Dark

MRNA20261218P40
MRNA Dec 18 2026 40.00 Put (MRNA261218P00040000)
option OPRA

EOD

Aug 17, 2026

2.10-6.667%(-0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	2.0700	2.1000	2.0700	2.1000	-6.667%	2	7,968	0.000%
2026-08-13	2.2800	2.2800	2.2500	2.2500	-4.255%	2,502	7,969	-6.667%
2026-08-12	2.3500	2.4800	2.2000	2.3500	-16.667%	2,620	5,469	-10.638%
2026-08-11	2.7400	2.8900	2.7200	2.8200	-2.083%	515	2,964	-25.532%
2026-08-10	2.8800	2.8800	2.8800	2.8800	-12.727%	3	2,600	-27.083%
2026-08-07	3.6500	3.6500	3.3000	3.3000	-15.816%	47	2,600	-36.364%
2026-08-06	3.6000	3.9200	3.6000	3.9200	+5.946%	455	2,555	-46.429%
2026-08-05	3.5300	3.7000	3.5300	3.7000	+4.225%	4	2,337	-43.243%
2026-08-04	3.5500	3.5500	3.5500	3.5500	-7.068%	20	2,337	-40.845%
2026-07-31	3.8200	3.8200	3.8200	3.8200	-3.291%	4	2,317	-45.026%
2026-07-30	4.2000	4.2000	3.9000	3.9500	-12.222%	513	2,317	-46.835%
2026-07-29	4.3000	4.5000	4.2500	4.5000	+2.273%	731	2,191	-53.333%
2026-07-28	4.6500	4.6500	4.4000	4.4000	+8.374%	27	1,835	-52.273%
2026-07-27	4.0600	4.0600	4.0600	4.0600	-5.140%	1	1,810	-48.276%
2026-07-23	4.2800	4.2800	4.2800	4.2800	+12.042%	1	1,811	-50.935%
2026-07-21	3.8000	3.8200	3.8000	3.8200	-1.036%	9	1,812	-45.026%
2026-07-20	3.6200	3.8700	3.6200	3.8600	+11.884%	14	1,811	-45.596%
2026-07-17	3.3500	3.5000	3.3500	3.4500	+10.577%	16	1,797	-39.130%
2026-07-13	3.1500	3.3500	3.1200	3.1200	+4.698%	11	1,782	-32.692%
2026-07-10	2.7600	3.2000	2.7600	2.9800	+10.370%	3	1,781	-29.530%
2026-07-09	2.7000	2.7000	2.7000	2.7000	-3.571%	1	1,780	-22.222%
2026-07-08	2.7600	2.8000	2.7600	2.8000	+13.821%	9	1,781	-25.000%
2026-07-02	2.5000	2.5000	2.4600	2.4600	-13.074%	11	1,791	-14.634%
2026-07-01	2.8600	2.8600	2.8300	2.8300	+6.792%	5	1,791	-25.795%
2026-06-30	2.6500	2.6500	2.6500	2.6500	-11.667%	1	1,795	-20.755%
2026-06-29	2.9900	3.0000	2.9900	3.0000	-17.127%	126	1,794	-30.000%
2026-06-25	3.6200	3.6200	3.6200	3.6200	+3.429%	1	1,668	-41.989%
2026-06-24	3.5000	3.5000	3.5000	3.5000	+2.941%	1	1,669	-40.000%
2026-06-23	3.2500	3.4000	3.2500	3.4000	-6.336%	55	1,668	-38.235%
2026-06-22	3.6300	3.6300	3.6300	3.6300	-1.090%	1	1,669	-42.149%
2026-06-18	3.3000	3.7200	3.3000	3.6700	-1.872%	9	1,690	-42.779%
2026-06-17	4.3000	4.3000	3.7400	3.7400	-8.333%	25	1,690	-43.850%
2026-06-16	4.5500	4.7000	4.0800	4.0800	-19.208%	73	1,690	-48.529%
2026-06-15	5.0900	5.4000	5.0500	5.0500	-8.182%	9	1,695	-58.416%
2026-06-12	5.2900	5.5000	5.2900	5.5000	-12.000%	12	1,698	-61.818%
2026-06-11	6.2500	6.2500	6.2500	6.2500	-2.344%	2	1,706	-66.400%
2026-06-10	6.3000	6.4000	6.3000	6.4000	+3.393%	11	1,706	-67.188%
2026-06-09	6.3500	6.5700	6.1900	6.1900	+0.979%	6	1,695	-66.074%
2026-06-08	6.1300	6.1300	6.1300	6.1300	+3.898%	1	1,698	-65.742%
2026-06-05	5.7000	5.9000	5.7000	5.9000	+6.498%	12	1,697	-64.407%
2026-06-04	5.4000	5.5400	5.4000	5.5400	-5.622%	17	1,686	-62.094%
2026-06-03	5.8000	5.8700	5.8000	5.8700	-6.080%	11	1,669	-64.225%
2026-06-01	6.2500	6.2500	6.2500	6.2500	+3.648%	1	1,660	-66.400%
2026-05-29	5.8600	6.0500	5.8000	6.0300	-4.739%	26	1,659	-65.174%
2026-05-28	6.4100	6.4100	6.3300	6.3300	+4.628%	4	1,639	-66.825%
2026-05-27	5.8600	6.0500	5.8600	6.0500	-0.820%	73	1,635	-65.289%
2026-05-26	6.0500	6.1500	6.0500	6.1000	-3.175%	5	1,573	-65.574%
2026-05-22	6.0500	6.3000	6.0500	6.3000	-7.353%	3	1,572	-66.667%
2026-05-19	6.8500	6.8500	6.7500	6.8000	+10.211%	16	1,572	-69.118%
2026-05-18	6.1700	6.1700	6.1700	6.1700	+1.983%	6	1,560	-65.964%
2026-05-14	6.1000	6.1000	6.0500	6.0500	-2.419%	2	1,560	-65.289%
2026-05-13	6.2500	6.2500	6.2000	6.2000	+12.727%	2	1,559	-66.129%
2026-05-12	5.5500	5.8700	5.5000	5.5000	-5.983%	6	1,559	-61.818%
2026-05-11	5.1700	5.8700	5.1700	5.8500	+5.027%	15	1,559	-64.103%
2026-05-08	5.4400	5.5800	5.0500	5.5700	-8.689%	37	1,546	-62.298%
2026-05-06	6.1000	6.1000	6.1000	6.1000	-8.271%	4	1,531	-65.574%
2026-05-05	6.6500	6.6500	6.6500	6.6500	-1.481%	2	1,527	-68.421%
2026-04-28	6.8000	6.8000	6.7500	6.7500	+12.500%	2	1,527	-68.889%
2026-04-24	5.3500	6.0000	5.3500	6.0000	+13.422%	9	1,527	-65.000%
2026-04-23	5.2900	5.2900	5.2900	5.2900	+1.731%	2	1,518	-60.302%
2026-04-22	5.1500	5.2000	5.1500	5.2000	-2.804%	2	1,520	-59.615%
2026-04-21	5.1000	5.3500	5.1000	5.3500	0.000%	10	1,525	-60.748%
2026-04-20	5.2500	5.3500	5.2500	5.3500	-0.926%	5	1,525	-60.748%
2026-04-17	5.4100	5.4100	5.3700	5.4000	-3.743%	12	1,525	-61.111%
2026-04-16	5.7000	5.7000	5.6000	5.6100	-6.500%	4	1,513	-62.567%
2026-04-14	6.1700	6.1700	6.0000	6.0000	-0.826%	3	1,513	-65.000%
2026-04-13	6.0500	6.0500	6.0500	6.0500	-1.626%	1	1,512	-65.289%
2026-04-09	6.4000	6.4000	6.1500	6.1500	-6.818%	284	1,512	-65.854%
2026-04-08	6.6000	6.6000	6.6000	6.6000	-4.348%	2	1,318	-68.182%
2026-03-31	6.9400	7.1000	6.9000	6.9000	-9.804%	8	1,318	-69.565%
2026-03-30	7.2500	7.6500	7.2500	7.6500	+10.072%	19	1,317	-72.549%
2026-03-27	6.7500	6.9500	6.7500	6.9500	+2.963%	3	1,317	-69.784%
2026-03-24	6.5800	6.7500	6.5800	6.7500	+3.053%	9	1,319	-68.889%
2026-03-18	6.5500	6.5500	6.5500	6.5500	+3.968%	1	1,319	-67.939%
2026-03-17	6.3000	6.3000	6.3000	6.3000	-1.563%	100	1,319	-66.667%
2026-03-12	6.4000	6.4000	6.4000	6.4000	+5.960%	6	1,280	-67.188%
2026-03-11	5.9000	6.0400	5.9000	6.0400	-4.127%	2	1,286	-65.232%
2026-03-10	5.9100	6.4500	5.9100	6.3000	-7.895%	58	1,286	-66.667%
2026-03-06	6.8400	6.8400	6.8400	6.8400	+6.875%	4	1,282	-69.298%
2026-03-05	5.8000	6.4000	5.8000	6.4000	+22.605%	9	1,282	-67.188%
2026-03-04	6.6800	6.6800	5.2200	5.2200	-31.765%	58	1,282	-59.770%
2026-03-03	7.6500	7.6500	7.6500	7.6500	+6.993%	5	1,234	-72.549%
2026-02-27	6.9200	7.1500	6.9200	7.1500	+2.143%	201	1,231	-70.629%
2026-02-26	7.0000	7.0000	7.0000	7.0000	-2.098%	1	1,327	-70.000%
2026-02-24	7.1000	7.1500	7.1000	7.1500	+2.143%	150	1,326	-70.629%
2026-02-23	7.0000	7.0000	7.0000	7.0000	-29.860%	1	1,426	-70.000%
2026-02-11	11.2700	11.4700	9.9800	9.9800	+1.733%	253	1,425	-78.958%
2026-02-09	9.8100	9.8100	9.8100	9.8100	+1.134%	50	1,225	-78.593%
2026-02-02	9.1000	9.7000	9.1000	9.7000	+8.989%	6	1,225	-78.351%
2026-01-30	8.9000	8.9000	8.9000	8.9000	+1.136%	2	1,224	-76.404%
2026-01-28	8.6000	8.8000	8.6000	8.8000	+7.317%	7	1,222	-76.136%
2026-01-27	7.0900	8.2000	7.0900	8.2000	+7.895%	8	1,221	-74.390%
2026-01-26	7.6000	7.6000	7.6000	7.6000	-0.783%	1	1,224	-72.368%
2026-01-23	7.6600	7.6600	7.6600	7.6600	+17.846%	5	1,223	-72.585%
2026-01-22	6.0000	6.5000	6.0000	6.5000	-5.386%	9	1,226	-67.692%
2026-01-21	7.8000	7.8000	6.8700	6.8700	-20.853%	2	1,218	-69.432%
2026-01-20	8.9300	8.9300	8.6800	8.6800	-3.233%	7	1,219	-75.806%
2026-01-16	8.9700	8.9700	8.9700	8.9700	-6.562%	1	1,216	-76.589%
2026-01-15	9.6000	9.6000	9.6000	9.6000	+5.148%	1	1,216	-78.125%
2026-01-14	9.1200	9.1300	9.1200	9.1300	-6.359%	6	1,217	-76.999%
2026-01-13	9.7900	9.7900	9.7500	9.7500	-30.158%	7	1,211	-78.462%
2025-12-31	13.9600	13.9600	13.9600	13.9600	-18.837%	1	1,205	-84.957%
2025-11-26	17.2000	17.2000	17.2000	17.2000	-10.463%	12	1,197	-87.791%
2025-11-21	19.2100	19.2100	19.2100	19.2100	+21.814%	1	1,197	-89.068%
2025-10-30	15.7800	17.4500	15.7700	15.7700	-13.447%	4	1,197	-86.684%
2025-10-29	18.2200	18.2200	18.2200	18.2200	+10.157%	1	1,201	-88.474%
2025-10-20	16.5400	16.5400	16.5400	16.5400	+0.608%	1	1,200	-87.304%
2025-10-13	16.4400	16.4400	16.4400	16.4400	-3.578%	1	1,199	-87.226%
2025-09-24	17.0500	17.0500	17.0500	17.0500	+0.471%	7	1,200	-87.683%
2025-09-23	16.9700	16.9700	16.9700	16.9700	+4.753%	1	1,200	-87.625%
2025-09-22	16.2500	16.2500	16.2000	16.2000	-8.938%	2	1,201	-87.037%
2025-09-08	17.7900	17.7900	17.7900	17.7900	-0.056%	1	1,200	-88.196%
2025-08-28	17.8000	17.8000	17.8000	17.8000	+3.790%	1	1,199	-88.202%
2025-08-26	17.1500	17.1500	17.1500	17.1500	+5.538%	1	1,198	-87.755%
2025-08-14	16.2500	16.2500	16.2500	16.2500	+1.563%	3	1,199	-87.077%
2025-08-13	16.0000	16.0000	16.0000	16.0000	-3.846%	1	1,201	-86.875%
2025-08-12	16.5800	16.7600	16.5600	16.6400	+2.149%	18	1,202	-87.380%
2025-08-11	16.2900	16.2900	16.2900	16.2900	-3.323%	1	1,202	-87.109%
2025-08-08	16.8500	16.8500	16.8500	16.8500	+30.925%	2	1,203	-87.537%
2025-07-29	12.7700	12.8700	12.7700	12.8700	+2.224%	2	1,205	-83.683%
2025-07-23	12.5900	12.5900	12.5900	12.5900	-14.528%	1	1,203	-83.320%
2025-07-03	14.6900	14.7300	14.6900	14.7300	-11.212%	3	1,207	-85.743%
2025-06-24	16.5900	16.5900	16.5900	16.5900	-3.547%	2	1,207	-87.342%
2025-06-16	17.2000	17.2000	17.2000	17.2000	+2.687%	1	1,208	-87.791%
2025-06-10	16.7500	16.7500	16.7500	16.7500	+0.601%	4	1,208	-87.463%
2025-06-04	16.7000	16.7000	16.6500	16.6500	-1.187%	4	1,210	-87.387%
2025-06-03	16.6500	16.8500	16.6500	16.8500	-2.092%	2	1,210	-87.537%
2025-06-02	17.2100	17.2100	17.2100	17.2100	-1.035%	4	1,210	-87.798%
2025-05-19	17.3900	17.3900	17.3900	17.3900	-4.240%	1	1,210	-87.924%
2025-05-16	18.1600	18.1600	18.1600	18.1600	+2.890%	2	1,211	-88.436%
2025-05-13	17.7000	17.7000	17.6500	17.6500	-1.835%	3	1,212	-88.102%
2025-05-12	17.7500	17.9800	17.7500	17.9800	-2.123%	4	1,213	-88.320%
2025-05-06	18.5000	18.5000	18.3700	18.3700	+7.114%	8	1,217	-88.568%
2025-04-23	17.6500	17.6500	17.1500	17.1500	-5.873%	8	1,217	-87.755%
2025-04-22	18.2200	18.2200	18.2200	18.2200	-4.657%	3	1,209	-88.474%
2025-04-09	19.1100	19.1100	19.1100	19.1100	+2.412%	10	1,206	-89.011%
2025-04-08	18.6600	18.6600	18.6600	18.6600	-4.259%	10	1,216	-88.746%
2025-04-04	19.4900	19.4900	19.4900	19.4900	+8.158%	2	1,206	-89.225%
2025-04-03	18.0200	18.0200	18.0200	18.0200	+5.012%	1	1,206	-88.346%
2025-03-31	17.2800	17.2800	17.1600	17.1600	+14.020%	3	1,206	-87.762%
2025-03-28	15.0500	15.0500	15.0500	15.0500	+0.534%	6	1,209	-86.047%
2025-03-26	15.1500	15.1500	14.9700	14.9700	+8.400%	3	1,209	-85.972%
2025-03-24	13.8100	13.8100	13.8100	13.8100	-5.926%	5	1,209	-84.794%
2025-03-20	14.8000	14.8000	14.6800	14.6800	-2.458%	4	1,214	-85.695%
2025-03-10	15.0500	15.0500	15.0500	15.0500	+13.158%	1	1,212	-86.047%
2025-03-07	13.3000	13.3000	13.3000	13.3000	-9.215%	2	1,213	-84.211%
2025-03-06	14.6500	14.6500	14.6500	14.6500	+4.643%	1	1,217	-85.666%
2025-02-25	14.0000	14.0000	14.0000	14.0000	-15.865%	1	1,217	-85.000%
2025-02-13	16.4500	16.6400	16.4500	16.6400	+1.774%	4	1,217	-87.380%
2025-02-12	16.3500	16.3500	16.3500	16.3500	+3.155%	3	1,217	-87.156%
2025-02-10	15.8500	15.8500	15.8500	15.8500	+1.929%	5	1,214	-86.751%
2025-02-07	15.5500	15.5500	15.5500	15.5500	+2.980%	60	1,209	-86.495%
2025-02-04	14.9500	15.5200	14.7900	15.1000	+81.928%	88	1,209	-86.093%
2025-01-31	8.3000	8.3000	8.3000	8.3000	-31.687%	2	1,174	-74.699%
2025-01-30	12.1500	12.1500	12.1500	12.1500	-0.816%	1	1,174	-82.716%
2025-01-29	12.2500	12.2500	12.2500	12.2500	+3.376%	3	1,174	-82.857%
2025-01-24	11.8500	11.8500	11.8500	11.8500	-3.107%	4	1,171	-82.278%
2025-01-23	12.2300	12.2300	12.2300	12.2300	-11.377%	1	1,173	-82.829%
2025-01-21	13.8500	13.8500	13.8000	13.8000	-6.757%	2	1,172	-84.783%
2025-01-17	14.8000	14.8000	14.8000	14.8000	-3.268%	46	1,172	-85.811%
2025-01-14	15.3000	15.3000	15.3000	15.3000	+4.437%	1	1,172	-86.275%
2025-01-13	15.1000	15.1000	14.6500	14.6500	+18.623%	2	1,172	-85.666%
2025-01-10	10.7000	12.4500	10.7000	12.3500	+4.219%	54	1,171	-82.996%
2025-01-08	11.8500	11.8500	11.8500	11.8500	-10.902%	1	1,169	-82.278%
2024-12-30	13.3000	13.3000	13.3000	13.3000	+0.910%	1	1,169	-84.211%
2024-12-26	13.2500	13.4500	13.1800	13.1800	-3.088%	12	1,169	-84.067%
2024-12-23	13.6000	13.6000	13.6000	13.6000	+0.741%	2	1,172	-84.559%
2024-12-20	13.6500	13.6500	13.5000	13.5000	+7.484%	3	1,174	-84.444%
2024-12-10	12.1000	12.7500	12.1000	12.5600	-3.012%	4	1,176	-83.280%
2024-11-26	12.9500	12.9500	12.9500	12.9500	-4.428%	1	1,176	-83.784%
2024-11-22	13.5000	13.5500	13.1500	13.5500	-5.311%	34	1,177	-84.502%
2024-11-21	14.9000	14.9000	14.3100	14.3100	+7.031%	3	1,160	-85.325%
2024-11-18	13.3700	13.3700	13.3700	13.3700	-5.712%	2	1,160	-84.293%
2024-11-15	14.3400	14.5000	14.1800	14.1800	+14.355%	18	1,160	-85.190%
2024-11-14	12.4000	12.4000	12.4000	12.4000	+0.895%	1	1,154	-83.065%
2024-11-13	12.1100	12.3500	11.1000	12.2900	+10.721%	1,005	1,153	-82.913%
2024-11-11	11.1000	11.1000	11.1000	11.1000	+7.350%	2	300	-81.081%
2024-11-08	10.3500	10.5100	10.3400	10.3400	+11.183%	32	300	-79.691%
2024-11-07	9.3000	9.3000	9.3000	9.3000	-2.105%	2	305	-77.419%
2024-11-06	9.5000	9.5000	9.5000	9.5000	+5.556%	3	303	-77.895%
2024-11-01	9.0000	9.0000	9.0000	9.0000	+2.975%	2	303	-76.667%
2024-10-18	8.9000	8.9000	8.7100	8.7400	+2.103%	8	304	-75.973%
2024-10-17	8.5600	8.5600	8.5600	8.5600	+8.354%	2	306	-75.467%
2024-10-14	7.9000	7.9000	7.9000	7.9000	+0.765%	14	308	-73.418%
2024-10-08	8.0000	8.0000	7.8400	7.8400	-0.127%	3	308	-73.214%
2024-10-07	7.7900	7.8500	7.7900	7.8500	+5.369%	2	307	-73.248%
2024-10-04	7.3500	7.5500	7.3500	7.4500	-0.667%	18	309	-71.812%
2024-10-03	7.5000	7.5000	7.5000	7.5000	+11.607%	8	317	-72.000%
2024-09-30	6.7200	6.7200	6.7200	6.7200	-4.000%	1	309	-68.750%
2024-09-23	7.0000	7.0000	7.0000	7.0000	+1.449%	7	310	-70.000%
2024-09-20	6.9000	6.9000	6.9000	6.9000	+11.290%	2	303	-69.565%
2024-09-19	6.2000	6.2000	6.2000	6.2000	+4.202%	10	302	-66.129%
2024-09-18	5.9500	5.9500	5.9500	5.9500	-1.815%	1	312	-64.706%
2024-09-17	5.8200	6.0600	5.8200	6.0600	-9.552%	2	313	-65.347%
2024-09-13	7.0000	7.0000	6.7000	6.7000	+3.077%	18	313	-68.657%
2024-09-12	6.0500	7.0000	6.0000	6.5000	+18.182%	98	314	-67.692%
2024-09-10	5.4000	5.6000	5.2500	5.5000	-1.079%	102	292	-61.818%
2024-09-09	5.5600	5.5600	5.5600	5.5600	-2.113%	1	370	-62.230%
2024-09-06	5.8000	5.8000	5.6800	5.6800	+32.093%	202	369	-63.028%
2024-09-05	4.3000	4.3000	4.3000	4.3000	-21.818%	1	270	-51.163%
2024-09-04	5.5000	5.5000	5.5000	5.5000	+15.789%	10	269	-61.818%
2024-08-30	4.7500	4.7500	4.7500	4.7500	+5.556%	2	268	-55.789%
2024-08-29	4.5000	4.5000	4.5000	4.5000	0.000%	1	268	-53.333%
2024-08-27	4.3400	4.5000	4.3400	4.5000	+7.143%	12	267	-53.333%
2024-08-26	4.2000	4.2000	4.2000	4.2000	0.000%	2	255	-50.000%
2024-08-23	4.2000	4.2000	4.2000	4.2000	-2.326%	2	253	-50.000%
2024-08-22	4.1500	4.4500	4.1500	4.3000	+13.757%	5	252	-51.163%
2024-08-21	3.7800	3.7800	3.7800	3.7800	0.000%	10	249	-44.444%
2024-08-15	3.7800	3.7800	3.7800	3.7800	-11.475%	1	249	-44.444%
2024-08-09	4.2700	4.2700	4.2700	4.2700	-5.111%	6	249	-50.820%
2024-08-07	4.2500	4.5000	4.2500	4.5000	+2.273%	218	249	-53.333%
2024-08-06	4.4000	4.5000	4.4000	4.4000	0.000%	65	0	-52.273%

.dark-mode .QS7vkN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QS7vkN{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20261218P40MRNA Dec 18 2026 40.00 Put (MRNA261218P00040000)option OPRA

MRNA20261218P40
MRNA Dec 18 2026 40.00 Put (MRNA261218P00040000)
option OPRA