Dark

MRNA20261218P45
MRNA Dec 18 2026 45.00 Put (MRNA261218P00045000)
option OPRA

EOD

Aug 17, 2026

3.15-8.696%(-0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	3.1500	3.1500	3.1500	3.1500	-8.696%	1	4,511	0.000%
2026-08-14	3.6200	3.6200	3.4500	3.4500	-2.817%	6	4,512	-8.696%
2026-08-13	3.5000	3.5500	3.4500	3.5500	-2.740%	19	4,510	-11.268%
2026-08-12	4.2000	4.2000	3.6500	3.6500	-12.048%	15	4,520	-13.699%
2026-08-11	4.0800	4.1500	4.0800	4.1500	-7.778%	12	4,522	-24.096%
2026-08-10	4.4000	4.5000	4.4000	4.5000	-10.359%	5	4,522	-30.000%
2026-08-07	4.9800	5.1000	4.9000	5.0200	-12.696%	62	4,518	-37.251%
2026-08-06	5.4300	5.8000	5.4300	5.7500	-3.685%	43	4,510	-45.217%
2026-07-31	5.9700	5.9700	5.9700	5.9700	-3.710%	1	4,509	-47.236%
2026-07-29	6.1000	6.2000	6.1000	6.2000	-3.876%	8	4,508	-49.194%
2026-07-28	6.2600	6.4500	5.9500	6.4500	-2.273%	200	4,506	-51.163%
2026-07-24	6.4700	6.8000	6.4700	6.6000	+7.317%	1,202	4,522	-52.273%
2026-07-23	6.0500	6.1500	6.0500	6.1500	+10.811%	3	5,010	-48.780%
2026-07-21	5.5500	5.5500	5.5500	5.5500	+3.738%	5	5,009	-43.243%
2026-07-20	5.3500	5.3500	5.3500	5.3500	+4.902%	1	5,005	-41.121%
2026-07-17	5.2200	5.2200	5.0900	5.1000	0.000%	3	5,006	-38.235%
2026-07-16	4.6500	5.1000	4.6500	5.1000	+12.088%	105	5,006	-38.235%
2026-07-15	4.5500	4.5500	4.5500	4.5500	-10.784%	4	5,003	-30.769%
2026-07-14	5.1000	5.1000	5.1000	5.1000	+6.695%	1	4,999	-38.235%
2026-07-13	4.7800	4.7800	4.7800	4.7800	+2.355%	8	5,000	-34.100%
2026-07-10	4.6700	4.6700	4.6700	4.6700	+22.251%	1	5,008	-32.548%
2026-07-09	3.8500	3.8500	3.8200	3.8200	-4.500%	3	5,007	-17.539%
2026-07-08	4.0000	4.0000	4.0000	4.0000	+3.359%	8	5,007	-21.250%
2026-07-07	3.7100	3.8700	3.7100	3.8700	+4.595%	8	5,009	-18.605%
2026-07-06	3.3500	3.7000	3.2500	3.7000	-3.896%	5,517	5,017	-14.865%
2026-07-02	3.6500	3.8500	3.6500	3.8500	-8.333%	7	5,715	-18.182%
2026-06-30	4.2000	4.2700	3.9000	4.2000	-5.192%	156	5,715	-25.000%
2026-06-29	4.3000	4.4300	4.3000	4.4300	-7.322%	20	5,719	-28.894%
2026-06-26	4.4000	4.7800	4.4000	4.7800	-10.654%	7	5,729	-34.100%
2026-06-25	5.3500	5.3500	5.3500	5.3500	+2.294%	1	5,728	-41.121%
2026-06-24	5.2500	5.2500	5.1400	5.2300	+4.810%	31	5,728	-39.771%
2026-06-23	4.5400	5.0900	4.5400	4.9900	-10.090%	4	5,757	-36.874%
2026-06-22	5.9000	5.9000	5.3500	5.5500	+14.433%	64	5,758	-43.243%
2026-06-18	5.0000	5.3500	4.8500	4.8500	-12.613%	19	5,713	-35.052%
2026-06-17	6.1000	6.1000	5.5500	5.5500	-11.905%	58	5,713	-43.243%
2026-06-16	6.8000	6.8000	6.0000	6.3000	-16.000%	20	5,713	-50.000%
2026-06-15	7.5000	7.5000	7.5000	7.5000	-6.832%	2	5,709	-58.000%
2026-06-12	7.7000	8.0500	7.7000	8.0500	+0.625%	4	5,707	-60.870%
2026-06-11	8.9300	8.9300	8.0000	8.0000	-8.046%	5	5,710	-60.625%
2026-06-10	8.8200	8.8200	8.7000	8.7000	-3.333%	46	5,713	-63.793%
2026-06-08	9.0000	9.0000	9.0000	9.0000	+1.695%	7	5,694	-65.000%
2026-06-05	8.4000	8.8500	8.4000	8.8500	+5.357%	3	5,687	-64.407%
2026-06-03	8.8000	8.8000	8.4000	8.4000	-12.863%	3	5,688	-62.500%
2026-06-02	10.0000	10.0000	9.6400	9.6400	+2.662%	3	5,689	-67.324%
2026-06-01	9.3900	9.3900	9.3900	9.3900	+11.124%	1	5,686	-66.454%
2026-05-29	8.6000	8.6000	8.4000	8.4500	-6.319%	201	5,686	-62.722%
2026-05-28	9.2200	9.2200	9.0000	9.0200	+6.999%	7	5,885	-65.078%
2026-05-27	8.4300	8.4300	8.4300	8.4300	-3.657%	1	5,882	-62.633%
2026-05-26	8.5000	8.7500	8.5000	8.7500	-3.315%	2	5,881	-64.000%
2026-05-21	8.9500	9.0500	8.9500	9.0500	-4.636%	9	5,879	-65.193%
2026-05-19	9.4900	9.4900	9.4900	9.4900	+8.333%	1	5,879	-66.807%
2026-05-18	8.7600	8.7600	8.7600	8.7600	-2.123%	1	5,869	-64.041%
2026-05-15	8.9000	8.9500	8.8500	8.9500	+7.186%	47	5,869	-64.804%
2026-05-14	8.7000	8.7000	8.3500	8.3500	-4.023%	4	5,886	-62.275%
2026-05-13	8.7500	8.9000	8.7000	8.7000	+11.825%	4	5,887	-63.793%
2026-05-12	8.0000	8.0000	7.7000	7.7800	-5.697%	10	5,887	-59.512%
2026-05-11	7.0000	8.3000	7.0000	8.2500	+4.430%	35	5,887	-61.818%
2026-05-08	7.6100	7.9000	7.5300	7.9000	-24.402%	6	5,859	-60.127%
2026-05-01	10.0000	10.4500	10.0000	10.4500	+9.424%	201	5,745	-69.856%
2026-04-29	9.5500	9.5500	9.5500	9.5500	+6.704%	10	5,745	-67.016%
2026-04-27	8.9500	8.9500	8.9500	8.9500	+15.484%	2	5,745	-64.804%
2026-04-23	7.7500	7.7500	7.7500	7.7500	+5.586%	1	5,745	-59.355%
2026-04-22	7.3400	7.3400	7.3400	7.3400	-0.136%	3	5,746	-57.084%
2026-04-20	7.5500	7.5500	7.3500	7.3500	-2.000%	7	5,743	-57.143%
2026-04-17	7.5000	7.5000	7.5000	7.5000	-4.459%	5	5,736	-58.000%
2026-04-16	7.8500	7.8500	7.8500	7.8500	+2.614%	21	5,731	-59.873%
2026-04-15	7.6500	7.6500	7.6500	7.6500	-8.383%	1	5,731	-58.824%
2026-04-14	8.7000	8.7000	8.3500	8.3500	0.000%	3	5,731	-62.275%
2026-04-13	8.3500	8.3500	8.3500	8.3500	-4.023%	1	5,733	-62.275%
2026-04-09	8.7000	8.7000	8.7000	8.7000	-8.421%	3	5,735	-63.793%
2026-04-07	9.5000	9.5000	9.5000	9.5000	+3.373%	2	5,735	-66.842%
2026-04-01	9.1400	9.3000	9.1400	9.1900	-0.863%	19	5,735	-65.724%
2026-03-31	9.5000	9.5000	9.2700	9.2700	-7.300%	3	5,731	-66.019%
2026-03-30	9.9500	10.0000	9.8000	10.0000	+17.786%	7	5,729	-68.500%
2026-03-25	8.4900	8.4900	8.4900	8.4900	-4.607%	1	5,729	-62.898%
2026-03-24	8.9000	8.9000	8.9000	8.9000	-4.301%	10	5,728	-64.607%
2026-03-23	9.3000	9.3000	9.3000	9.3000	+5.682%	1	5,738	-66.129%
2026-03-19	8.8000	8.8000	8.8000	8.8000	+7.317%	3	5,737	-64.205%
2026-03-17	8.2000	8.2000	8.2000	8.2000	-9.692%	4	5,736	-61.585%
2026-03-16	9.0800	9.0800	9.0800	9.0800	+10.732%	2	5,732	-65.308%
2026-03-11	8.0000	8.2000	8.0000	8.2000	-2.613%	2	5,732	-61.585%
2026-03-05	8.4200	8.4200	8.4200	8.4200	+5.250%	1	5,731	-62.589%
2026-03-04	8.1000	8.6000	8.0000	8.0000	-7.621%	49	5,730	-60.625%
2026-03-02	8.6600	8.6600	8.6600	8.6600	-2.147%	5	5,730	-63.626%
2026-02-27	9.2500	9.4000	8.8500	8.8500	-5.043%	8	5,725	-64.407%
2026-02-26	9.4300	9.8200	9.1900	9.3200	+0.215%	34	5,721	-66.202%
2026-02-25	9.1500	9.3000	9.1500	9.3000	-2.105%	16	5,696	-66.129%
2026-02-24	9.5300	9.5300	9.5000	9.5000	-5.000%	25	5,696	-66.842%
2026-02-20	10.0000	10.0000	10.0000	10.0000	-2.344%	1	5,689	-68.500%
2026-02-19	10.2400	10.2400	10.2400	10.2400	-2.476%	1	5,689	-69.238%
2026-02-18	10.7700	10.8400	10.5000	10.5000	-11.017%	49	5,689	-70.000%
2026-02-17	11.7000	11.8000	11.7000	11.8000	+2.165%	75	5,688	-73.305%
2026-02-10	11.5500	11.5500	11.5500	11.5500	-11.154%	2	5,688	-72.727%
2026-02-05	13.0000	13.0000	13.0000	13.0000	+2.767%	1	5,686	-75.769%
2026-02-04	12.6600	12.6600	12.6500	12.6500	+7.935%	5	5,686	-75.099%
2026-02-02	12.0000	12.0000	11.7200	11.7200	+6.545%	3	5,681	-73.123%
2026-01-27	11.0000	11.0000	11.0000	11.0000	+8.588%	1	5,678	-71.364%
2026-01-26	10.1300	10.1300	10.1300	10.1300	-3.524%	2	5,678	-68.904%
2026-01-23	10.4500	10.5000	10.4500	10.5000	+10.526%	3	5,676	-70.000%
2026-01-22	9.5000	9.7200	8.0000	9.5000	-0.731%	159	5,679	-66.842%
2026-01-21	9.9200	9.9200	9.1400	9.5700	-20.250%	17	5,795	-67.085%
2026-01-14	12.0000	12.0000	12.0000	12.0000	-32.923%	1	5,787	-73.750%
2025-12-31	17.8900	17.8900	17.8900	17.8900	+5.235%	1	5,789	-82.392%
2025-12-30	17.0000	17.0000	17.0000	17.0000	+2.102%	2	5,789	-81.471%
2025-12-18	16.6500	16.6500	16.6500	16.6500	-13.731%	1	5,790	-81.081%
2025-12-08	19.3000	19.3000	19.3000	19.3000	-12.670%	5	5,790	-83.679%
2025-12-02	22.1000	22.1000	22.1000	22.1000	+4.147%	3	5,790	-85.747%
2025-11-11	21.2200	21.2200	21.2200	21.2200	-3.982%	1	5,793	-85.156%
2025-11-04	22.1000	22.1000	22.1000	22.1000	+0.272%	1	5,794	-85.747%
2025-10-29	22.0400	22.0400	22.0400	22.0400	+1.055%	2	5,794	-85.708%
2025-09-25	21.7500	21.9000	21.7300	21.8100	+2.877%	501	5,792	-85.557%
2025-09-24	21.2000	21.2000	21.2000	21.2000	-4.116%	3	5,989	-85.142%
2025-09-08	22.1100	22.1100	22.1100	22.1100	+7.696%	2	5,986	-85.753%
2025-08-08	20.5300	20.5300	20.5300	20.5300	+28.876%	1	5,988	-84.657%
2025-07-28	15.9600	16.1000	15.7500	15.9300	-16.771%	500	5,989	-80.226%
2025-07-02	19.1400	19.1400	19.1400	19.1400	-9.929%	1	6,489	-83.542%
2025-06-13	21.2500	21.2500	21.2500	21.2500	+1.918%	12	6,488	-85.176%
2025-06-02	21.0500	21.0500	20.8500	20.8500	+2.457%	8	6,482	-84.892%
2025-05-20	20.3500	20.3500	20.3500	20.3500	-9.556%	1	6,477	-84.521%
2025-05-16	22.5000	22.5000	22.5000	22.5000	-0.089%	2	6,478	-86.000%
2025-05-06	22.5200	22.5200	22.5200	22.5200	+8.792%	4	6,477	-86.012%
2025-05-01	20.7200	20.7200	20.7000	20.7000	-6.122%	8	6,481	-84.783%
2025-04-22	22.0500	22.0500	22.0500	22.0500	0.000%	3	6,486	-85.714%
2025-04-15	22.0500	22.0500	22.0500	22.0500	+2.558%	1	6,483	-85.714%
2025-04-14	21.5000	21.5000	21.5000	21.5000	-2.317%	2	6,483	-85.349%
2025-04-08	22.0100	22.0100	22.0100	22.0100	-11.429%	1	6,485	-85.688%
2025-04-07	24.8500	24.8500	24.8500	24.8500	+15.313%	2	6,486	-87.324%
2025-04-03	21.5500	21.5500	21.5500	21.5500	+1.891%	1	6,488	-85.383%
2025-03-31	21.1500	21.1500	21.1500	21.1500	+14.324%	3	6,489	-85.106%
2025-03-27	18.4500	18.6000	18.4500	18.5000	-1.333%	3	6,486	-82.973%
2025-03-26	18.7500	18.7600	18.6000	18.7500	-1.884%	13	6,487	-83.200%
2025-03-21	19.1100	19.1100	19.1100	19.1100	+9.262%	4	6,485	-83.516%
2025-03-10	17.4900	17.4900	17.4900	17.4900	-0.057%	2	6,487	-81.990%
2025-03-07	17.5000	17.5000	17.5000	17.5000	-5.914%	2	6,489	-82.000%
2025-02-14	18.6000	18.6000	18.6000	18.6000	+9.091%	20	6,488	-83.065%
2025-02-04	18.2300	18.4500	17.0500	17.0500	+4.281%	5,083	6,488	-81.525%
2025-01-22	16.3500	16.3500	16.3500	16.3500	-3.540%	1	1,983	-80.734%
2025-01-21	17.5600	17.6500	16.9500	16.9500	-7.377%	1,982	481	-81.416%
2025-01-17	18.2000	18.3500	18.2000	18.3000	0.000%	36	481	-82.787%
2025-01-16	18.3000	18.3000	18.3000	18.3000	+0.826%	1	481	-82.787%
2025-01-14	18.1500	18.1500	18.1500	18.1500	+2.427%	2	480	-82.645%
2025-01-13	17.7200	17.7200	17.7200	17.7200	+32.734%	1	482	-82.223%
2025-01-07	14.0000	14.0000	13.3500	13.3500	-17.593%	3	481	-76.404%
2024-12-31	16.2000	16.2000	16.2000	16.2000	-3.571%	5	477	-80.556%
2024-12-23	16.8000	16.8000	16.8000	16.8000	+1.205%	10	477	-81.250%
2024-12-20	16.6000	16.6000	16.6000	16.6000	+12.162%	5	487	-81.024%
2024-12-09	14.8000	14.8000	14.8000	14.8000	0.000%	1	492	-78.716%
2024-12-06	14.8000	14.8000	14.8000	14.8000	-3.583%	4	491	-78.716%
2024-12-03	15.3500	15.3500	15.3500	15.3500	+3.297%	2	489	-79.479%
2024-11-25	14.8600	14.8600	14.8600	14.8600	-8.328%	1	489	-78.802%
2024-11-22	16.2100	16.2100	16.2100	16.2100	-3.798%	2	488	-80.568%
2024-11-18	16.8500	16.8500	16.8500	16.8500	-3.714%	1	487	-81.306%
2024-11-15	17.5000	17.5000	17.5000	17.5000	+13.269%	20	486	-82.000%
2024-11-14	15.4500	15.4500	15.4500	15.4500	+4.392%	1	476	-79.612%
2024-11-12	14.8000	14.8000	14.8000	14.8000	-3.520%	1	477	-78.716%
2024-11-11	13.7500	15.3400	13.7500	15.3400	+14.478%	14	476	-79.465%
2024-11-08	12.6500	13.4000	12.1500	13.4000	+11.667%	14	490	-76.493%
2024-11-07	12.0000	12.0000	12.0000	12.0000	+0.587%	2	487	-73.750%
2024-11-06	11.7500	11.9300	10.2000	11.9300	-0.167%	247	485	-73.596%
2024-11-05	11.9500	11.9500	11.9500	11.9500	+9.936%	2	313	-73.640%
2024-10-17	10.9000	10.9000	10.8700	10.8700	+10.355%	2	311	-71.021%
2024-10-07	9.8500	9.8500	9.8500	9.8500	+13.873%	5	310	-68.020%
2024-09-30	8.6500	8.6500	8.6500	8.6500	-2.260%	10	305	-63.584%
2024-09-24	8.6000	9.0200	8.1600	8.8500	+1.607%	25	315	-64.407%
2024-09-13	8.7200	8.7700	8.4900	8.7100	+6.220%	72	328	-63.835%
2024-09-12	9.1500	9.2000	8.2000	8.2000	+7.050%	27	329	-61.585%
2024-09-10	7.9400	7.9400	7.4500	7.6600	+4.076%	50	321	-58.877%
2024-09-06	7.5200	7.6500	7.3600	7.3600	-3.158%	100	339	-57.201%
2024-09-05	7.6000	7.6000	7.6000	7.6000	+21.019%	225	289	-58.553%
2024-09-03	6.7500	6.7500	6.2800	6.2800	+10.175%	52	289	-49.841%
2024-08-26	5.5500	5.7000	5.5500	5.7000	+6.542%	12	237	-44.737%
2024-08-22	5.6500	5.6500	5.3500	5.3500	-9.322%	2	225	-41.121%
2024-08-12	5.9000	5.9000	5.9000	5.9000	0.000%	225	225	-46.610%

.dark-mode .Pc2QlD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pc2QlD{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20261218P45MRNA Dec 18 2026 45.00 Put (MRNA261218P00045000)option OPRA

MRNA20261218P45
MRNA Dec 18 2026 45.00 Put (MRNA261218P00045000)
option OPRA