08-06	0.5500	0.6600	0.5500	0.6600	+17.857%	19	3,459	-59.091%
2026-08-05	0.5600	0.5600	0.5600	0.5600	-8.197%	10	3,454	-51.786%
2026-08-03	0.6400	0.6400	0.6100	0.6100	-18.667%	7	3,454	-55.738%
2026-07-31	0.6500	0.7500	0.6500	0.7500	+7.143%	5	3,454	-64.000%
2026-07-30	0.7000	0.7000	0.7000	0.7000	-13.580%	4	3,452	-61.429%
2026-07-29	0.8100	0.8100	0.8100	0.8100	-8.989%	4	3,448	-66.667%
2026-07-28	0.9000	0.9000	0.8900	0.8900	+1.136%	2	3,444	-69.663%
2026-07-24	0.8800	0.8800	0.8800	0.8800	+10.000%	3	3,444	-69.318%
2026-07-22	0.6800	0.8000	0.6800	0.8000	+15.942%	2	3,443	-66.250%
2026-07-20	0.6900	0.6900	0.6900	0.6900	+16.949%	1	3,442	-60.870%
2026-07-17	0.5900	0.5900	0.5900	0.5900	-7.813%	1	3,442	-54.237%
2026-07-14	0.6400	0.6400	0.6400	0.6400	-3.030%	1	3,442	-57.813%
2026-07-10	0.5500	0.6600	0.5500	0.6600	+10.000%	201	3,442	-59.091%
2026-07-08	0.6000	0.6000	0.6000	0.6000	+7.143%	3	3,442	-55.000%
2026-07-07	0.3000	0.5600	0.3000	0.5600	-11.111%	2	3,442	-51.786%
2026-07-06	0.6300	0.6300	0.6300	0.6300	+14.545%	1	3,443	-57.143%
2026-07-02	0.4200	0.5500	0.4200	0.5500	-6.780%	6	3,445	-50.909%
2026-07-01	0.5900	0.5900	0.5900	0.5900	+1.724%	1	3,445	-54.237%
2026-06-30	0.5800	0.5800	0.5800	0.5800	-10.769%	7	3,445	-53.448%
2026-06-29	0.6500	0.6800	0.6400	0.6500	-15.584%	13	3,452	-58.462%
2026-06-25	0.7700	0.7700	0.7700	0.7700	+11.594%	155	3,452	-64.935%
2026-06-24	0.6600	0.6900	0.6600	0.6900	+6.154%	5	3,602	-60.870%
2026-06-23	0.6500	0.6500	0.6500	0.6500	-12.162%	1	3,599	-58.462%
2026-06-22	0.7000	0.8100	0.6800	0.7400	-1.333%	7	3,599	-63.514%
2026-06-18	0.7800	0.7800	0.7400	0.7500	+5.634%	3	3,602	-64.000%
2026-06-17	0.7200	0.7200	0.7100	0.7100	-1.389%	8	3,602	-61.972%
2026-06-16	0.8000	0.8000	0.6700	0.7200	-28.713%	5	3,602	-62.500%
2026-06-15	1.0900	1.0900	1.0100	1.0100	-3.810%	12	3,603	-73.267%
2026-06-12	1.0500	1.0500	1.0500	1.0500	-21.642%	1	3,613	-74.286%
2026-06-11	1.3400	1.3400	1.3400	1.3400	-6.294%	4	3,613	-79.851%
2026-06-10	1.4300	1.4300	1.4300	1.4300	+14.400%	4	3,613	-81.119%
2026-06-09	1.2500	1.2500	1.2500	1.2500	-3.846%	1	3,613	-78.400%
2026-06-08	1.3000	1.3000	1.3000	1.3000	0.000%	2	3,613	-79.231%
2026-06-05	1.3000	1.3000	1.3000	1.3000	+17.117%	2	3,612	-79.231%
2026-06-04	1.2000	1.2000	1.1000	1.1100	-26.000%	16	3,611	-75.676%
2026-06-02	1.5000	1.5000	1.5000	1.5000	0.000%	1	3,610	-82.000%
2026-06-01	1.5000	1.5000	1.5000	1.5000	+18.110%	1	3,610	-82.000%
2026-05-28	1.2500	1.2700	1.2500	1.2700	-11.189%	2	3,609	-78.740%
2026-05-22	1.3700	1.4300	1.3700	1.4300	+6.716%	5	3,608	-81.119%
2026-05-20	1.3800	1.3800	1.3400	1.3400	-7.586%	3	3,607	-79.851%
2026-05-19	1.4800	1.4800	1.4500	1.4500	-0.685%	2	3,603	-81.379%
2026-05-15	1.4600	1.4600	1.4600	1.4600	+0.690%	1	3,603	-81.507%
2026-05-13	1.4500	1.4500	1.4500	1.4500	+19.835%	1	3,603	-81.379%
2026-05-12	1.1800	1.3000	1.1800	1.2100	-7.634%	33	3,603	-77.686%
2026-05-11	1.2000	1.3500	1.2000	1.3100	-19.136%	20	3,603	-79.389%
2026-05-08	1.7000	1.7000	1.5000	1.6200	+1.887%	1,005	3,594	-83.333%
2026-05-05	1.5800	1.5900	1.5800	1.5900	+1.274%	32	3,739	-83.019%
2026-04-28	1.5700	1.5700	1.5700	1.5700	-1.875%	5	3,709	-82.803%
2026-04-27	1.5700	1.6000	1.5700	1.6000	+22.137%	3	3,709	-83.125%
2026-04-23	1.2600	1.3500	1.2400	1.3100	+4.800%	6	3,710	-79.389%
2026-04-22	1.2300	1.2600	1.2300	1.2500	-6.015%	7	3,710	-78.400%
2026-04-21	1.3300	1.3300	1.3300	1.3300	+6.400%	4	3,707	-79.699%
2026-04-20	1.2500	1.2500	1.2500	1.2500	-2.344%	10	3,707	-78.400%
2026-04-17	1.3400	1.3400	1.2800	1.2800	-8.571%	2	3,707	-78.906%
2026-04-16	1.4000	1.4000	1.4000	1.4000	+0.719%	1	3,707	-80.714%
2026-04-15	1.4100	1.4100	1.3900	1.3900	-7.333%	3	3,708	-80.576%
2026-04-10	1.5500	1.5500	1.5000	1.5000	-6.250%	3	3,707	-82.000%
2026-04-09	1.6400	1.6400	1.6000	1.6000	-25.581%	3	3,707	-83.125%
2026-04-02	2.1500	2.1500	2.1500	2.1500	+9.694%	30	3,707	-87.442%
2026-03-30	1.9600	1.9600	1.9600	1.9600	+1.031%	2	3,707	-86.224%
2026-03-27	1.9400	1.9400	1.9400	1.9400	+3.743%	1	3,707	-86.082%
2026-03-24	1.8700	1.8700	1.8700	1.8700	+13.333%	2	3,706	-85.561%
2026-03-23	1.6000	1.6500	1.6000	1.6500	+10.738%	6	3,708	-83.636%
2026-03-17	1.4900	1.4900	1.4900	1.4900	-21.579%	2	3,708	-81.879%
2026-03-13	1.7900	2.8400	1.7300	1.9000	+2.703%	601	3,708	-85.789%
2026-03-10	1.8100	1.9000	1.8100	1.8500	+9.467%	6	3,251	-85.405%
2026-03-04	1.8500	1.8700	1.5400	1.6900	-22.831%	104	3,255	-84.024%
2026-03-03	2.1900	2.1900	2.1900	2.1900	+12.308%	2	3,251	-87.671%
2026-03-02	1.9500	1.9500	1.9500	1.9500	-13.333%	1	3,253	-86.154%
2026-02-26	2.2500	2.2500	2.2500	2.2500	0.000%	1	3,253	-88.000%
2026-02-24	2.2500	2.2500	2.2500	2.2500	-11.765%	20	3,253	-88.000%
2026-02-13	2.7000	2.8300	2.5500	2.5500	-26.087%	7	3,255	-89.412%
2026-02-11	3.0000	3.4500	3.0000	3.4500	+13.115%	3	3,255	-92.174%
2026-02-05	3.0500	3.0500	3.0500	3.0500	+10.909%	10	3,252	-91.148%
2026-02-04	2.7500	2.7500	2.7500	2.7500	-9.836%	1	3,252	-90.182%
2026-02-03	2.8500	3.0500	2.8500	3.0500	+13.806%	21	3,252	-91.148%
2026-02-02	2.7700	2.7700	2.6800	2.6800	+7.200%	2	3,251	-89.925%
2026-01-28	2.5000	2.5000	2.5000	2.5000	+8.696%	1	3,251	-89.200%
2026-01-27	2.0500	2.3000	2.0500	2.3000	0.000%	2	3,250	-88.261%
2026-01-23	2.2000	2.3000	2.2000	2.3000	+3.604%	26	3,250	-88.261%
2026-01-22	2.2200	2.2200	2.2200	2.2200	+21.311%	1	3,224	-87.838%
2026-01-21	1.9300	1.9300	1.8300	1.8300	-16.055%	3	3,225	-85.246%
2026-01-20	2.1800	2.1800	2.1800	2.1800	-12.800%	1	3,223	-87.615%
2026-01-16	2.4200	2.6100	1.9400	2.5000	-7.407%	15	3,225	-89.200%
2026-01-14	2.5000	2.8100	2.5000	2.7000	-2.527%	26	3,225	-90.000%
2026-01-13	3.0000	3.0000	2.7500	2.7700	-21.083%	206	3,203	-90.253%
2026-01-09	3.4000	3.5100	3.4000	3.5100	+5.405%	2	3,106	-92.308%
2026-01-08	3.3300	3.3300	3.3300	3.3300	-2.346%	1	3,106	-91.892%
2026-01-06	3.4000	3.4100	3.3000	3.4100	-14.322%	26	3,106	-92.082%
2026-01-05	2.8700	3.9800	2.8700	3.9800	-13.478%	3	3,122	-93.216%
2025-12-31	4.5500	4.6000	4.5500	4.6000	+12.195%	16	3,122	-94.130%
2025-12-29	4.1500	4.1500	4.1000	4.1000	0.000%	7	3,122	-93.415%
2025-12-26	4.1000	4.1000	4.1000	4.1000	+24.620%	1	3,120	-93.415%
2025-12-22	3.2900	3.2900	3.2900	3.2900	-16.709%	1	3,119	-91.793%
2025-12-19	3.8400	3.9500	3.7900	3.9500	-13.187%	3	3,119	-93.165%
2025-12-15	4.5500	4.5500	4.5500	4.5500	+1.336%	10	3,119	-94.066%
2025-12-12	4.4400	4.4900	4.4400	4.4900	-8.740%	3	3,119	-93.987%
2025-12-10	4.4500	5.2800	4.4400	4.9200	-6.286%	5	3,120	-94.512%
2025-12-09	5.4500	5.4500	5.1400	5.2500	-7.895%	4	3,121	-94.857%
2025-12-05	5.7900	5.9500	5.7000	5.7000	-4.202%	12	3,121	-95.263%
2025-12-04	5.9500	5.9500	5.9500	5.9500	-16.783%	5	3,131	-95.462%
2025-11-21	7.0500	7.2000	7.0500	7.1500	+5.926%	871	3,131	-96.224%
2025-11-19	6.7500	6.7500	6.7500	6.7500	-2.457%	5	2,442	-96.000%
2025-11-14	6.9200	6.9200	6.9200	6.9200	-2.809%	4	2,442	-96.098%
2025-11-06	6.5200	7.1200	6.5200	7.1200	+8.207%	3	2,438	-96.208%
2025-11-04	6.9000	6.9000	6.5800	6.5800	+3.949%	3	2,435	-95.897%
2025-11-03	6.3300	6.3300	6.3300	6.3300	+15.091%	1	2,435	-95.735%
2025-10-30	6.1500	6.1500	5.5000	5.5000	-18.398%	105	2,435	-95.091%
2025-10-29	6.7400	6.7400	6.7400	6.7400	+3.692%	50	2,435	-95.994%
2025-10-28	6.5700	6.5700	6.5000	6.5000	+13.438%	50	2,435	-95.846%
2025-10-27	6.0300	6.1500	5.7300	5.7300	-5.289%	8	2,419	-95.288%
2025-10-23	6.4500	6.5000	6.0500	6.0500	-0.493%	26	2,419	-95.537%
2025-10-21	6.3100	6.3100	6.0800	6.0800	-2.720%	4	2,443	-95.559%
2025-10-20	6.2500	6.2500	6.2500	6.2500	+4.167%	2	2,441	-95.680%
2025-10-09	6.0000	6.0000	6.0000	6.0000	+6.195%	5	2,441	-95.500%
2025-10-06	5.7000	5.7500	5.6500	5.6500	+3.670%	3	2,436	-95.221%
2025-10-03	5.5100	5.5100	5.4500	5.4500	-6.034%	31	2,435	-95.046%
2025-10-02	5.7500	5.8000	5.7500	5.8000	+2.655%	15	2,443	-95.345%
2025-10-01	5.6500	5.6500	5.6500	5.6500	-9.600%	4	2,430	-95.221%
2025-09-30	6.2500	6.2500	6.2500	6.2500	-5.589%	20	2,430	-95.680%
2025-09-29	6.6200	6.6200	6.6200	6.6200	-2.360%	1	2,410	-95.921%
2025-09-26	6.7800	6.7800	6.7800	6.7800	+1.955%	4	2,410	-96.018%
2025-09-25	6.5700	6.6500	6.5600	6.6500	+6.400%	26	2,408	-95.940%
2025-09-24	6.3200	6.3200	6.2500	6.2500	0.000%	354	2,407	-95.680%
2025-09-23	6.2500	6.2500	6.2500	6.2500	+2.965%	10	2,053	-95.680%
2025-09-22	6.0400	6.0700	5.9000	6.0700	-5.599%	825	2,053	-95.552%
2025-09-19	6.4300	6.4300	6.4300	6.4300	+1.420%	3	1,410	-95.801%
2025-09-18	6.2700	6.4500	6.1900	6.3400	-0.314%	1,013	1,409	-95.741%
2025-09-16	6.6000	6.6000	6.3500	6.3600	-9.915%	16	461	-95.755%
2025-09-15	6.9000	7.0600	6.9000	7.0600	-0.563%	10	451	-96.176%
2025-09-12	7.0200	7.1000	7.0000	7.1000	+14.516%	43	441	-96.197%
2025-09-11	6.2000	6.2000	6.2000	6.2000	-1.587%	30	398	-95.645%
2025-09-05	6.2400	6.3000	6.1500	6.3000	-7.353%	58	398	-95.714%
2025-09-03	6.8000	6.8000	6.8000	6.8000	-1.449%	2	342	-96.029%
2025-09-02	6.8000	6.9000	6.8000	6.9000	+19.584%	2	344	-96.087%
2025-08-25	5.5500	5.8000	5.5500	5.7700	+4.909%	25	344	-95.321%
2025-08-20	5.4000	5.5000	5.4000	5.5000	+5.364%	4	341	-95.091%
2025-08-18	5.2200	5.2200	5.2200	5.2200	-7.611%	1	341	-94.828%
2025-08-13	5.6500	5.6500	5.6500	5.6500	-6.457%	1	342	-95.221%
2025-08-12	5.9500	6.0400	5.9500	6.0400	+5.594%	2	342	-95.530%
2025-08-08	5.7200	5.7200	5.7200	5.7200	+2.143%	1	341	-95.280%
2025-08-06	5.6100	5.6200	5.6000	5.6000	+4.869%	5	342	-95.179%
2025-08-04	5.0100	5.3400	5.0100	5.3400	+7.014%	2	345	-94.944%
2025-08-01	4.9900	4.9900	4.9900	4.9900	+18.810%	5	343	-94.589%
2025-07-29	4.2000	4.2000	4.2000	4.2000	+2.439%	10	339	-93.571%
2025-07-25	4.1100	4.1100	4.1000	4.1000	+5.128%	7	349	-93.415%
2025-07-23	3.9000	3.9000	3.9000	3.9000	-11.364%	10	349	-93.077%
2025-07-22	4.4000	4.4900	4.4000	4.4000	-3.297%	11	339	-93.864%
2025-07-17	4.5500	4.5500	4.5500	4.5500	-7.143%	10	339	-94.066%
2025-07-15	4.9000	4.9000	4.9000	4.9000	0.000%	2	329	-94.490%
2025-07-14	4.9000	4.9000	4.9000	4.9000	+5.603%	2	331	-94.490%
2025-07-11	4.6400	4.6400	4.6400	4.6400	-5.691%	2	333	-94.181%
2025-07-09	4.9200	4.9200	4.9200	4.9200	-1.600%	10	333	-94.512%
2025-07-08	5.0000	5.0000	5.0000	5.0000	-9.584%	15	323	-94.600%
2025-07-07	5.5300	5.5300	5.5300	5.5300	+4.340%	15	332	-95.118%
2025-07-03	5.4000	5.4000	5.3000	5.3000	-1.852%	31	348	-94.906%
2025-07-02	5.4000	5.4000	5.4000	5.4000	-11.475%	1	348	-95.000%
2025-06-30	6.1000	6.1000	6.1000	6.1000	-1.613%	43	347	-95.574%
2025-06-26	6.2500	6.2500	6.2000	6.2000	-5.344%	33	304	-95.645%
2025-06-25	6.5500	6.5500	6.5500	6.5500	+1.550%	1	271	-95.878%
2025-06-24	6.5500	6.5500	6.4500	6.4500	-6.522%	52	271	-95.814%
2025-06-23	6.9000	6.9000	6.9000	6.9000	-1.429%	33	223	-96.087%
2025-06-20	7.0000	7.0000	7.0000	7.0000	+0.719%	64	192	-96.143%
2025-06-17	6.9500	6.9500	6.9000	6.9500	-1.418%	25	160	-96.115%
2025-06-16	7.0200	7.0500	7.0200	7.0500	-1.947%	5	143	-96.170%
2025-06-13	6.9000	7.1900	6.9000	7.1900	+6.047%	4	142	-96.245%
2025-06-12	6.8000	6.8000	6.6700	6.7800	+4.630%	4	141	-96.018%
2025-06-11	6.4800	6.4800	6.4800	6.4800	-9.371%	1	140	-95.833%
2025-06-05	7.0000	7.1500	7.0000	7.1500	+2.878%	2	140	-96.224%
2025-06-04	6.8000	6.9500	6.8000	6.9500	+1.164%	2	138	-96.115%
2025-06-03	6.6500	6.8700	6.6500	6.8700	+2.537%	4	138	-96.070%
2025-06-02	6.7000	6.7000	6.7000	6.7000	-4.149%	1	138	-95.970%
2025-05-29	7.1000	7.1000	6.9900	6.9900	-3.586%	4	137	-96.137%
2025-05-28	7.1000	7.2500	7.0500	7.2500	+4.317%	5	137	-96.276%
2025-05-27	6.7500	6.9500	6.7500	6.9500	+4.511%	2	137	-96.115%
2025-05-20	6.5800	7.1000	6.5800	6.6500	-13.072%	8	136	-95.940%
2025-05-16	7.5000	7.6500	7.5000	7.6500	+5.517%	4	136	-96.471%
2025-05-13	7.2000	7.2500	7.2000	7.2500	-5.844%	2	136	-96.276%
2025-05-06	7.0500	7.8000	7.0500	7.7000	+7.692%	17	136	-96.494%
2025-05-01	7.0000	7.1500	7.0000	7.1500	-10.625%	2	121	-96.224%
2025-04-22	8.0000	8.0000	8.0000	8.0000	-0.621%	1	121	-96.625%
2025-04-21	7.9500	8.1800	7.9500	8.0500	+4.954%	17	121	-96.646%
2025-04-15	7.6500	7.6700	7.6500	7.6700	+1.589%	5	110	-96.480%
2025-04-08	7.5500	7.5500	7.5500	7.5500	+1.071%	1	108	-96.424%
2025-04-07	8.8500	8.8500	7.4700	7.4700	-5.443%	9	109	-96.386%
2025-04-04	8.2500	8.2500	7.9000	7.9000	+7.776%	6	110	-96.582%
2025-04-03	7.3300	7.3300	7.3300	7.3300	+9.403%	5	108	-96.317%
2025-04-01	6.7000	6.7000	6.7000	6.7000	+3.715%	1	103	-95.970%
2025-03-31	6.8000	6.8000	6.4600	6.4600	+13.333%	31	102	-95.820%
2025-03-26	5.7500	5.7500	5.6500	5.7000	+6.542%	10	71	-95.263%
2025-03-10	5.3500	5.3500	5.3500	5.3500	-18.816%	1	66	-94.953%
2025-03-04	6.5900	6.5900	6.5900	6.5900	+12.842%	10	66	-95.903%
2025-02-26	5.8400	5.8400	5.8400	5.8400	+1.565%	1	66	-95.377%
2025-02-25	5.7500	5.7500	5.7500	5.7500	+5.119%	2	65	-95.304%
2025-02-19	5.4700	5.4700	5.4700	5.4700	-11.201%	1	63	-95.064%
2025-02-14	6.1600	6.1600	6.1600	6.1600	-5.954%	2	63	-95.617%
2025-02-10	6.5000	6.6000	6.5000	6.5500	+14.912%	21	63	-95.878%
2025-02-05	5.4000	5.7000	5.4000	5.7000	+5.556%	22	61	-95.263%
2025-02-03	5.4000	5.4000	5.4000	5.4000	+8.000%	1	40	-95.000%
2025-01-31	4.1500	5.0000	4.1500	5.0000	-3.288%	4	40	-94.600%
2025-01-30	5.1700	5.1700	5.1700	5.1700	+14.889%	1	41	-94.778%
2025-01-23	4.8500	4.8500	4.5000	4.5000	-11.765%	16	41	-94.000%
2025-01-22	4.7500	5.1000	4.7500	5.1000	-8.438%	12	30	-94.706%
2025-01-16	5.5200	5.5700	5.5200	5.5700	-0.536%	2	28	-95.153%
2025-01-15	5.6000	5.6000	5.6000	5.6000	-6.667%	1	26	-95.179%
2025-01-13	6.1200	6.3000	6.0000	6.0000	+37.615%	8	25	-95.500%
2025-01-08	4.3600	4.3600	4.3600	4.3600	+30.149%	1	24	-93.807%
2025-01-07	3.3500	3.3500	3.3500	3.3500	-28.723%	1	24	-91.940%
2025-01-02	4.7000	4.7000	4.7000	4.7000	-11.654%	1	24	-94.255%
2024-12-30	5.3200	5.3200	5.3200	5.3200	+0.377%	1	24	-94.925%
2024-12-23	5.4500	5.5400	5.3000	5.3000	-7.343%	29	23	-94.906%
2024-12-19	5.7200	5.7200	5.7200	5.7200	+28.539%	1	13	-95.280%
2024-12-09	4.4500	4.4500	4.4500	4.4500	-7.292%	1	12	-93.933%
2024-12-03	4.8000	4.8000	4.8000	4.8000	+3.226%	2	11	-94.375%
2024-12-02	4.6900	4.6900	4.6500	4.6500	-6.061%	4	9	-94.194%
2024-11-26	5.2500	5.2500	4.9500	4.9500	-10.000%	2	5	-94.545%
2024-11-22	5.5000	5.5000	5.5000	5.5000	-0.901%	4	4	-95.091%
2024-11-18	5.5500	5.5500	5.5500	5.5500	-3.813%	1	2	-95.135%
2024-11-15	5.7700	5.7700	5.7700	5.7700	0.000%	2	1	-95.321%

.dark-mode .H7xkcq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H7xkcq{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20261218P25MRNA Dec 18 2026 25.00 Put (MRNA261218P00025000)option OPRA

MRNA20261218P25
MRNA Dec 18 2026 25.00 Put (MRNA261218P00025000)
option OPRA