Dark

MRNA20261218P55
MRNA Dec 18 2026 55.00 Put (MRNA261218P00055000)
option OPRA

EOD

Aug 18, 2026

6.85+1.182%(+0.08)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	7.2000	7.2000	6.7800	6.8500	+1.182%	21	1,256	0.000%
2026-08-17	7.0000	7.0000	6.7000	6.7700	-7.387%	15	1,253	+1.182%
2026-08-14	7.3100	7.3100	7.3100	7.3100	+3.541%	1	1,242	-6.293%
2026-08-13	7.3000	7.3000	6.9000	7.0600	-3.288%	255	1,242	-2.975%
2026-08-12	8.0000	8.0000	7.3000	7.3000	-12.575%	23	990	-6.164%
2026-08-11	8.7000	8.7000	8.2800	8.3500	-7.222%	13	992	-17.964%
2026-08-10	8.8000	9.0000	8.8000	9.0000	-6.445%	25	981	-23.889%
2026-08-07	11.0500	11.0500	9.6200	9.6200	-12.066%	17	972	-28.794%
2026-08-06	10.3800	10.9400	10.3800	10.9400	+6.836%	84	967	-37.386%
2026-08-05	10.0000	10.2400	10.0000	10.2400	+2.915%	20	990	-33.105%
2026-08-04	9.9500	9.9500	9.9500	9.9500	-6.132%	10	981	-31.156%
2026-07-31	10.6000	10.6000	10.6000	10.6000	+0.474%	1	991	-35.377%
2026-07-30	10.5500	10.5500	10.5500	10.5500	-9.829%	4	990	-35.071%
2026-07-29	11.7000	11.7000	11.7000	11.7000	+3.357%	1	994	-41.453%
2026-07-27	11.3200	11.3200	11.3200	11.3200	-4.714%	1	994	-39.488%
2026-07-24	11.3600	11.8800	11.3600	11.8800	+8.000%	3	994	-42.340%
2026-07-23	11.0700	11.0700	11.0000	11.0000	+7.527%	3	991	-37.727%
2026-07-22	10.2300	10.2300	10.2300	10.2300	+0.590%	15	989	-33.040%
2026-07-21	10.1700	10.1700	10.1700	10.1700	+2.211%	10	989	-32.645%
2026-07-20	9.5500	9.9500	9.5500	9.9500	+17.059%	2	984	-31.156%
2026-07-16	8.5000	8.5000	8.5000	8.5000	-2.299%	10	982	-19.412%
2026-07-13	8.6500	8.7500	8.5500	8.7000	-1.136%	137	979	-21.264%
2026-07-10	8.2000	8.8500	8.2000	8.8000	+20.548%	29	917	-22.159%
2026-07-09	7.3000	7.3000	7.3000	7.3000	-2.667%	1	911	-6.164%
2026-07-08	7.0500	7.5000	7.0500	7.5000	+10.294%	118	911	-8.667%
2026-07-07	7.0000	7.1000	6.8000	6.8000	+8.800%	126	958	+0.735%
2026-07-06	6.8000	6.8000	5.9000	6.2500	-7.132%	169	959	+9.600%
2026-07-02	7.1500	7.1500	6.5500	6.7300	-9.664%	70	926	+1.783%
2026-07-01	7.8700	7.8700	7.2000	7.4500	-0.667%	87	926	-8.054%
2026-06-30	7.3000	7.5000	7.3000	7.5000	-7.063%	2	925	-8.667%
2026-06-29	8.1500	8.1500	8.0700	8.0700	-14.149%	10	927	-15.118%
2026-06-24	9.4000	9.4000	9.4000	9.4000	+1.952%	10	927	-27.128%
2026-06-23	9.2200	9.2200	9.2200	9.2200	-8.713%	1	927	-25.705%
2026-06-22	10.0500	10.1000	10.0500	10.1000	+12.222%	60	927	-32.178%
2026-06-18	9.9500	9.9500	9.0000	9.0000	-10.448%	13	868	-23.889%
2026-06-17	11.3000	11.3000	10.0500	10.0500	-7.798%	2	868	-31.841%
2026-06-16	12.2000	12.2000	10.9000	10.9000	-17.736%	19	868	-37.156%
2026-06-15	13.2500	13.2500	13.2500	13.2500	-3.636%	5	866	-48.302%
2026-06-12	13.3000	13.7500	13.3000	13.7500	-8.638%	9	861	-50.182%
2026-06-11	15.0000	15.1000	15.0000	15.0500	+0.200%	3	865	-54.485%
2026-06-09	15.0200	15.0200	15.0200	15.0200	+0.468%	2	862	-54.394%
2026-06-08	14.9500	14.9500	14.9500	14.9500	+2.749%	3	862	-54.181%
2026-06-05	14.5500	14.5500	14.5500	14.5500	-9.963%	1	859	-52.921%
2026-06-02	16.5700	16.7800	16.1600	16.1600	+11.448%	7	858	-57.611%
2026-05-29	15.0700	15.0700	14.5000	14.5000	-6.752%	6	856	-52.759%
2026-05-28	15.5500	15.5500	15.5500	15.5500	+0.323%	1	856	-55.949%
2026-05-21	15.3000	15.5000	15.3000	15.5000	+2.513%	4	857	-55.806%
2026-05-20	15.1200	15.1200	15.1200	15.1200	+2.093%	5	857	-54.696%
2026-05-18	14.8100	14.8100	14.8100	14.8100	-3.203%	4	852	-53.747%
2026-05-15	15.3000	15.3000	15.3000	15.3000	+2.410%	38	852	-55.229%
2026-05-13	14.4500	14.9400	14.4500	14.9400	+10.667%	7	859	-54.150%
2026-05-11	12.0000	13.5000	12.0000	13.5000	+2.740%	206	855	-49.259%
2026-05-08	13.2000	13.2000	13.1400	13.1400	-15.226%	3	1,019	-47.869%
2026-05-05	15.5000	15.5000	15.5000	15.5000	+1.307%	1	1,020	-55.806%
2026-05-04	15.3000	15.3000	15.3000	15.3000	-8.929%	6	1,020	-55.229%
2026-04-29	17.0000	17.0000	16.8000	16.8000	+19.149%	3	1,020	-59.226%
2026-04-24	14.1000	14.1000	14.1000	14.1000	+8.796%	1	1,017	-51.418%
2026-04-23	12.9600	12.9600	12.9600	12.9600	+1.250%	1	1,016	-47.145%
2026-04-21	12.9500	12.9500	12.8000	12.8000	+0.550%	2	1,014	-46.484%
2026-04-20	12.7300	12.7300	12.7300	12.7300	-0.157%	350	1,014	-46.190%
2026-04-17	12.8000	13.0000	12.7500	12.7500	-21.538%	11	741	-46.275%
2026-03-30	15.9000	16.2500	15.9000	16.2500	+17.754%	3	743	-57.846%
2026-03-17	13.8000	13.8000	13.8000	13.8000	-1.075%	1	741	-50.362%
2026-03-10	14.1500	14.1500	13.9000	13.9500	0.000%	121	740	-50.896%
2026-03-09	14.2000	14.2000	13.9500	13.9500	+3.180%	63	672	-50.896%
2026-03-05	13.2000	13.5200	13.2000	13.5200	+7.302%	2	610	-49.334%
2026-03-04	14.0000	14.0000	12.6000	12.6000	-16.279%	4	612	-45.635%
2026-02-26	15.3000	15.3000	15.0500	15.0500	-4.747%	76	611	-54.485%
2026-02-20	15.8000	15.8000	15.7500	15.8000	-4.242%	86	560	-56.646%
2026-02-19	16.8500	16.9000	16.5000	16.5000	-10.082%	128	475	-58.485%
2026-02-17	18.3500	18.3500	18.3500	18.3500	-4.675%	46	375	-62.670%
2026-02-10	18.1000	19.2500	18.1000	19.2500	+1.798%	10	350	-64.416%
2026-02-03	18.9100	18.9100	18.9100	18.9100	+24.408%	2	344	-63.776%
2026-01-21	15.8900	15.8900	15.2000	15.2000	-19.662%	151	344	-54.934%
2026-01-14	18.9200	18.9200	18.9200	18.9200	-6.058%	2	232	-63.795%
2026-01-13	20.1400	20.1400	20.1400	20.1400	-6.326%	1	234	-65.988%
2026-01-07	21.5000	21.5000	21.5000	21.5000	-6.522%	3	233	-68.140%
2025-12-22	23.0000	23.0000	23.0000	23.0000	-3.766%	4	233	-70.217%
2025-12-19	23.9000	23.9000	23.9000	23.9000	-19.772%	1	233	-71.339%
2025-12-04	29.7900	29.7900	29.7900	29.7900	-4.611%	8	233	-77.006%
2025-11-04	30.9900	31.2300	30.9900	31.2300	+4.169%	2	225	-78.066%
2025-10-22	29.9800	29.9800	29.9800	29.9800	-6.837%	7	223	-77.151%
2025-08-29	32.1800	32.1800	32.1800	32.1800	+11.196%	96	230	-78.713%
2025-08-13	28.9400	28.9400	28.9400	28.9400	+2.225%	1	230	-76.330%
2025-06-30	28.3100	28.3100	28.3100	28.3100	-1.359%	10	231	-75.804%
2025-06-03	28.7000	28.7000	28.7000	28.7000	-9.062%	10	241	-76.132%
2025-05-15	31.5600	31.5600	31.5600	31.5600	+3.645%	2	231	-78.295%
2025-04-16	30.4500	30.4500	30.4500	30.4500	-0.425%	2	233	-77.504%
2025-04-15	30.5800	30.5800	30.5800	30.5800	-2.050%	1	232	-77.600%
2025-04-07	31.2200	31.2200	31.2200	31.2200	-0.446%	3	232	-78.059%
2025-04-04	31.9000	31.9000	31.3600	31.3600	+8.362%	204	229	-78.157%
2025-04-01	28.9400	28.9400	28.9400	28.9400	-4.172%	2	160	-76.330%
2025-03-31	30.2000	30.2000	30.2000	30.2000	+13.024%	96	158	-77.318%
2025-03-26	26.7200	26.7200	26.7200	26.7200	+5.696%	1	64	-74.364%
2025-02-24	25.2800	25.2800	25.2800	25.2800	-3.067%	2	64	-72.903%
2025-02-05	26.0800	26.0800	26.0800	26.0800	+15.398%	1	64	-73.735%
2025-01-23	22.5500	22.6500	22.5500	22.6000	-8.687%	54	64	-69.690%
2025-01-21	24.7500	24.7500	24.7500	24.7500	-4.808%	4	34	-72.323%
2025-01-17	25.9000	26.0000	25.9000	26.0000	-0.383%	4	34	-73.654%
2025-01-16	26.2600	26.3700	26.0500	26.1000	+31.156%	10	34	-73.755%
2025-01-07	20.3000	20.3000	19.9000	19.9000	-13.478%	3	42	-65.578%
2024-12-31	23.0000	23.0000	23.0000	23.0000	+2.816%	7	34	-70.217%
2024-12-03	21.4000	22.3700	21.4000	22.3700	+11.738%	4	34	-69.379%
2024-11-11	21.0500	21.0500	20.0200	20.0200	+18.322%	3	34	-65.784%
2024-11-07	15.4600	16.9700	15.4500	16.9200	-2.535%	9	34	-59.515%
2024-10-23	17.3600	17.3600	17.3600	17.3600	+0.872%	2	25	-60.541%
2024-10-22	17.2100	17.2100	17.2100	17.2100	+1.834%	1	27	-60.198%
2024-10-18	17.0500	17.0500	16.9000	16.9000	+4.385%	4	26	-59.467%
2024-10-17	16.1800	16.1900	16.1800	16.1900	+3.982%	2	24	-57.690%
2024-10-08	15.5700	15.5700	15.5700	15.5700	+2.772%	10	26	-56.005%
2024-10-07	14.9500	15.1500	14.9500	15.1500	+7.829%	11	36	-54.785%
2024-09-26	14.0000	14.0500	14.0000	14.0500	+2.182%	7	25	-51.246%
2024-09-25	13.7500	13.7500	13.7500	13.7500	+0.733%	4	20	-50.182%
2024-09-23	13.6500	13.6500	13.6500	13.6500	+9.200%	1	16	-49.817%
2024-09-18	12.5000	12.5000	12.5000	12.5000	+3.306%	3	15	-45.200%
2024-09-17	12.1500	12.1500	12.0200	12.1000	-6.923%	3	12	-43.388%
2024-09-16	13.0000	13.0000	13.0000	13.0000	-1.515%	1	12	-47.308%
2024-09-13	13.0000	13.3800	13.0000	13.2000	+2.326%	10	12	-48.106%
2024-09-12	13.5000	13.5000	12.9000	12.9000	+27.723%	4	8	-46.899%
2024-08-28	10.1000	10.1000	10.1000	10.1000	+3.484%	1	4	-32.178%
2024-08-27	9.3500	9.7600	9.3500	9.7600	+5.514%	2	4	-29.816%
2024-08-02	8.6000	12.1800	8.6000	9.2500	0.000%	5	3	-25.946%

.dark-mode .B9WqCG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B9WqCG{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20261218P55MRNA Dec 18 2026 55.00 Put (MRNA261218P00055000)option OPRA

MRNA20261218P55
MRNA Dec 18 2026 55.00 Put (MRNA261218P00055000)
option OPRA