Dark

MRNA20261218P35
MRNA Dec 18 2026 35.00 Put (MRNA261218P00035000)
option OPRA

EOD

Aug 18, 2026

1.19+6.250%(+0.07)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.1800	1.2300	1.1800	1.1900	+6.250%	17	2,154	0.000%
2026-08-17	1.1000	1.1200	1.0500	1.1200	-13.178%	11	2,154	+6.250%
2026-08-12	1.2900	1.2900	1.2900	1.2900	-25.434%	6	2,149	-7.752%
2026-08-10	1.7200	1.7300	1.7200	1.7300	-23.111%	2	2,149	-31.214%
2026-08-07	2.2500	2.2500	2.2500	2.2500	+11.386%	2	2,149	-47.111%
2026-08-03	2.4000	2.8000	2.0200	2.0200	-22.308%	38	2,147	-41.089%
2026-07-30	2.7500	2.7500	2.6000	2.6000	-11.565%	159	2,122	-54.231%
2026-07-28	2.9300	2.9400	2.9300	2.9400	+9.701%	2	2,123	-59.524%
2026-07-23	2.6800	2.6800	2.6800	2.6800	+17.544%	1	2,123	-55.597%
2026-07-17	2.2800	2.2800	2.2800	2.2800	+14.000%	1	2,124	-47.807%
2026-07-14	2.0000	2.0000	2.0000	2.0000	-4.306%	1	2,124	-40.500%
2026-07-10	1.8400	2.1200	1.8400	2.0900	+22.941%	7	2,125	-43.062%
2026-07-02	1.5100	1.8000	1.5100	1.7000	0.000%	19	2,135	-30.000%
2026-07-01	1.7500	1.7500	1.7000	1.7000	-9.091%	6	2,135	-30.000%
2026-06-30	1.7600	1.9000	1.7600	1.8700	-25.200%	151	2,136	-36.364%
2026-06-25	2.4200	2.5000	2.4200	2.5000	+13.636%	2	2,137	-52.400%
2026-06-24	2.2000	2.2000	2.2000	2.2000	+2.326%	1	2,137	-45.909%
2026-06-18	2.2000	2.3000	2.1000	2.1500	-18.251%	26	2,092	-44.651%
2026-06-17	2.7400	2.7400	2.6300	2.6300	-0.755%	25	2,092	-54.753%
2026-06-16	3.0000	3.0000	2.6300	2.6500	-21.365%	27	2,092	-55.094%
2026-06-15	3.3700	3.3700	3.3700	3.3700	-8.919%	1	2,099	-64.688%
2026-06-11	4.0500	4.0500	3.7000	3.7000	-11.905%	3	2,098	-67.838%
2026-06-10	4.1000	4.2500	4.1000	4.2000	0.000%	33	2,096	-71.667%
2026-06-09	4.2000	4.2000	4.2000	4.2000	+17.978%	2	2,070	-71.667%
2026-06-03	3.9700	3.9700	3.5600	3.5600	-19.091%	3	2,070	-66.573%
2026-06-02	4.4000	4.4000	4.4000	4.4000	-4.762%	1	2,071	-72.955%
2026-06-01	4.5300	4.6200	4.4400	4.6200	+16.080%	11	2,070	-74.242%
2026-05-29	3.7600	3.9800	3.7000	3.9800	-4.096%	27	2,062	-70.101%
2026-05-28	4.2800	4.2800	4.1500	4.1500	+2.469%	8	2,058	-71.325%
2026-05-26	4.2000	4.2000	3.8500	4.0500	-3.571%	12	2,053	-70.617%
2026-05-22	4.2000	4.2000	4.2000	4.2000	-2.326%	1	2,052	-71.667%
2026-05-21	4.3000	4.3000	4.3000	4.3000	+2.138%	3	2,051	-72.326%
2026-05-20	4.2100	4.2100	4.2100	4.2100	+3.951%	1	2,051	-71.734%
2026-05-14	4.0400	4.0500	4.0400	4.0500	-16.495%	3	2,050	-70.617%
2026-05-13	4.8500	4.8500	4.8500	4.8500	+30.027%	4	2,052	-75.464%
2026-05-12	4.0000	4.0000	3.6500	3.7300	+1.635%	17	2,052	-68.097%
2026-05-11	3.8200	3.8500	3.6700	3.6700	+3.380%	4	2,052	-67.575%
2026-05-08	4.0300	4.0300	3.5500	3.5500	-14.458%	3	2,047	-66.479%
2026-05-07	4.1500	4.1500	4.1500	4.1500	-6.742%	1	2,045	-71.325%
2026-05-04	4.4000	4.6000	4.3400	4.4500	-9.184%	174	2,045	-73.258%
2026-04-30	4.6000	4.9000	4.5200	4.9000	0.000%	8	1,988	-75.714%
2026-04-29	4.9000	4.9000	4.9000	4.9000	+11.364%	20	1,982	-75.714%
2026-04-27	4.1500	4.4000	4.1500	4.4000	+5.769%	2	1,970	-72.955%
2026-04-24	4.0200	4.1600	4.0000	4.1600	+24.179%	12	1,970	-71.394%
2026-04-22	3.3500	3.3500	3.3500	3.3500	-5.634%	9	1,980	-64.478%
2026-04-21	3.5500	3.5500	3.5000	3.5500	0.000%	9	1,977	-66.479%
2026-04-20	3.5500	3.5500	3.5500	3.5500	-1.389%	7	1,977	-66.479%
2026-04-17	3.5500	3.6500	3.5500	3.6000	-6.005%	4	1,979	-66.944%
2026-04-15	3.8100	3.8300	3.8100	3.8300	-5.665%	2	1,982	-68.930%
2026-04-14	4.0600	4.1200	4.0400	4.0600	-6.667%	190	1,982	-70.690%
2026-04-09	4.4500	4.4500	4.3500	4.3500	+8.750%	4	1,870	-72.644%
2026-04-08	4.2600	4.2600	4.0000	4.0000	-23.810%	5	1,871	-70.250%
2026-04-07	5.2500	5.2500	5.2500	5.2500	+3.755%	2	1,873	-77.333%
2026-04-06	5.0300	5.0600	5.0300	5.0600	-0.978%	2	1,873	-76.482%
2026-04-02	5.1100	5.1100	5.1100	5.1100	+3.232%	1	1,873	-76.712%
2026-03-31	4.9000	5.0000	4.9000	4.9500	-7.821%	4	1,873	-75.960%
2026-03-30	5.2000	5.4000	5.1000	5.3700	+6.759%	57	1,869	-77.840%
2026-03-27	5.0300	5.0300	5.0300	5.0300	+14.318%	1	1,815	-76.342%
2026-03-26	4.4000	4.4000	4.4000	4.4000	-0.452%	1	1,815	-72.955%
2026-03-25	4.5000	4.5000	4.4000	4.4200	-6.751%	15	1,815	-73.077%
2026-03-24	4.7400	4.7400	4.7400	4.7400	+0.424%	1	1,805	-74.895%
2026-03-20	4.7200	4.7200	4.7200	4.7200	+4.889%	5	1,805	-74.788%
2026-03-12	4.3500	4.5000	4.3500	4.5000	+7.914%	6	1,805	-73.556%
2026-03-11	4.2400	4.2400	4.1600	4.1700	+2.963%	5	1,805	-71.463%
2026-03-10	4.0500	4.0500	4.0500	4.0500	-7.955%	50	1,805	-70.617%
2026-03-09	4.7000	4.7000	4.4000	4.4000	-9.278%	613	1,805	-72.955%
2026-03-06	4.7500	4.8500	4.7500	4.8500	+14.118%	11	1,567	-75.464%
2026-03-05	4.2100	4.2500	4.2100	4.2500	-1.163%	3	1,561	-72.000%
2026-03-04	4.3000	4.3000	4.3000	4.3000	-22.523%	1	1,563	-72.326%
2026-03-03	5.7800	5.7800	5.5500	5.5500	+8.611%	6	1,563	-78.559%
2026-03-02	5.1100	5.1100	5.1100	5.1100	+14.831%	1	1,567	-76.712%
2026-02-27	5.0500	5.0500	4.4500	4.4500	-13.592%	59	1,567	-73.258%
2026-02-24	5.2200	5.3500	5.0200	5.1500	+3.000%	153	1,617	-76.893%
2026-02-23	4.9000	5.0000	4.9000	5.0000	-9.091%	101	1,766	-76.200%
2026-02-20	5.4400	5.5000	5.4400	5.5000	+7.212%	4	1,693	-78.364%
2026-02-19	5.2000	5.2000	5.0300	5.1300	-6.727%	6	1,695	-76.803%
2026-02-18	5.5000	5.5000	5.5000	5.5000	-26.372%	4	1,695	-78.364%
2026-02-11	8.0800	8.0800	7.4700	7.4700	+6.562%	250	1,695	-84.070%
2026-02-09	7.0100	7.0100	7.0100	7.0100	-5.014%	50	1,595	-83.024%
2026-02-05	7.3800	7.3800	7.3800	7.3800	+3.944%	1	1,545	-83.875%
2026-02-03	7.1000	7.1000	7.1000	7.1000	+1.429%	3	1,545	-83.239%
2026-02-02	7.0000	7.0000	7.0000	7.0000	+7.362%	3	1,547	-83.000%
2026-01-30	6.5200	6.5200	6.5200	6.5200	+2.677%	5	1,548	-81.748%
2026-01-28	5.9000	6.3500	5.9000	6.3500	+14.004%	3	1,548	-81.260%
2026-01-27	5.5700	5.5700	5.5700	5.5700	-4.786%	2	1,547	-78.636%
2026-01-26	5.8500	5.8500	5.8500	5.8500	+4.464%	1	1,545	-79.658%
2026-01-23	5.2900	5.6000	5.2900	5.6000	+27.273%	8	1,545	-78.750%
2026-01-22	4.5000	4.5000	4.4000	4.4000	-8.333%	6	1,549	-72.955%
2026-01-21	5.0000	5.3600	4.7500	4.8000	-26.718%	21	1,543	-75.208%
2026-01-20	6.5500	6.5500	6.5500	6.5500	+1.550%	20	1,537	-81.832%
2026-01-14	6.3000	6.4500	6.3000	6.4500	-9.410%	7	1,537	-81.550%
2026-01-13	7.1200	7.1200	7.1200	7.1200	-15.740%	4	1,536	-83.287%
2026-01-09	8.4500	8.4500	8.4500	8.4500	+4.839%	1	1,536	-85.917%
2026-01-08	8.0600	8.0600	8.0600	8.0600	+4.404%	10	1,536	-85.236%
2026-01-07	7.5300	7.7200	7.5200	7.7200	-24.683%	11	1,526	-84.585%
2025-12-31	10.2500	10.2500	10.2500	10.2500	+23.345%	1	1,516	-88.390%
2025-12-23	8.3100	8.3100	8.3100	8.3100	-8.177%	2	1,516	-85.680%
2025-12-19	8.7800	9.0500	8.7800	9.0500	-8.862%	5	1,516	-86.851%
2025-12-18	9.9300	9.9300	9.9300	9.9300	-1.488%	3	1,516	-88.016%
2025-12-17	10.0800	10.0800	10.0800	10.0800	-10.000%	2	1,516	-88.194%
2025-12-12	11.2000	11.2000	11.2000	11.2000	-3.697%	10	1,516	-89.375%
2025-12-09	11.6300	11.6300	11.6300	11.6300	-2.433%	2	1,525	-89.768%
2025-12-05	11.9200	11.9200	11.9200	11.9200	-9.834%	4	1,523	-90.017%
2025-12-03	13.2200	13.2200	13.2200	13.2200	-1.343%	4	1,527	-90.998%
2025-11-03	13.0500	13.4000	12.8600	13.4000	+3.315%	80	1,487	-91.119%
2025-10-15	12.9700	12.9700	12.9700	12.9700	+7.635%	6	1,487	-90.825%
2025-10-02	12.0500	12.0500	12.0500	12.0500	-7.663%	40	1,487	-90.124%
2025-09-24	13.0500	13.0500	13.0500	13.0500	-8.613%	3	1,527	-90.881%
2025-09-12	14.2800	14.2800	14.2800	14.2800	+8.264%	1	1,530	-91.667%
2025-09-11	12.5900	13.1900	12.5900	13.1900	-0.827%	2	1,530	-90.978%
2025-09-10	13.3000	13.3000	13.3000	13.3000	-1.481%	2	1,531	-91.053%
2025-09-09	13.5000	13.5000	13.5000	13.5000	-2.738%	5	1,531	-91.185%
2025-08-29	13.8800	13.8800	13.8800	13.8800	+3.044%	1	1,531	-91.427%
2025-08-28	13.4700	13.4700	13.4700	13.4700	+8.629%	1	1,531	-91.166%
2025-08-14	12.3500	12.4500	12.3500	12.4000	-2.362%	10	1,531	-90.403%
2025-08-12	12.6400	12.7500	12.5800	12.7000	-1.167%	82	1,531	-90.630%
2025-08-08	12.8500	12.8500	12.8500	12.8500	+9.083%	2	1,492	-90.739%
2025-08-04	11.7700	11.7800	11.7700	11.7800	+2.346%	18	1,492	-89.898%
2025-08-01	11.5100	11.5100	11.5100	11.5100	+21.542%	35	1,492	-89.661%
2025-07-23	9.0300	9.4700	9.0300	9.4700	-5.300%	2	1,457	-87.434%
2025-07-17	9.9500	10.0000	9.9500	10.0000	-4.215%	2	1,457	-88.100%
2025-07-15	10.4400	10.4400	10.4400	10.4400	+4.400%	1	1,456	-88.602%
2025-07-11	10.0000	10.0000	10.0000	10.0000	+1.729%	1	1,456	-88.100%
2025-07-10	9.8700	9.8700	9.8300	9.8300	-3.438%	11	1,456	-87.894%
2025-07-08	10.4000	10.4000	10.1800	10.1800	-9.269%	77	1,453	-88.310%
2025-07-07	11.2200	11.2200	11.2200	11.2200	-0.089%	1	1,460	-89.394%
2025-07-03	11.2700	11.2900	11.2300	11.2300	-1.144%	70	1,452	-89.403%
2025-07-02	11.2100	11.3600	11.2100	11.3600	-6.502%	2	1,452	-89.525%
2025-07-01	12.5300	12.7800	12.1500	12.1500	-2.016%	5	1,452	-90.206%
2025-06-30	12.6300	13.1000	12.0000	12.4000	-3.352%	7	1,452	-90.403%
2025-06-27	12.8300	12.8300	12.8300	12.8300	-2.433%	1	1,450	-90.725%
2025-06-25	13.1500	13.1500	13.1500	13.1500	+0.766%	1	1,450	-90.951%
2025-06-24	13.0500	13.0500	13.0500	13.0500	-4.745%	1	1,450	-90.881%
2025-06-16	13.7000	13.7000	13.7000	13.7000	+5.628%	1	1,450	-91.314%
2025-06-10	12.9700	12.9700	12.9700	12.9700	-1.742%	4	1,451	-90.825%
2025-06-03	13.0000	13.2000	13.0000	13.2000	-1.786%	2	1,451	-90.985%
2025-06-02	13.4400	13.4400	13.4400	13.4400	-0.444%	4	1,450	-91.146%
2025-05-29	13.5000	13.5000	13.5000	13.5000	-1.026%	5	1,450	-91.185%
2025-05-19	13.7100	13.7100	13.5800	13.6400	-6.894%	9	1,450	-91.276%
2025-05-14	14.5000	14.6500	14.5000	14.6500	+13.127%	3	1,450	-91.877%
2025-05-05	12.8700	12.9500	12.8700	12.9500	-12.500%	5	1,450	-90.811%
2025-04-21	14.8500	14.8500	14.7500	14.8000	+2.778%	3	1,450	-91.959%
2025-04-16	14.3300	14.4000	14.3000	14.4000	+4.046%	3	1,449	-91.736%
2025-04-15	13.6100	13.8400	13.6100	13.8400	-3.217%	2	1,449	-91.402%
2025-04-08	14.3000	14.3000	14.3000	14.3000	-4.348%	11	1,449	-91.678%
2025-04-07	14.8500	14.9500	14.8000	14.9500	+0.336%	3	1,455	-92.040%
2025-04-04	14.9000	14.9000	14.9000	14.9000	+6.963%	2	1,455	-92.013%
2025-04-03	13.9300	13.9300	13.9300	13.9300	+7.154%	1	1,455	-91.457%
2025-04-02	12.8800	13.0000	12.8800	13.0000	-4.762%	5	1,455	-90.846%
2025-03-31	13.2500	13.6500	13.2500	13.6500	+20.053%	4	1,453	-91.282%
2025-03-26	11.7000	11.7200	11.3700	11.3700	+0.619%	7	1,452	-89.534%
2025-03-18	11.3000	11.3000	11.3000	11.3000	-0.877%	1	1,449	-89.469%
2025-03-17	11.3300	11.4000	11.3300	11.4000	+0.176%	11	1,449	-89.561%
2025-03-14	11.3500	11.5200	11.3500	11.3800	+3.643%	6	1,451	-89.543%
2025-03-10	10.8500	10.9800	10.8500	10.9800	+2.425%	3	1,451	-89.162%
2025-03-07	11.1500	11.1500	10.2400	10.7200	-11.037%	10	1,452	-88.899%
2025-03-05	12.0500	12.0500	12.0500	12.0500	-6.950%	1	1,448	-90.124%
2025-03-03	12.6000	12.9500	12.6000	12.9500	+16.039%	5	1,448	-90.811%
2025-02-18	11.4500	11.4500	10.9000	11.1600	-8.374%	902	1,448	-89.337%
2025-02-14	13.4500	13.4500	12.1800	12.1800	+4.103%	4	585	-90.230%
2025-02-04	11.0000	11.7000	11.0000	11.7000	+23.941%	41	585	-89.829%
2025-01-31	9.4400	9.4400	9.4400	9.4400	+4.309%	2	556	-87.394%
2025-01-24	8.6000	9.0500	8.6000	9.0500	-10.040%	26	555	-86.851%
2025-01-22	9.8000	10.0600	9.8000	10.0600	-7.281%	2	568	-88.171%
2025-01-21	10.8500	10.8500	10.8500	10.8500	-3.982%	2	566	-89.032%
2025-01-15	11.3000	11.3000	11.3000	11.3000	-0.703%	1	566	-89.469%
2025-01-14	11.4500	11.4500	11.3800	11.3800	+0.353%	4	565	-89.543%
2025-01-13	11.0500	11.3400	11.0500	11.3400	+23.934%	2	563	-89.506%
2025-01-08	9.0000	9.1700	9.0000	9.1500	+11.449%	15	558	-86.995%
2025-01-07	8.3900	8.4500	8.1500	8.2100	-14.031%	4	558	-85.505%
2025-01-02	9.6000	9.6000	8.9700	9.5500	-3.535%	7	556	-87.539%
2024-12-31	9.9000	9.9000	9.9000	9.9000	-5.263%	1	559	-87.980%
2024-12-30	10.4500	10.4500	10.4500	10.4500	+1.951%	1	559	-88.612%
2024-12-26	10.2500	10.2500	10.2500	10.2500	-1.442%	10	558	-88.390%
2024-12-24	10.0000	10.4000	10.0000	10.4000	-2.347%	6	562	-88.558%
2024-12-23	10.4000	10.6500	10.4000	10.6500	+7.143%	7	562	-88.826%
2024-12-16	9.9400	9.9400	9.9400	9.9400	+9.956%	2	559	-88.028%
2024-12-09	9.0400	9.0400	9.0400	9.0400	+0.444%	1	559	-86.836%
2024-12-04	9.0000	9.0000	9.0000	9.0000	-7.975%	10	560	-86.778%
2024-11-27	9.7800	9.7800	9.7800	9.7800	-16.052%	1	549	-87.832%
2024-11-21	11.6500	11.6500	11.6500	11.6500	+9.802%	3	546	-89.785%
2024-11-19	10.6100	10.6100	10.6100	10.6100	-5.689%	1	546	-88.784%
2024-11-15	10.6000	11.2500	10.6000	11.2500	+18.421%	164	545	-89.422%
2024-11-13	9.4500	9.5500	9.4500	9.5000	+3.825%	276	613	-87.474%
2024-11-12	9.5000	9.5000	9.1500	9.1500	+7.647%	161	337	-86.995%
2024-11-11	8.0500	8.5000	8.0500	8.5000	+6.918%	114	176	-86.000%
2024-11-08	7.9000	7.9500	7.8100	7.9500	+16.912%	26	62	-85.031%
2024-11-05	6.8000	6.8000	6.8000	6.8000	+11.475%	10	49	-82.500%
2024-10-16	6.1000	6.1000	6.1000	6.1000	+1.667%	3	39	-80.492%
2024-10-11	6.0000	6.0000	6.0000	6.0000	0.000%	4	42	-80.167%
2024-10-10	6.0000	6.0000	6.0000	6.0000	+1.695%	2	44	-80.167%
2024-10-08	5.9000	5.9000	5.9000	5.9000	+9.259%	4	42	-79.831%
2024-10-03	5.4000	5.4000	5.4000	5.4000	+0.935%	30	38	-77.963%
2024-09-26	5.3500	5.3500	5.3500	5.3500	+4.902%	3	8	-77.757%
2024-09-20	5.1000	5.1000	5.1000	5.1000	+3.030%	6	5	-76.667%
2024-09-13	4.9000	4.9500	4.9000	4.9500	0.000%	4	2	-75.960%

.dark-mode .jPVHsl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jPVHsl{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20261218P35MRNA Dec 18 2026 35.00 Put (MRNA261218P00035000)option OPRA

MRNA20261218P35
MRNA Dec 18 2026 35.00 Put (MRNA261218P00035000)
option OPRA