Dark

MRNA20261218P28
MRNA Dec 18 2026 28.00 Put (MRNA261218P00028000)
option OPRA

EOD

Aug 17, 2026

0.4600-17.857%(-0.1000)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.4700	0.4700	0.4600	0.4600	-17.857%	19	817	0.000%
2026-08-12	0.4900	0.5800	0.4900	0.5600	-13.846%	68	822	-17.857%
2026-08-11	0.7000	0.7000	0.6500	0.6500	-20.732%	4	758	-29.231%
2026-08-07	0.8200	0.8200	0.8200	0.8200	-4.651%	2	756	-43.902%
2026-08-05	0.9400	0.9400	0.8600	0.8600	-8.511%	35	754	-46.512%
2026-08-04	0.9400	0.9400	0.9400	0.9400	-28.788%	2	719	-51.064%
2026-07-28	1.3300	1.3300	1.3200	1.3200	-5.036%	2	717	-65.152%
2026-07-24	1.3900	1.4000	1.3900	1.3900	+29.907%	5	715	-66.906%
2026-07-20	1.0700	1.0700	1.0700	1.0700	+33.750%	1	712	-57.009%
2026-07-09	0.8000	0.8000	0.8000	0.8000	-2.439%	30	713	-42.500%
2026-07-02	0.8200	0.8200	0.8200	0.8200	-1.205%	1	742	-43.902%
2026-07-01	0.8300	0.8300	0.8300	0.8300	+2.469%	2	742	-44.578%
2026-06-29	0.8100	0.8100	0.8100	0.8100	-29.565%	1	740	-43.210%
2026-06-26	1.1500	1.1500	1.1500	1.1500	-0.862%	10	739	-60.000%
2026-06-17	1.1600	1.1600	1.1600	1.1600	-2.521%	1	741	-60.345%
2026-06-16	1.1900	1.1900	1.1900	1.1900	-34.254%	1	741	-61.345%
2026-06-11	1.8500	1.8500	1.8100	1.8100	-7.179%	2	742	-74.586%
2026-05-29	1.9500	1.9500	1.9500	1.9500	-8.451%	5	742	-76.410%
2026-05-13	2.1300	2.1300	2.1300	2.1300	+23.837%	10	747	-78.404%
2026-05-12	1.7200	1.7200	1.7200	1.7200	-9.948%	1	746	-73.256%
2026-05-07	1.9100	1.9100	1.9000	1.9100	-7.282%	172	746	-75.916%
2026-05-06	2.0600	2.0600	2.0600	2.0600	-12.340%	1	746	-77.670%
2026-05-04	2.3500	2.3500	2.3500	2.3500	-3.689%	10	745	-80.426%
2026-05-01	2.4400	2.4400	2.4400	2.4400	+10.909%	1	744	-81.148%
2026-04-30	2.2000	2.2000	2.2000	2.2000	+10.553%	5	744	-79.091%
2026-04-24	1.9900	1.9900	1.9900	1.9900	+24.375%	7	739	-76.884%
2026-04-22	1.6000	1.6000	1.6000	1.6000	+6.667%	3	746	-71.250%
2026-04-21	1.5000	1.5000	1.5000	1.5000	-24.242%	5	738	-69.333%
2026-04-15	1.9800	1.9800	1.9800	1.9800	-5.263%	1	738	-76.768%
2026-04-14	2.0800	2.0900	2.0800	2.0900	-0.476%	10	739	-77.990%
2026-04-10	2.1000	2.1000	2.1000	2.1000	-19.231%	1	729	-78.095%
2026-04-06	2.6000	2.6000	2.6000	2.6000	-1.141%	1	728	-82.308%
2026-04-02	2.6300	2.6300	2.6300	2.6300	-7.719%	1	726	-82.510%
2026-03-30	2.8500	2.8500	2.8500	2.8500	+42.500%	1	726	-83.860%
2026-03-25	2.0000	2.0000	2.0000	2.0000	-15.612%	2	727	-77.000%
2026-03-24	2.6100	2.6100	2.3500	2.3700	-1.660%	8	725	-80.591%
2026-03-23	2.4000	2.4100	2.4000	2.4100	-6.950%	2	722	-80.913%
2026-03-20	2.5900	2.6500	2.5100	2.5900	+7.025%	12	720	-82.239%
2026-03-13	2.4200	2.4200	2.4200	2.4200	-13.571%	2	722	-80.992%
2026-03-03	2.8000	2.8000	2.8000	2.8000	+4.089%	5	720	-83.571%
2026-03-02	2.6900	2.6900	2.6900	2.6900	-7.241%	1	715	-82.900%
2026-02-23	2.9000	2.9000	2.9000	2.9000	-9.657%	3	714	-84.138%
2026-02-18	3.3000	3.3000	3.2100	3.2100	-18.734%	3	713	-85.670%
2026-02-13	3.8000	3.9500	3.8000	3.9500	-15.957%	2	714	-88.354%
2026-02-11	4.7000	4.7000	4.7000	4.7000	+17.500%	1	714	-90.213%
2026-02-06	3.8000	4.0000	3.8000	4.0000	+5.263%	4	713	-88.500%
2026-02-02	3.6000	3.8000	3.6000	3.8000	+2.151%	11	709	-87.895%
2026-01-30	3.7200	3.7200	3.7200	3.7200	+37.778%	5	708	-87.634%
2026-01-26	2.7000	2.7000	2.7000	2.7000	+8.434%	2	713	-82.963%
2026-01-22	2.4100	3.0200	2.4100	2.4900	-17.550%	204	711	-81.526%
2026-01-21	3.0000	3.0200	2.8200	3.0200	-2.581%	5	545	-84.768%
2026-01-20	3.1000	3.1000	3.1000	3.1000	-15.531%	2	549	-85.161%
2026-01-16	3.6700	3.6700	3.6700	3.6700	-19.869%	1	549	-87.466%
2026-01-08	4.5000	4.5800	4.5000	4.5800	+9.308%	3	549	-89.956%
2026-01-07	4.5400	4.5400	4.1900	4.1900	-27.634%	5	548	-89.021%
2026-01-02	5.7900	5.7900	5.7900	5.7900	-3.500%	2	547	-92.055%
2025-12-31	6.0000	6.0000	6.0000	6.0000	+7.143%	1	546	-92.333%
2025-12-30	5.6500	5.6500	5.6000	5.6000	+1.818%	168	546	-91.786%
2025-12-26	5.4500	5.5000	5.4500	5.5000	+5.769%	2	391	-91.636%
2025-12-23	5.2000	5.2000	5.2000	5.2000	+11.588%	2	391	-91.154%
2025-12-22	4.8300	4.8300	4.6600	4.6600	-11.742%	14	389	-90.129%
2025-12-19	5.2800	5.2800	5.2800	5.2800	-14.839%	5	385	-91.288%
2025-12-15	6.2000	6.2000	6.2000	6.2000	-0.482%	2	380	-92.581%
2025-12-12	6.2300	6.2300	6.2300	6.2300	-1.268%	5	380	-92.616%
2025-12-11	6.3100	6.3100	6.3100	6.3100	-8.551%	1	377	-92.710%
2025-12-09	6.8600	6.9000	6.8600	6.9000	-25.405%	2	376	-93.333%
2025-11-21	9.2500	9.2500	9.2500	9.2500	+8.441%	30	374	-95.027%
2025-11-17	8.5300	8.5300	8.5300	8.5300	+11.942%	1	344	-94.607%
2025-11-11	7.8000	7.8000	7.6200	7.6200	-16.172%	11	343	-93.963%
2025-11-06	9.0900	9.0900	9.0900	9.0900	+5.821%	1	352	-94.939%
2025-11-03	8.5900	8.5900	8.5900	8.5900	+11.849%	10	342	-94.645%
2025-10-27	8.1000	8.1000	7.6800	7.6800	-4.596%	4	340	-94.010%
2025-10-21	8.0500	8.0500	8.0500	8.0500	+1.258%	20	340	-94.286%
2025-10-16	7.9500	7.9500	7.9500	7.9500	+2.581%	5	320	-94.214%
2025-10-09	7.7500	7.7500	7.7500	7.7500	0.000%	2	315	-94.065%
2025-10-07	7.7500	7.7500	7.7500	7.7500	+4.167%	1	315	-94.065%
2025-10-03	7.4400	7.4400	7.4400	7.4400	+0.813%	1	315	-93.817%
2025-10-02	7.4000	7.5900	7.3100	7.3800	-3.529%	15	314	-93.767%
2025-10-01	7.6500	7.6500	7.6500	7.6500	-11.765%	1	311	-93.987%
2025-09-26	8.6700	8.6700	8.6700	8.6700	+6.511%	8	311	-94.694%
2025-09-24	8.0500	8.1500	8.0500	8.1400	+1.750%	11	314	-94.349%
2025-09-08	8.4600	8.4600	8.0000	8.0000	-9.091%	5	314	-94.250%
2025-08-29	8.8000	8.8000	8.8000	8.8000	+16.556%	1	308	-94.773%
2025-08-25	7.4500	7.5500	7.4500	7.5500	+1.342%	4	308	-93.907%
2025-08-21	7.4500	7.5500	7.4500	7.4500	+2.759%	302	308	-93.826%
2025-08-20	7.1500	7.2500	7.1500	7.2500	-7.407%	2	8	-93.655%
2025-08-12	7.7700	7.8300	7.7700	7.8300	+8.000%	4	8	-94.125%
2025-08-01	7.2500	7.2500	7.2500	7.2500	+15.262%	3	8	-93.655%
2025-07-31	6.2900	6.2900	6.2900	6.2900	0.000%	5	5	-92.687%

.dark-mode .bc5q1M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bc5q1M{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20261218P28MRNA Dec 18 2026 28.00 Put (MRNA261218P00028000)option OPRA

MRNA20261218P28
MRNA Dec 18 2026 28.00 Put (MRNA261218P00028000)
option OPRA