Dark

MRNA20261218P60
MRNA Dec 18 2026 60.00 Put (MRNA261218P00060000)
option OPRA

EOD

Aug 18, 2026

9.30+1.418%(+0.13)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	9.7800	9.7800	9.3000	9.3000	+1.418%	11	9,955	0.000%
2026-08-17	8.7500	9.1700	8.7500	9.1700	-5.949%	14	9,955	+1.418%
2026-08-14	9.7500	9.7700	9.7300	9.7500	+5.978%	43	9,962	-4.615%
2026-08-13	9.2000	9.2000	9.2000	9.2000	-5.447%	6	9,920	+1.087%
2026-08-12	10.5000	10.5000	9.7300	9.7300	-13.894%	12	9,915	-4.419%
2026-08-11	11.6500	11.6500	11.3000	11.3000	-3.419%	55	9,914	-17.699%
2026-08-10	11.6000	11.7500	11.5400	11.7000	-2.500%	114	9,914	-20.513%
2026-08-07	12.6300	12.6300	12.0000	12.0000	-13.669%	13	9,975	-22.500%
2026-08-06	13.4500	13.9000	13.4500	13.9000	+11.557%	23	9,974	-33.094%
2026-08-05	12.9000	12.9000	12.4600	12.4600	-9.316%	12	9,985	-25.361%
2026-08-03	13.7400	13.7400	13.7400	13.7400	-0.794%	3	9,985	-32.314%
2026-07-30	14.2500	14.2500	13.8500	13.8500	-7.358%	5	9,988	-32.852%
2026-07-29	14.9500	14.9500	14.9500	14.9500	+2.749%	1	9,985	-37.793%
2026-07-28	14.9600	15.0500	14.5500	14.5500	-3.000%	23	9,984	-36.082%
2026-07-24	14.9000	15.0000	14.9000	15.0000	+16.099%	4	9,983	-38.000%
2026-07-21	12.7000	13.1500	12.7000	12.9200	+4.194%	5	9,982	-28.019%
2026-07-20	12.5000	12.5000	12.4000	12.4000	+3.333%	132	9,984	-25.000%
2026-07-17	11.9900	12.0000	11.9900	12.0000	+7.143%	5	9,863	-22.500%
2026-07-14	11.2000	11.2000	11.2000	11.2000	+0.629%	500	9,863	-16.964%
2026-07-13	11.6000	11.6200	10.8000	11.1300	-0.269%	500	9,363	-16.442%
2026-07-10	10.8200	11.2500	10.8200	11.1600	+15.289%	119	8,865	-16.667%
2026-07-08	9.0000	9.9000	9.0000	9.6800	+21.761%	7,304	8,778	-3.926%
2026-07-06	8.4500	8.7000	7.8400	7.9500	-12.637%	111	1,994	+16.981%
2026-07-02	9.0500	9.1000	8.7500	9.1000	-6.186%	4	1,913	+2.198%
2026-07-01	10.0000	10.0000	9.7000	9.7000	-3.194%	32	1,913	-4.124%
2026-06-30	10.0200	10.0500	9.7000	10.0200	-5.827%	157	1,885	-7.186%
2026-06-29	10.2000	10.6400	10.1500	10.6400	+0.188%	7	1,872	-12.594%
2026-06-26	10.6200	10.6200	10.6200	10.6200	-19.484%	1	1,869	-12.429%
2026-06-25	13.2200	13.2200	13.1900	13.1900	+5.351%	2	1,869	-29.492%
2026-06-24	12.5200	12.5200	12.5200	12.5200	+2.037%	1	1,867	-25.719%
2026-06-23	11.2100	12.6000	11.2100	12.2700	+2.250%	1,502	1,866	-24.205%
2026-06-18	12.8000	12.8000	12.0000	12.0000	-5.512%	11	821	-22.500%
2026-06-17	13.2000	13.2000	12.7000	12.7000	-17.532%	5	821	-26.772%
2026-06-16	15.4000	15.4000	15.4000	15.4000	-6.155%	1	821	-39.610%
2026-06-15	16.4000	16.4100	16.4000	16.4100	-4.371%	2	820	-43.327%
2026-06-12	16.8500	17.1600	16.8000	17.1600	-15.050%	6	820	-45.804%
2026-06-01	20.2000	20.2000	20.2000	20.2000	+9.485%	75	814	-53.960%
2026-05-15	18.7500	18.8500	18.4500	18.4500	+1.934%	127	889	-49.593%
2026-05-13	17.9000	18.1000	17.9000	18.1000	+12.422%	2	892	-48.619%
2026-05-11	16.1000	16.1000	16.1000	16.1000	-3.881%	23	892	-42.236%
2026-05-08	14.9100	16.7500	14.9100	16.7500	-5.634%	257	925	-44.478%
2026-05-07	17.7500	17.7500	17.7500	17.7500	-8.031%	2	930	-47.606%
2026-04-28	18.9500	19.3000	18.9500	19.3000	+22.152%	2	929	-51.813%
2026-04-23	15.7000	15.8000	15.7000	15.8000	-1.558%	2	928	-41.139%
2026-04-17	16.0000	16.0500	16.0000	16.0500	-3.021%	2	927	-42.056%
2026-04-16	16.4000	16.5500	16.4000	16.5500	-14.470%	4	925	-43.807%
2026-03-30	19.3000	19.3500	19.3000	19.3500	+12.894%	2	926	-51.938%
2026-03-25	17.1400	17.1400	17.1400	17.1400	-4.139%	10	924	-45.741%
2026-03-20	17.8800	17.8800	17.8800	17.8800	+4.868%	2	934	-47.987%
2026-03-17	17.0500	17.0500	17.0500	17.0500	+0.294%	1	934	-45.455%
2026-03-10	17.2500	17.3500	17.0000	17.0000	-0.585%	185	934	-45.294%
2026-03-09	18.3100	18.3100	17.1000	17.1000	+5.037%	131	918	-45.614%
2026-03-04	16.2800	16.2800	16.2800	16.2800	-12.000%	1	907	-42.875%
2026-02-26	18.3000	18.5000	18.3000	18.5000	-1.122%	43	908	-49.730%
2026-02-24	18.7100	18.7100	18.7100	18.7100	-4.346%	1	909	-50.294%
2026-02-23	19.5600	19.5600	19.5600	19.5600	+1.716%	1	910	-52.454%
2026-02-20	19.6300	19.6300	18.8600	19.2300	-6.650%	158	909	-51.638%
2026-02-19	20.4000	20.6000	20.3500	20.6000	+17.714%	7	871	-54.854%
2026-01-22	17.5000	17.5000	17.5000	17.5000	-7.014%	1	870	-46.857%
2026-01-21	18.8200	18.8200	18.8200	18.8200	-37.267%	1	869	-50.584%
2025-12-17	30.0000	30.0000	30.0000	30.0000	-15.966%	1	870	-69.000%
2025-11-14	35.9000	35.9000	35.7000	35.7000	-0.833%	4	871	-73.950%
2025-11-07	36.0000	36.0000	36.0000	36.0000	+4.046%	1	871	-74.167%
2025-11-03	34.8000	34.8000	34.6000	34.6000	-4.022%	2	872	-73.121%
2025-09-16	36.0500	36.0500	36.0500	36.0500	-0.194%	1	872	-74.202%
2025-08-29	36.1200	36.1200	36.1200	36.1200	+12.875%	2	871	-74.252%
2025-07-31	30.9000	32.0000	30.9000	32.0000	-14.439%	2	871	-70.938%
2025-05-15	37.4000	37.4000	37.4000	37.4000	+6.583%	1	873	-75.134%
2025-05-13	35.0900	35.0900	35.0900	35.0900	+1.740%	5	873	-73.497%
2025-04-14	34.4900	34.4900	34.4900	34.4900	-4.592%	2	868	-73.036%
2025-04-10	36.1500	36.1500	36.1500	36.1500	-0.741%	2	870	-74.274%
2025-04-09	36.4200	36.4200	36.4200	36.4200	+1.364%	1	868	-74.465%
2025-04-07	37.3400	37.3400	35.8900	35.9300	+5.676%	4	867	-74.116%
2025-04-02	34.0000	34.0000	34.0000	34.0000	+9.325%	2	866	-72.647%
2025-03-27	31.1000	31.1000	31.1000	31.1000	+0.876%	7	868	-70.096%
2025-03-21	30.9000	30.9000	30.8300	30.8300	+3.145%	4	875	-69.835%
2025-02-24	29.8900	29.8900	29.8900	29.8900	-8.872%	2	875	-68.886%
2025-02-12	32.6000	32.8000	32.6000	32.8000	+1.047%	3	877	-71.646%
2025-02-11	32.4600	32.4600	32.4600	32.4600	+25.231%	1	878	-71.349%
2025-01-29	25.9200	25.9200	25.9200	25.9200	-6.053%	1	879	-64.120%
2025-01-22	27.5900	27.5900	27.5900	27.5900	-1.780%	1	878	-66.292%
2025-01-21	27.5000	28.7200	27.5000	28.0900	-6.367%	6	877	-66.892%
2025-01-17	29.8000	30.0000	29.8000	30.0000	-0.498%	148	798	-69.000%
2025-01-16	30.0000	30.1500	30.0000	30.1500	+1.618%	5	798	-69.154%
2025-01-13	29.6700	29.6700	29.6700	29.6700	+27.066%	6	795	-68.655%
2025-01-07	24.5800	24.5800	23.3500	23.3500	-12.448%	12	789	-60.171%
2024-12-31	26.6700	26.6700	26.6700	26.6700	0.000%	1	800	-65.129%
2024-12-24	27.6300	27.6300	26.6700	26.6700	+2.184%	5	795	-65.129%
2024-12-13	26.1000	26.1000	26.1000	26.1000	-0.306%	18	795	-64.368%
2024-12-11	26.1800	26.1800	26.1800	26.1800	+4.344%	1	786	-64.477%
2024-12-06	24.9600	25.0900	24.9600	25.0900	-2.563%	10	786	-62.933%
2024-11-25	25.7500	25.7500	25.7500	25.7500	-4.453%	4	777	-63.883%
2024-11-22	26.9500	26.9500	26.9500	26.9500	-7.069%	2	777	-65.492%
2024-11-15	29.0000	29.0000	29.0000	29.0000	+20.382%	2	776	-67.931%
2024-11-11	24.0900	24.0900	24.0900	24.0900	+6.358%	4	777	-61.395%
2024-11-08	22.6500	22.6500	22.6500	22.6500	+5.693%	2	773	-58.940%
2024-11-07	21.4300	21.4300	21.4300	21.4300	+6.352%	1	774	-56.603%
2024-10-28	20.1500	20.1500	20.1500	20.1500	-0.788%	1	773	-53.846%
2024-10-22	20.3100	20.3100	20.3100	20.3100	+4.422%	1	772	-54.210%
2024-10-17	19.4500	19.4500	19.4500	19.4500	+12.428%	1	771	-52.185%
2024-10-03	17.3000	17.3000	17.3000	17.3000	+5.167%	2	771	-46.243%
2024-09-25	16.4500	16.4500	16.4500	16.4500	+2.492%	2	771	-43.465%
2024-09-20	16.0500	16.0500	16.0500	16.0500	+8.154%	2	771	-42.056%
2024-09-17	14.8400	14.8400	14.8400	14.8400	-4.627%	1	771	-37.332%
2024-09-12	14.9000	16.2900	14.9000	15.5600	+17.434%	14	772	-40.231%
2024-09-09	13.0000	13.3000	13.0000	13.2500	+9.959%	4	758	-29.811%
2024-08-29	12.0500	12.0500	12.0500	12.0500	+19.307%	1	756	-22.822%
2024-08-20	9.7800	10.1000	9.7800	10.1000	-1.271%	2	755	-7.921%
2024-08-15	10.2300	10.2300	10.2300	10.2300	-7.421%	1	753	-9.091%
2024-08-14	11.1000	11.1000	11.0500	11.0500	-2.643%	2	752	-15.837%
2024-08-07	11.1000	11.3500	11.1000	11.3500	+31.671%	751	752	-18.062%
2024-08-01	9.3000	9.3000	8.6200	8.6200	0.000%	2	2	+7.889%

.dark-mode .pxvvTh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pxvvTh{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20261218P60MRNA Dec 18 2026 60.00 Put (MRNA261218P00060000)option OPRA

MRNA20261218P60
MRNA Dec 18 2026 60.00 Put (MRNA261218P00060000)
option OPRA