Dark

MRNA20261218P65
MRNA Dec 18 2026 65.00 Put (MRNA261218P00065000)
option OPRA

EOD

Aug 17, 2026

11.77-6.215%(-0.78)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	11.7500	11.7700	11.5400	11.7700	-6.215%	72	2,084	0.000%
2026-08-14	13.2000	13.2000	12.4700	12.5500	+1.210%	62	2,139	-6.215%
2026-08-12	12.7500	12.7500	12.4000	12.4000	-13.468%	2	2,140	-5.081%
2026-08-11	14.7700	14.7700	14.3300	14.3300	-3.176%	2	2,139	-17.865%
2026-08-10	14.7500	14.8000	14.6500	14.8000	-6.329%	85	2,138	-20.473%
2026-08-07	15.8000	15.8000	15.8000	15.8000	-8.671%	2	2,137	-25.506%
2026-08-06	16.7000	17.3000	16.7000	17.3000	+4.848%	26	2,136	-31.965%
2026-08-05	16.5000	16.5000	16.5000	16.5000	-1.786%	1	2,113	-28.667%
2026-08-03	16.4500	16.8000	16.4500	16.8000	+1.511%	2	2,112	-29.940%
2026-07-31	16.5500	16.5500	16.5500	16.5500	-5.698%	1	2,111	-28.882%
2026-07-30	17.5500	17.5500	17.5500	17.5500	-3.306%	1	2,111	-32.934%
2026-07-29	18.1500	18.1500	18.1500	18.1500	+5.523%	8	2,111	-35.152%
2026-07-27	17.5500	17.5500	17.2000	17.2000	+6.173%	5	2,103	-31.570%
2026-07-22	16.2000	16.2000	16.2000	16.2000	+2.532%	1	2,102	-27.346%
2026-07-21	15.8000	15.8000	15.8000	15.8000	+1.282%	1	2,102	-25.506%
2026-07-20	15.5000	15.6000	15.4000	15.6000	+5.263%	189	2,101	-24.551%
2026-07-17	14.8200	14.8200	14.8200	14.8200	+2.207%	1	1,975	-20.580%
2026-07-16	13.7000	14.5000	13.7000	14.5000	+5.455%	7	1,975	-18.828%
2026-07-15	13.7500	13.7500	13.7500	13.7500	+1.476%	8	1,969	-14.400%
2026-07-13	13.4700	13.5500	13.4700	13.5500	+6.108%	4	1,977	-13.137%
2026-07-10	12.7700	12.7700	12.7700	12.7700	+11.043%	6	1,977	-7.831%
2026-07-09	11.5000	11.5000	11.5000	11.5000	+5.505%	500	1,971	+2.348%
2026-07-06	10.5000	10.9000	9.8700	10.9000	-4.386%	35	2,453	+7.982%
2026-07-02	11.5000	11.5000	11.4000	11.4000	-5.394%	3	2,444	+3.246%
2026-07-01	12.0500	12.0500	12.0500	12.0500	-6.371%	1	2,444	-2.324%
2026-06-30	12.0000	12.8700	12.0000	12.8700	-4.667%	3	2,443	-8.547%
2026-06-26	13.1100	13.5000	13.1100	13.5000	-19.162%	3	2,446	-12.815%
2026-06-25	16.7000	16.7000	16.7000	16.7000	+8.866%	1	2,444	-29.521%
2026-06-24	15.3400	15.3400	15.3400	15.3400	+1.522%	1	2,443	-23.272%
2026-06-23	15.1100	15.1100	15.1100	15.1100	-0.066%	1	2,442	-22.105%
2026-06-18	15.1200	15.1200	15.1200	15.1200	-7.805%	10	1,247	-22.156%
2026-06-17	16.7000	16.7000	16.4000	16.4000	-5.202%	1,204	1,247	-28.232%
2026-06-16	18.8500	19.3500	17.3000	17.3000	-22.072%	21	1,247	-31.965%
2026-05-15	22.5500	22.6000	22.1000	22.2000	+14.139%	124	1,236	-46.982%
2026-05-11	18.3500	19.4500	18.3500	19.4500	-3.951%	101	1,231	-39.486%
2026-05-08	19.7900	20.2500	19.1000	20.2500	-4.028%	125	1,231	-41.877%
2026-04-24	21.1000	21.1000	21.1000	21.1000	+8.483%	1	1,259	-44.218%
2026-04-21	19.3000	19.4500	19.3000	19.4500	+1.832%	2	1,258	-39.486%
2026-04-17	19.3500	19.3500	19.1000	19.1000	-5.446%	2	1,258	-38.377%
2026-04-10	20.2000	20.2000	20.2000	20.2000	-9.982%	3	1,258	-41.733%
2026-04-06	22.4400	22.4400	22.4400	22.4400	+3.649%	1	1,255	-47.549%
2026-04-01	21.6500	21.6500	21.6500	21.6500	+4.843%	1	1,255	-45.635%
2026-03-25	20.6500	20.6500	20.6500	20.6500	+1.474%	5	1,254	-43.002%
2026-03-10	20.7500	20.7500	20.3500	20.3500	-5.128%	273	1,249	-42.162%
2026-03-09	21.6000	21.6000	21.4500	21.4500	-2.721%	123	1,184	-45.128%
2026-02-26	22.1500	22.1500	22.0500	22.0500	-20.253%	2	1,184	-46.621%
2026-02-04	27.6900	27.6900	27.6500	27.6500	-16.212%	2	1,184	-57.432%
2025-12-23	33.0000	33.0000	33.0000	33.0000	-4.070%	8	1,184	-64.333%
2025-12-18	34.4000	34.4000	34.4000	34.4000	-7.152%	10	1,192	-65.785%
2025-12-09	37.0500	37.0500	37.0500	37.0500	-3.238%	2	1,202	-68.232%
2025-12-08	38.3000	38.3000	38.2900	38.2900	-3.963%	2	1,204	-69.261%
2025-09-05	39.8700	39.8700	39.8700	39.8700	-3.205%	1	1,204	-70.479%
2025-09-04	41.2500	41.2500	41.1900	41.1900	+0.414%	2	1,205	-71.425%
2025-08-29	41.0200	41.0200	41.0200	41.0200	+7.806%	2	1,205	-71.307%
2025-08-22	38.0500	38.0500	38.0500	38.0500	+2.423%	2	1,205	-69.067%
2025-08-18	37.2000	37.2000	37.1500	37.1500	-3.881%	23	1,205	-68.318%
2025-08-08	38.6600	38.6800	38.6500	38.6500	+13.676%	15	1,205	-69.547%
2025-07-17	34.0000	34.0000	34.0000	34.0000	-4.895%	1	1,220	-65.382%
2025-07-03	35.5000	35.7500	35.5000	35.7500	-9.722%	4	1,222	-67.077%
2025-04-15	39.5500	39.6000	39.5500	39.6000	+2.220%	2	1,222	-70.278%
2025-04-14	39.0400	39.0400	38.7200	38.7400	-2.418%	4	1,223	-69.618%
2025-04-11	39.7000	39.7000	39.7000	39.7000	-3.171%	2	1,227	-70.353%
2025-04-10	41.0000	41.0000	41.0000	41.0000	-1.395%	1	1,228	-71.293%
2025-04-09	41.5800	41.5800	41.5800	41.5800	+3.304%	1	1,227	-71.693%
2025-04-08	40.2500	40.2500	40.2500	40.2500	-5.227%	1	1,226	-70.758%
2025-04-04	42.4700	42.4700	42.4700	42.4700	+18.631%	2	1,225	-72.286%
2025-03-28	35.8000	35.8000	35.8000	35.8000	-2.319%	2	1,226	-67.123%
2025-02-10	36.6500	36.6500	36.6500	36.6500	+6.294%	1	1,225	-67.885%
2025-02-05	34.4800	34.4800	34.4800	34.4800	+13.871%	1	1,226	-65.864%
2025-01-31	30.2800	30.2800	30.2800	30.2800	-0.395%	2	1,227	-61.129%
2025-01-27	30.4000	30.4000	30.4000	30.4000	-5.561%	3	1,227	-61.283%
2025-01-21	32.9000	32.9000	32.1900	32.1900	-5.463%	3	1,224	-63.436%
2025-01-17	34.0500	34.0500	34.0500	34.0500	+2.099%	2	1,222	-65.433%
2025-01-15	33.5500	33.5500	33.3500	33.3500	-4.441%	2	1,222	-64.708%
2025-01-13	34.9000	34.9000	34.9000	34.9000	+17.905%	6	1,222	-66.275%
2025-01-02	29.6000	29.6000	29.6000	29.6000	+2.778%	1	1,228	-60.236%
2024-12-10	28.8000	28.8000	28.8000	28.8000	-13.383%	1	1,228	-59.132%
2024-11-21	33.2500	33.2500	33.2500	33.2500	+9.375%	2	1,229	-64.602%
2024-11-14	30.4000	30.4000	30.4000	30.4000	+2.842%	1	1,229	-61.283%
2024-11-13	29.3200	30.3200	29.2300	29.5600	+11.337%	1,051	1,230	-60.183%
2024-11-08	25.4000	26.5500	25.4000	26.5500	+10.810%	8	229	-55.669%
2024-11-06	23.9600	23.9600	23.9600	23.9600	+3.054%	2	229	-50.876%
2024-10-30	23.2500	23.2500	23.2500	23.2500	-1.064%	2	229	-49.376%
2024-10-25	23.5000	23.5000	23.5000	23.5000	+0.427%	2	227	-49.915%
2024-10-18	23.4000	23.4000	23.4000	23.4000	+10.900%	82	226	-49.701%
2024-10-11	21.1000	21.1000	21.1000	21.1000	-2.179%	4	267	-44.218%
2024-10-10	21.5700	21.5700	21.5700	21.5700	+4.709%	1	265	-45.433%
2024-10-04	20.6400	20.6400	20.6000	20.6000	+2.437%	16	266	-42.864%
2024-10-03	20.1100	20.1100	20.1100	20.1100	+2.185%	10	267	-41.472%
2024-10-01	19.6800	19.6800	19.6800	19.6800	+6.092%	2	257	-40.193%
2024-09-30	18.5500	18.5500	18.5500	18.5500	-3.686%	41	255	-36.550%
2024-09-26	19.2600	19.2600	19.2600	19.2600	+0.052%	4	216	-38.889%
2024-09-24	19.2500	19.2500	19.2500	19.2500	-0.052%	1	212	-38.857%
2024-09-23	19.2600	19.2600	19.2600	19.2600	+4.390%	1	212	-38.889%
2024-09-20	18.4500	18.4500	18.4500	18.4500	+6.647%	300	213	-36.206%
2024-09-18	17.2000	17.3000	17.2000	17.3000	+11.613%	4	104	-31.965%
2024-09-17	15.5000	15.5000	15.5000	15.5000	-17.289%	1	105	-24.065%
2024-09-13	19.0200	19.0200	18.7400	18.7400	+6.176%	18	105	-37.193%
2024-09-12	18.0500	19.5000	14.9000	17.6500	+12.063%	56	104	-33.314%
2024-09-09	15.7000	15.7500	15.7000	15.7500	-6.528%	2	80	-25.270%
2024-09-06	16.9000	16.9000	16.8500	16.8500	+19.081%	4	81	-30.148%
2024-08-29	14.1500	14.1500	14.1500	14.1500	+11.417%	1	82	-16.820%
2024-08-22	12.7000	12.7000	12.7000	12.7000	+4.959%	1	82	-7.323%
2024-08-16	12.1000	12.1000	12.1000	12.1000	0.000%	2	82	-2.727%
2024-08-15	12.1000	12.1000	12.1000	12.1000	-8.403%	1	83	-2.727%
2024-08-13	13.4000	13.4000	13.2100	13.2100	+4.016%	5	82	-10.901%
2024-08-09	13.2500	13.2500	12.7000	12.7000	-3.053%	8	82	-7.323%
2024-08-08	13.2000	13.4500	13.1000	13.1000	-7.092%	4	82	-10.153%
2024-08-07	13.6000	14.1000	13.5000	14.1000	+5.618%	104	81	-16.525%
2024-08-06	13.3500	13.3500	13.3500	13.3500	+3.891%	1	68	-11.835%
2024-08-02	12.4500	13.6000	12.3500	12.8500	+19.535%	127	69	-8.405%
2024-08-01	10.2000	11.2000	10.2000	10.7500	+43.333%	34	42	+9.488%
2024-07-25	7.5000	7.5000	7.5000	7.5000	+12.108%	5	20	+56.933%
2024-07-12	6.6900	6.6900	6.6900	6.6900	+2.137%	2	20	+75.934%
2024-06-26	7.3700	7.3700	6.5500	6.5500	+3.968%	13	19	+79.695%
2024-05-31	6.1500	6.3000	6.1500	6.3000	+9.565%	8	7	+86.825%
2024-05-28	4.2000	5.7500	4.2000	5.7500	+63.818%	2	5	+104.696%
2024-05-22	3.5100	3.5100	3.5100	3.5100	-26.875%	1	3	+235.328%
2024-05-15	5.9700	5.9700	4.8000	4.8000	0.000%	2	2	+145.208%

.dark-mode .Cy9fBr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cy9fBr{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20261218P65MRNA Dec 18 2026 65.00 Put (MRNA261218P00065000)option OPRA

MRNA20261218P65
MRNA Dec 18 2026 65.00 Put (MRNA261218P00065000)
option OPRA