Dark

MRNA20261218P70
MRNA Dec 18 2026 70.00 Put (MRNA261218P00070000)
option OPRA

EOD

Aug 18, 2026

15.60+4.348%(+0.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	15.5000	15.6000	15.5000	15.6000	+4.348%	2	1,636	0.000%
2026-08-17	15.3500	15.3500	13.7400	14.9500	-5.079%	18	1,637	+4.348%
2026-08-14	15.7500	15.7500	15.7500	15.7500	+1.613%	1	1,621	-0.952%
2026-08-13	15.5500	15.6000	15.5000	15.5000	-0.641%	15	1,620	+0.645%
2026-08-12	15.9000	16.0000	15.6000	15.6000	-13.812%	42	1,617	0.000%
2026-08-11	17.4000	18.1000	17.4000	18.1000	-0.822%	6	1,579	-13.812%
2026-08-10	18.1000	18.3000	18.0500	18.2500	-5.440%	66	1,574	-14.521%
2026-08-07	19.3000	19.3000	19.3000	19.3000	-1.881%	1	1,621	-19.171%
2026-08-04	19.6700	19.6700	19.6700	19.6700	-6.689%	2	1,620	-20.691%
2026-08-03	21.0800	21.0800	21.0800	21.0800	-0.613%	1	1,620	-25.996%
2026-07-30	21.2100	21.2100	21.2100	21.2100	+0.236%	1	1,619	-26.450%
2026-07-28	21.3300	21.3300	21.1000	21.1600	-5.282%	200	1,619	-26.276%
2026-07-24	22.0300	22.3400	21.8000	22.3400	+6.482%	997	1,661	-30.170%
2026-07-23	20.9000	20.9800	20.9000	20.9800	+6.768%	2	1,699	-25.643%
2026-07-21	19.3000	19.6500	19.3000	19.6500	+0.769%	5	1,698	-20.611%
2026-07-20	18.7000	19.5000	18.6500	19.5000	+16.766%	238	1,693	-20.000%
2026-07-16	16.7000	16.7000	16.7000	16.7000	+1.829%	3	1,741	-6.587%
2026-07-15	16.4500	16.4500	16.4000	16.4000	-4.651%	9	1,738	-4.878%
2026-07-14	17.2000	17.2000	17.2000	17.2000	+4.242%	1	1,735	-9.302%
2026-07-13	16.6800	16.6800	16.5000	16.5000	-0.602%	12	1,734	-5.455%
2026-07-10	16.6000	16.6000	16.6000	16.6000	+21.345%	2	1,734	-6.024%
2026-07-07	14.8500	14.8500	13.6800	13.6800	+1.333%	6	1,734	+14.035%
2026-07-06	13.1000	13.5000	12.5700	13.5000	+0.372%	1,092	1,728	+15.556%
2026-07-02	13.3500	13.9300	11.9000	13.4500	-5.944%	183	646	+15.985%
2026-07-01	14.3000	14.3000	14.3000	14.3000	-3.182%	1	646	+9.091%
2026-06-30	14.7700	14.7700	14.7700	14.7700	-5.683%	6	646	+5.619%
2026-06-29	15.9200	16.0500	15.6600	15.6600	-7.882%	20	649	-0.383%
2026-06-26	16.2500	17.0000	16.0000	17.0000	-8.602%	525	649	-8.235%
2026-06-25	18.6000	18.6000	18.6000	18.6000	+1.639%	10	163	-16.129%
2026-06-24	18.2500	18.3000	18.2500	18.3000	+1.105%	3	153	-14.754%
2026-06-23	17.4800	18.1000	17.4800	18.1000	-11.922%	9	151	-13.812%
2026-06-17	20.5500	20.5500	20.5500	20.5500	-1.439%	13	136	-24.088%
2026-06-16	23.1500	23.1500	20.8500	20.8500	-20.571%	4	136	-25.180%
2026-05-15	26.4500	26.5500	26.1000	26.2500	+19.048%	79	134	-40.571%
2026-05-11	22.0500	22.0500	22.0500	22.0500	-3.501%	1	150	-29.252%
2026-04-23	22.8500	22.8500	22.8500	22.8500	-5.579%	3	149	-31.729%
2026-03-10	24.2500	24.3500	24.1000	24.2000	-38.657%	118	146	-35.537%
2025-12-30	39.4500	39.4500	39.4500	39.4500	-12.683%	6	65	-60.456%
2025-12-01	45.2700	45.2700	45.1800	45.1800	-2.461%	2	90	-65.471%
2025-11-05	46.1000	46.3200	46.1000	46.3200	+2.705%	2	90	-66.321%
2025-09-25	44.7500	45.1000	44.7500	45.1000	+1.577%	13	90	-65.410%
2025-09-24	44.4500	44.4500	44.4000	44.4000	-2.203%	26	87	-64.865%
2025-09-17	45.4000	45.4000	45.4000	45.4000	+1.114%	10	87	-65.639%
2025-06-18	44.9000	44.9000	44.9000	44.9000	+3.839%	2	357	-65.256%
2025-05-01	43.2400	43.2400	43.2400	43.2400	-0.069%	5	357	-63.922%
2025-04-28	43.0100	43.2700	43.0100	43.2700	-2.391%	15	362	-63.947%
2025-04-15	44.3300	44.3300	44.3300	44.3300	-4.543%	4	358	-64.809%
2025-04-09	46.4400	46.4400	46.4400	46.4400	+1.066%	1	362	-66.408%
2025-04-08	45.9500	45.9500	45.9500	45.9500	+2.682%	1	363	-66.050%
2025-04-07	44.7500	44.7500	44.7500	44.7500	+12.324%	10	363	-65.140%
2025-03-27	39.8400	39.8400	39.8400	39.8400	+0.226%	10	373	-60.843%
2025-02-07	39.7500	39.7500	39.7500	39.7500	+2.475%	2	383	-60.755%
2025-02-06	38.7900	38.7900	38.7900	38.7900	+0.806%	2	384	-59.783%
2025-02-05	38.2500	38.4800	38.2500	38.4800	+13.947%	6	386	-59.459%
2025-01-29	33.7700	33.7700	33.7700	33.7700	-1.286%	1	389	-53.805%
2025-01-24	32.5000	34.2100	32.5000	34.2100	+2.333%	14	390	-54.399%
2025-01-23	36.1700	36.1700	33.3500	33.4300	-6.463%	18	395	-53.335%
2025-01-22	35.3300	35.7400	35.3300	35.7400	-5.923%	3	411	-56.351%
2025-01-15	37.9900	37.9900	37.9900	37.9900	+7.407%	2	414	-58.937%
2024-12-24	35.8100	35.8100	35.3700	35.3700	+9.913%	15	423	-55.895%
2024-12-09	32.1800	32.1800	32.1800	32.1800	-14.980%	5	423	-51.523%
2024-11-20	37.8500	37.8500	37.8500	37.8500	+5.874%	1	418	-58.785%
2024-11-18	35.7500	35.7500	35.7500	35.7500	-2.082%	2	419	-56.364%
2024-11-15	36.5100	36.5100	36.5100	36.5100	+11.006%	2	421	-57.272%
2024-11-12	32.8900	32.8900	32.8900	32.8900	+1.200%	1	420	-52.569%
2024-11-11	31.4000	32.5000	31.4000	32.5000	+15.535%	30	421	-52.000%
2024-11-06	27.9500	28.1300	27.9500	28.1300	+15.287%	2	394	-44.543%
2024-10-11	24.4000	24.4000	24.4000	24.4000	+8.060%	6	396	-36.066%
2024-09-25	22.5800	22.5800	22.5800	22.5800	+3.959%	1	399	-30.912%
2024-09-20	21.6000	21.7200	21.6000	21.7200	-1.273%	4	399	-28.177%
2024-09-13	22.0000	22.0000	22.0000	22.0000	+6.280%	2	399	-29.091%
2024-09-12	22.3400	22.3400	20.7000	20.7000	+4.863%	5	400	-24.638%
2024-09-06	19.7400	19.7400	19.7400	19.7400	+4.444%	20	395	-20.973%
2024-09-04	18.7500	18.9000	18.7500	18.9000	+13.038%	2	385	-17.460%
2024-08-29	16.7200	16.7200	16.7200	16.7200	+7.871%	250	385	-6.699%
2024-08-26	15.5000	15.5000	15.5000	15.5000	-1.587%	1	135	+0.645%
2024-08-22	15.7500	15.7500	15.7500	15.7500	+12.500%	1	134	-0.952%
2024-08-21	14.0000	14.0000	14.0000	14.0000	-5.405%	10	133	+11.429%
2024-08-20	14.8000	14.8000	14.8000	14.8000	-5.128%	1	123	+5.405%
2024-08-14	15.5500	15.6500	15.5500	15.6000	-2.256%	24	124	0.000%
2024-08-12	15.6000	15.9600	15.6000	15.9600	-1.176%	2	124	-2.256%
2024-08-07	16.1500	16.1500	16.1500	16.1500	0.000%	2	123	-3.406%
2024-08-06	16.1500	16.1500	16.1500	16.1500	-2.121%	2	123	-3.406%
2024-08-05	16.5000	16.5000	16.5000	16.5000	+9.635%	2	121	-5.455%
2024-08-02	14.6000	15.1000	12.9600	15.0500	+14.885%	36	119	+3.654%
2024-08-01	11.7500	13.4000	11.7500	13.1000	+38.624%	63	118	+19.084%
2024-07-15	9.4500	9.4500	9.4500	9.4500	-4.449%	1	102	+65.079%
2024-07-02	9.6900	9.8900	9.6900	9.8900	-1.100%	5	101	+57.735%
2024-07-01	10.0000	10.0000	10.0000	10.0000	+11.111%	2	96	+56.000%
2024-06-26	9.0000	9.0000	9.0000	9.0000	+12.500%	1	94	+73.333%
2024-06-17	8.0000	8.0000	8.0000	8.0000	+102.532%	1	93	+95.000%
2024-06-11	3.9500	3.9500	3.9500	3.9500	-34.167%	10	92	+294.937%
2024-05-29	6.0000	6.0000	6.0000	6.0000	-11.765%	7	82	+160.000%
2024-05-28	6.5000	6.8000	6.5000	6.8000	+11.475%	67	75	+129.412%
2024-05-22	6.1000	6.1000	6.1000	6.1000	-7.576%	1	8	+155.738%
2024-05-20	6.6000	6.6000	6.6000	6.6000	-17.500%	1	7	+136.364%
2024-05-16	8.0000	8.0000	8.0000	8.0000	+30.081%	1	6	+95.000%
2024-05-15	6.1500	6.1500	6.1500	6.1500	0.000%	5	5	+153.659%

.dark-mode .RfGFD7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RfGFD7{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20261218P70MRNA Dec 18 2026 70.00 Put (MRNA261218P00070000)option OPRA

MRNA20261218P70
MRNA Dec 18 2026 70.00 Put (MRNA261218P00070000)
option OPRA