Dark

MRNA20261218P50
MRNA Dec 18 2026 50.00 Put (MRNA261218P00050000)
option OPRA

EOD

Aug 18, 2026

4.80+6.667%(+0.30)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	4.7800	4.8000	4.7800	4.8000	+6.667%	6	6,108	0.000%
2026-08-17	4.7700	4.7700	4.5000	4.5000	-12.621%	3	6,109	+6.667%
2026-08-14	5.4300	5.4300	5.1000	5.1500	+1.779%	106	6,109	-6.796%
2026-08-13	5.0000	5.1000	4.9000	5.0600	-1.748%	261	6,107	-5.138%
2026-08-12	5.6500	5.6500	5.1500	5.1500	-14.876%	16	6,111	-6.796%
2026-08-11	6.3500	6.4000	6.0500	6.0500	-5.469%	26	6,112	-20.661%
2026-08-10	6.2900	6.4500	6.0000	6.4000	-4.478%	14	6,136	-25.000%
2026-08-07	7.5000	7.5000	6.5500	6.7000	-16.563%	248	6,136	-28.358%
2026-08-06	7.7000	8.1000	7.7000	8.0300	+2.685%	87	6,288	-40.224%
2026-08-04	7.8200	7.8200	7.8200	7.8200	-2.250%	1	6,324	-38.619%
2026-08-03	7.8200	8.0000	7.8200	8.0000	-2.439%	2	6,324	-40.000%
2026-07-31	8.1000	8.2000	8.1000	8.2000	+1.235%	3	6,326	-41.463%
2026-07-30	8.4000	8.4500	8.1000	8.1000	-5.814%	414	6,326	-40.741%
2026-07-29	8.8000	8.8000	8.6000	8.6000	-0.578%	7	6,700	-44.186%
2026-07-24	8.6500	8.6500	8.6500	8.6500	+10.897%	1	6,700	-44.509%
2026-07-22	7.8000	7.8000	7.8000	7.8000	+3.311%	25	6,699	-38.462%
2026-07-20	7.4900	7.5500	7.4900	7.5500	+11.852%	5	6,724	-36.424%
2026-07-16	6.5000	6.7500	6.5000	6.7500	+6.299%	7	6,723	-28.889%
2026-07-15	6.3000	6.3500	6.3000	6.3500	-4.511%	13	6,726	-24.409%
2026-07-13	6.6500	6.6500	6.6500	6.6500	0.000%	5	6,729	-27.820%
2026-07-10	6.1000	6.7000	5.9600	6.6500	+20.909%	32	6,724	-27.820%
2026-07-08	5.5900	5.8500	5.5000	5.5000	+14.583%	4,003	6,719	-12.727%
2026-07-06	4.9900	4.9900	4.7800	4.8000	-4.000%	1,260	8,898	0.000%
2026-07-02	4.9400	5.0000	4.6500	5.0000	-9.091%	8	9,068	-4.000%
2026-07-01	6.0600	6.0600	5.5000	5.5000	-10.569%	42	9,068	-12.727%
2026-06-30	5.7800	6.1600	5.6000	6.1500	-0.806%	1,110	9,069	-21.951%
2026-06-29	5.8900	6.2000	5.8900	6.2000	-3.125%	22	8,421	-22.581%
2026-06-26	6.1200	6.4000	6.0200	6.4000	-16.558%	25	8,414	-25.000%
2026-06-25	7.2000	8.1000	7.2000	7.6700	+2.267%	59	8,422	-37.419%
2026-06-24	7.2000	7.7700	7.0600	7.5000	+5.634%	4,774	8,422	-36.000%
2026-06-23	6.7500	7.1000	6.7500	7.1000	-7.311%	6	3,674	-32.394%
2026-06-22	8.1500	8.2000	7.5300	7.6600	+8.345%	888	3,668	-37.337%
2026-06-18	6.9000	7.0700	6.9000	7.0700	-17.310%	131	2,937	-32.107%
2026-06-17	8.5500	8.5500	8.5500	8.5500	+6.079%	1	2,937	-43.860%
2026-06-16	8.0600	8.0600	8.0600	8.0600	-21.366%	1	2,937	-40.447%
2026-06-15	10.2000	10.2500	10.2000	10.2500	-5.093%	3	2,937	-53.171%
2026-06-12	10.3900	10.8000	10.3900	10.8000	-7.692%	4	2,938	-55.556%
2026-06-11	11.7000	11.7000	11.7000	11.7000	-1.928%	1	2,940	-58.974%
2026-06-09	12.2300	12.2300	11.9300	11.9300	+1.966%	3	2,939	-59.765%
2026-06-08	11.7000	11.7000	11.7000	11.7000	+2.632%	1	2,940	-58.974%
2026-06-05	11.2500	11.4000	11.0000	11.4000	+9.615%	6	2,939	-57.895%
2026-06-04	10.4000	10.4000	10.4000	10.4000	-16.800%	13	2,937	-53.846%
2026-06-03	12.5000	12.5000	12.5000	12.5000	-1.029%	2	2,937	-61.600%
2026-06-01	12.6300	12.6300	12.6300	12.6300	+11.278%	1	2,937	-61.995%
2026-05-29	11.3500	11.3500	11.3500	11.3500	-2.991%	2	2,937	-57.709%
2026-05-26	11.7000	11.7000	11.7000	11.7000	-1.763%	2	2,939	-58.974%
2026-05-22	11.9100	11.9100	11.9100	11.9100	-0.335%	1	2,937	-59.698%
2026-05-21	11.9500	11.9500	11.9500	11.9500	-4.400%	3	2,936	-59.833%
2026-05-19	12.0300	12.5400	12.0300	12.5000	+7.481%	22	2,936	-61.600%
2026-05-18	11.6300	11.6300	11.6300	11.6300	-2.678%	1	2,935	-58.727%
2026-05-15	11.9500	11.9500	11.9500	11.9500	+3.913%	38	2,935	-59.833%
2026-05-14	12.0700	12.0700	11.5000	11.5000	-1.709%	4	2,934	-58.261%
2026-05-13	11.4000	11.7000	11.4000	11.7000	+13.592%	7	2,934	-58.974%
2026-05-12	10.6000	10.6000	10.3000	10.3000	-4.630%	169	2,934	-53.398%
2026-05-11	9.0000	10.9000	9.0000	10.8000	0.000%	29	2,934	-55.556%
2026-05-07	10.8000	10.8000	10.8000	10.8000	-7.692%	1	2,828	-55.556%
2026-05-06	11.7100	11.7100	11.7000	11.7000	-2.500%	2	2,828	-58.974%
2026-05-05	12.0100	12.0100	12.0000	12.0000	-4.762%	30	2,829	-60.000%
2026-05-04	12.6000	12.6000	12.6000	12.6000	-3.670%	2	2,829	-61.905%
2026-05-01	13.0800	13.0800	13.0800	13.0800	-2.388%	2	2,829	-63.303%
2026-04-29	13.0500	13.4000	13.0500	13.4000	+8.065%	4	2,829	-64.179%
2026-04-28	12.0500	12.4000	12.0500	12.4000	+24.623%	51	2,825	-61.290%
2026-04-21	9.9500	9.9500	9.9500	9.9500	+0.811%	1	2,828	-51.759%
2026-04-20	9.6000	10.0500	9.6000	9.8700	-0.504%	123	2,828	-51.368%
2026-04-17	10.0500	10.1000	9.9200	9.9200	-4.247%	6	2,747	-51.613%
2026-04-16	10.3500	10.3600	10.3500	10.3600	-6.414%	21	2,744	-53.668%
2026-04-13	11.0700	11.0700	11.0700	11.0700	-2.895%	10	2,744	-56.640%
2026-04-10	11.3000	11.4000	11.3000	11.4000	-0.437%	6	2,734	-57.895%
2026-04-09	11.4500	11.4500	11.4500	11.4500	-9.127%	4	2,729	-58.079%
2026-04-06	12.6000	12.6000	12.6000	12.6000	-1.563%	15	2,726	-61.905%
2026-04-02	13.0200	13.0200	12.4000	12.8000	+15.837%	6	2,711	-62.500%
2026-03-26	11.0500	11.0500	11.0500	11.0500	-5.797%	10	2,711	-56.561%
2026-03-20	11.7300	11.7300	11.7300	11.7300	+2.356%	2	2,711	-59.079%
2026-03-16	11.4600	11.4600	11.4600	11.4600	-1.462%	1	2,712	-58.115%
2026-03-13	11.3500	11.7400	11.3500	11.6300	+4.305%	599	2,713	-58.727%
2026-03-09	11.1300	11.1500	11.1300	11.1500	+22.527%	3	1,824	-56.951%
2026-03-04	9.1000	9.1000	9.1000	9.1000	-29.567%	2	1,821	-47.253%
2026-03-03	12.9200	12.9200	12.9200	12.9200	+7.667%	10	1,821	-62.848%
2026-02-27	12.0200	12.0800	12.0000	12.0000	+1.437%	200	1,821	-60.000%
2026-02-25	12.2400	12.2400	11.6000	11.8300	-5.360%	161	1,697	-59.425%
2026-02-24	12.0000	12.5000	12.0000	12.5000	+1.215%	370	1,697	-61.600%
2026-02-23	11.9600	12.5000	11.8000	12.3500	-2.372%	138	1,659	-61.134%
2026-02-20	12.8000	13.4300	12.6500	12.6500	-1.556%	29	1,628	-62.055%
2026-02-19	13.5800	13.6500	12.8500	12.8500	-14.618%	80	1,628	-62.646%
2026-02-17	14.9500	15.0500	14.9000	15.0500	-2.903%	109	1,601	-68.106%
2026-02-10	14.6500	15.8000	14.6500	15.5000	+13.971%	7	1,547	-69.032%
2026-01-29	13.6000	13.6000	13.6000	13.6000	+5.100%	2	1,544	-64.706%
2026-01-27	12.5000	12.9400	12.5000	12.9400	-2.044%	4	1,546	-62.906%
2026-01-26	13.2100	13.2100	13.2100	13.2100	-2.148%	10	1,546	-63.664%
2026-01-23	13.5000	13.5000	13.5000	13.5000	+7.827%	10	1,538	-64.444%
2026-01-22	11.5000	12.5200	10.7000	12.5200	-15.973%	750	1,548	-61.661%
2026-01-16	15.1700	15.1700	14.9000	14.9000	-5.397%	14	990	-67.785%
2026-01-14	15.7500	15.7500	15.7500	15.7500	-10.511%	1	990	-69.524%
2026-01-13	17.6000	17.6000	17.6000	17.6000	-4.865%	2	990	-72.727%
2026-01-08	18.5000	18.5000	18.5000	18.5000	0.000%	1	992	-74.054%
2025-12-22	18.5000	18.5000	18.5000	18.5000	-13.953%	4	992	-74.054%
2025-12-17	21.5000	21.5000	21.5000	21.5000	-19.806%	1	992	-77.674%
2025-12-02	26.8100	26.8100	26.8100	26.8100	-1.252%	1	993	-82.096%
2025-11-20	27.0600	27.1500	27.0600	27.1500	+1.571%	3	994	-82.320%
2025-11-14	26.5100	26.7300	26.5100	26.7300	-2.088%	3	997	-82.043%
2025-11-06	27.3000	27.3000	27.3000	27.3000	-0.183%	1	1,000	-82.418%
2025-11-05	27.2000	27.3500	27.2000	27.3500	+4.589%	2	1,001	-82.450%
2025-10-29	26.1500	26.1500	26.1500	26.1500	+3.564%	1	1,001	-81.644%
2025-10-21	25.5000	25.5000	25.2500	25.2500	-1.636%	11	1,002	-80.990%
2025-10-14	25.6700	25.6700	25.6700	25.6700	-2.135%	20	1,013	-81.301%
2025-09-30	26.2400	26.2400	26.1300	26.2300	-4.060%	13	1,033	-81.700%
2025-09-12	27.3400	27.3400	27.3400	27.3400	+2.206%	1	1,020	-82.443%
2025-09-03	26.7500	26.7500	26.7500	26.7500	+0.300%	1	1,021	-82.056%
2025-08-29	26.8500	26.8500	26.6700	26.6700	+0.984%	97	1,021	-82.002%
2025-08-26	25.6200	26.4100	25.6200	26.4100	+26.910%	3	1,021	-81.825%
2025-07-17	20.6400	20.8100	20.6400	20.8100	+1.463%	2	1,018	-76.934%
2025-07-10	20.5100	20.5100	20.5100	20.5100	-18.740%	1	1,018	-76.597%
2025-06-25	25.3500	25.3500	25.1300	25.2400	-1.136%	13	1,019	-80.983%
2025-06-13	25.5300	25.5300	25.5300	25.5300	+5.235%	10	1,030	-81.199%
2025-06-09	24.2600	24.2600	24.2600	24.2600	-5.012%	1	1,035	-80.214%
2025-05-19	25.5400	25.5400	25.5400	25.5400	-1.199%	10	1,036	-81.206%
2025-04-23	25.8500	25.8500	25.8500	25.8500	-1.711%	4	1,026	-81.431%
2025-04-22	26.3000	26.3000	26.3000	26.3000	-3.095%	3	1,030	-81.749%
2025-04-09	27.1400	27.1400	27.1400	27.1400	+0.148%	1	1,033	-82.314%
2025-04-04	26.8000	27.1000	26.8000	27.1000	+5.243%	204	1,032	-82.288%
2025-04-03	25.7500	25.7500	25.7500	25.7500	+2.590%	1	936	-81.359%
2025-04-02	25.1000	25.1000	25.1000	25.1000	-1.103%	2	936	-80.876%
2025-03-31	25.3700	25.3800	25.3700	25.3800	+14.273%	96	934	-81.087%
2025-03-28	22.2100	22.2100	22.2100	22.2100	-1.769%	2	886	-78.388%
2025-03-26	22.7500	22.7500	22.6000	22.6100	+3.954%	12	887	-78.770%
2025-03-18	21.7000	21.8000	21.7000	21.7500	-0.685%	11	886	-77.931%
2025-03-13	21.9000	21.9000	21.9000	21.9000	-8.559%	2	877	-78.082%
2025-02-28	23.9500	23.9500	23.9500	23.9500	+3.680%	2	877	-79.958%
2025-02-27	23.1000	23.1000	23.1000	23.1000	+10.000%	5	876	-79.221%
2025-02-18	21.0000	21.0000	21.0000	21.0000	-6.250%	1	871	-77.143%
2025-02-14	24.3000	24.3000	22.4000	22.4000	-5.684%	22	879	-78.571%
2025-02-10	23.7500	23.7500	23.7500	23.7500	+6.312%	1	879	-79.789%
2025-02-07	22.4100	22.4500	22.3400	22.3400	+13.805%	80	878	-78.514%
2025-01-22	19.6300	19.6300	19.6300	19.6300	-10.773%	1	838	-75.548%
2025-01-17	21.7500	22.0000	21.7500	22.0000	+2.564%	162	758	-78.182%
2025-01-16	22.2000	22.2000	21.4500	21.4500	-2.010%	2	758	-77.622%
2025-01-14	22.2000	22.2000	21.8900	21.8900	-1.839%	7	757	-78.072%
2025-01-13	22.0800	22.4600	22.0800	22.3000	+21.592%	17	754	-78.475%
2025-01-06	18.3400	18.3400	18.3400	18.3400	-8.162%	1	753	-73.828%
2024-12-27	19.9700	19.9700	19.9700	19.9700	+0.605%	2	752	-75.964%
2024-12-26	19.9000	19.9000	19.8500	19.8500	-1.244%	4	753	-75.819%
2024-12-23	20.0500	20.1000	20.0500	20.1000	-4.739%	11	749	-76.119%
2024-12-19	21.1000	21.1000	21.1000	21.1000	+5.764%	2	739	-77.251%
2024-12-18	19.9500	19.9500	19.9500	19.9500	+12.016%	1	740	-75.940%
2024-12-09	17.9500	17.9500	17.8100	17.8100	-1.330%	4	741	-73.049%
2024-12-06	18.0500	18.0500	18.0500	18.0500	-6.234%	40	739	-73.407%
2024-12-05	19.2500	19.2500	19.2500	19.2500	+6.178%	1	719	-75.065%
2024-11-25	18.1300	18.1300	18.1300	18.1300	-9.395%	2	718	-73.525%
2024-11-22	20.2700	20.6300	19.5000	20.0100	-0.941%	14	716	-76.012%
2024-11-18	20.2000	20.2000	20.2000	20.2000	-3.855%	1	719	-76.238%
2024-11-15	21.0100	21.0100	21.0100	21.0100	+18.034%	26	718	-77.154%
2024-11-11	17.8000	17.8000	17.8000	17.8000	+9.538%	1	705	-73.034%
2024-11-08	16.2500	16.2500	16.2500	16.2500	+6.908%	8	704	-70.462%
2024-11-07	14.5000	15.2000	14.5000	15.2000	+3.051%	2	704	-68.421%
2024-11-06	14.6800	14.7500	14.6000	14.7500	0.000%	111	704	-67.458%
2024-10-28	14.7500	14.7500	14.7500	14.7500	+1.166%	1	624	-67.458%
2024-10-24	14.5800	14.5800	14.5800	14.5800	+0.691%	2	625	-67.078%
2024-10-23	14.4800	14.4800	14.4800	14.4800	+8.954%	1	625	-66.851%
2024-10-17	13.2900	13.2900	13.2900	13.2900	+2.625%	3	624	-63.883%
2024-10-10	12.9500	12.9500	12.9500	12.9500	+1.172%	1	621	-62.934%
2024-10-08	13.1300	13.1300	12.8000	12.8000	+0.392%	2	620	-62.500%
2024-10-07	12.7500	12.7500	12.7500	12.7500	+8.051%	1	619	-62.353%
2024-10-03	11.8000	11.8000	11.8000	11.8000	+2.253%	1	619	-59.322%
2024-10-02	11.2900	11.5400	11.2900	11.5400	+1.228%	2	618	-58.406%
2024-10-01	11.4000	11.4000	11.4000	11.4000	+1.786%	1	618	-57.895%
2024-09-27	11.2000	11.2000	11.2000	11.2000	-2.609%	2	617	-57.143%
2024-09-26	11.5000	11.5000	11.5000	11.5000	+1.143%	1	616	-58.261%
2024-09-24	11.3700	11.3700	11.3700	11.3700	+4.312%	1	615	-57.784%
2024-09-13	10.9500	11.0000	10.9000	10.9000	+3.810%	18	614	-55.963%
2024-09-12	10.0500	11.4000	10.0500	10.5000	+17.581%	15	613	-54.286%
2024-09-09	8.9300	8.9300	8.9300	8.9300	-6.979%	10	604	-46.249%
2024-09-06	9.6000	9.6000	9.6000	9.6000	+9.091%	2	594	-50.000%
2024-09-03	8.1200	8.8000	8.1200	8.8000	+22.222%	9	593	-45.455%
2024-08-26	7.2000	7.2000	7.2000	7.2000	+1.408%	1	593	-33.333%
2024-08-22	7.0500	7.1500	7.0500	7.1000	0.000%	3	592	-32.394%
2024-08-13	7.1000	7.1000	7.1000	7.1000	-0.699%	3	592	-32.394%
2024-08-12	7.1500	7.1500	7.1500	7.1500	+0.704%	2	589	-32.867%
2024-08-08	7.5000	7.5000	7.1000	7.1000	-5.960%	8	587	-32.394%
2024-08-07	7.4500	7.6000	7.4500	7.5500	-5.625%	68	587	-36.424%
2024-08-06	8.0000	8.0000	8.0000	8.0000	+6.667%	550	553	-40.000%
2024-08-02	7.0100	7.5000	7.0100	7.5000	0.000%	6	3	-36.000%

.dark-mode .KKr3k3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KKr3k3{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20261218P50MRNA Dec 18 2026 50.00 Put (MRNA261218P00050000)option OPRA

MRNA20261218P50
MRNA Dec 18 2026 50.00 Put (MRNA261218P00050000)
option OPRA