Dark

MRNA20261218P80
MRNA Dec 18 2026 80.00 Put (MRNA261218P00080000)
option OPRA

EOD

Aug 17, 2026

21.50-18.868%(-5.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	21.5000	21.5000	21.5000	21.5000	-18.868%	1	104	0.000%
2026-07-21	26.5000	26.5000	26.5000	26.5000	+12.527%	12	103	-18.868%
2026-07-16	23.3000	23.6000	23.3000	23.5500	+1.728%	11	91	-8.705%
2026-07-15	23.1500	23.1500	23.1500	23.1500	+0.216%	2	81	-7.127%
2026-07-13	23.1000	23.1000	23.1000	23.1000	-2.941%	1	81	-6.926%
2026-07-10	23.8000	23.8000	23.8000	23.8000	+13.064%	1	81	-9.664%
2026-07-08	20.6000	21.0500	20.6000	21.0500	+12.869%	4	80	+2.138%
2026-07-07	18.5000	18.6500	18.5000	18.6500	+1.690%	14	82	+15.282%
2026-07-06	18.2500	19.0000	17.4000	18.3400	-3.474%	58	77	+17.230%
2026-07-02	18.4500	19.6400	18.4500	19.0000	-9.953%	11	36	+13.158%
2026-07-01	20.2600	21.1000	20.2600	21.1000	-1.632%	24	36	+1.896%
2026-06-30	20.6500	21.4500	20.6500	21.4500	-3.160%	4	13	+0.233%
2026-06-29	22.1500	22.1500	22.1500	22.1500	-4.854%	1	9	-2.935%
2026-06-26	23.2800	23.2800	23.2800	23.2800	-5.939%	1	8	-7.646%
2026-06-18	25.8500	25.9000	24.7000	24.7500	-55.804%	8	10	-13.131%
2025-05-07	56.0000	56.0000	56.0000	56.0000	+0.774%	1	10	-61.607%
2025-05-06	53.0000	55.5700	53.0000	55.5700	+4.259%	3	107	-61.310%
2025-05-01	53.3000	53.3000	53.3000	53.3000	-3.704%	1	111	-59.662%
2025-04-21	55.3500	55.3500	55.3500	55.3500	+0.636%	1	110	-61.156%
2025-04-16	55.0000	55.0000	55.0000	55.0000	0.000%	1	109	-60.909%
2025-04-11	55.0000	55.0000	55.0000	55.0000	-1.292%	2	108	-60.909%
2025-04-10	55.7200	55.7200	55.7200	55.7200	+3.800%	1	107	-61.414%
2025-04-09	53.6800	53.6800	53.6800	53.6800	+1.283%	2	614	-59.948%
2025-04-01	51.9500	53.0000	51.9300	53.0000	+2.021%	13	637	-59.434%
2025-03-31	51.9500	51.9500	51.9500	51.9500	+6.499%	1	627	-58.614%
2025-03-27	49.1500	49.1500	48.7800	48.7800	+0.308%	3	626	-55.925%
2025-03-26	48.6300	48.6300	48.6300	48.6300	+1.313%	2	626	-55.789%
2025-03-10	48.0000	48.0000	48.0000	48.0000	-5.901%	1	624	-55.208%
2025-03-04	51.0100	51.0100	51.0100	51.0100	+11.864%	10	624	-57.851%
2025-02-03	44.3500	45.6000	44.3500	45.6000	+7.929%	5	614	-52.851%
2025-01-31	42.2500	42.2500	42.2500	42.2500	-10.714%	2	609	-49.112%
2025-01-16	47.3200	47.3200	47.3200	47.3200	+1.133%	1	608	-54.565%
2025-01-15	46.7900	46.7900	46.7900	46.7900	-1.557%	2	608	-54.050%
2025-01-14	47.2000	47.5300	47.2000	47.5300	-0.979%	3	610	-54.765%
2025-01-13	48.0000	48.0000	48.0000	48.0000	+11.628%	1	610	-55.208%
2024-12-31	43.0000	43.0000	43.0000	43.0000	-2.162%	2	607	-50.000%
2024-12-24	44.2800	44.5300	43.9500	43.9500	+0.388%	6	609	-51.081%
2024-12-23	43.7800	43.7800	43.7800	43.7800	+2.963%	1	609	-50.891%
2024-12-16	42.5200	42.5200	42.5200	42.5200	+1.238%	10	608	-49.436%
2024-12-13	42.0000	42.0000	42.0000	42.0000	0.000%	2	608	-48.810%
2024-12-04	42.0000	42.0000	42.0000	42.0000	+1.180%	1	607	-48.810%
2024-12-02	41.5100	41.5100	41.5100	41.5100	-2.536%	1	606	-48.205%
2024-11-22	42.4900	42.5900	42.4900	42.5900	-6.127%	4	607	-49.519%
2024-11-20	45.3700	45.3700	45.3700	45.3700	-0.286%	1	605	-52.612%
2024-11-15	45.0000	45.5500	45.0000	45.5000	+7.059%	12	605	-52.747%
2024-11-14	42.4000	44.0000	42.4000	42.5000	+6.250%	14	604	-49.412%
2024-11-11	40.0000	40.0000	40.0000	40.0000	+4.548%	1	592	-46.250%
2024-11-08	37.8500	38.2600	37.8500	38.2600	+12.529%	6	591	-43.806%
2024-10-21	34.0000	34.0000	34.0000	34.0000	-0.029%	1	589	-36.765%
2024-10-18	34.3200	34.3200	34.0100	34.0100	+2.440%	6	589	-36.783%
2024-10-17	33.2000	33.2000	33.2000	33.2000	+5.564%	1	592	-35.241%
2024-10-11	31.4500	31.4500	31.4500	31.4500	-1.719%	6	592	-31.638%
2024-10-10	31.5000	32.0000	31.5000	32.0000	+1.749%	3	589	-32.813%
2024-10-09	31.0000	31.4500	31.0000	31.4500	+0.963%	3	588	-31.638%
2024-10-04	31.1500	31.1500	31.1500	31.1500	+3.833%	2	585	-30.979%
2024-10-03	30.0000	30.0000	30.0000	30.0000	+4.348%	1	585	-28.333%
2024-09-26	28.7500	28.7500	28.7500	28.7500	-0.519%	1	584	-25.217%
2024-09-24	28.9000	28.9000	28.9000	28.9000	-2.034%	10	583	-25.606%
2024-09-23	29.5000	29.5000	29.5000	29.5000	+3.327%	1	583	-27.119%
2024-09-13	28.6000	28.6000	28.5500	28.5500	+5.351%	14	584	-24.694%
2024-09-12	27.5000	28.0000	27.1000	27.1000	+12.917%	12	582	-20.664%
2024-09-09	23.5000	24.0000	23.5000	24.0000	-4.000%	4	577	-10.417%
2024-09-06	25.6500	25.6500	25.0000	25.0000	-0.359%	4	576	-14.000%
2024-09-05	25.0900	25.0900	25.0900	25.0900	+0.966%	10	576	-14.308%
2024-09-04	24.6500	24.8500	24.6500	24.8500	+2.686%	7	566	-13.481%
2024-09-03	23.9500	24.2000	23.9000	24.2000	+6.374%	3	563	-11.157%
2024-08-30	23.0600	23.5000	21.4000	22.7500	+3.409%	240	467	-5.495%
2024-08-27	22.0000	22.0000	22.0000	22.0000	+4.762%	15	467	-2.273%
2024-08-26	20.9500	21.0000	20.9500	21.0000	-3.537%	3	452	+2.381%
2024-08-23	21.1500	21.7700	21.1000	21.7700	+1.967%	6	451	-1.240%
2024-08-22	20.0000	21.3500	20.0000	21.3500	+11.198%	76	450	+0.703%
2024-08-20	19.2000	19.2000	19.2000	19.2000	+4.348%	1	396	+11.979%
2024-08-19	18.8000	19.0000	18.4000	18.4000	-3.158%	12	395	+16.848%
2024-08-15	19.0000	19.0000	19.0000	19.0000	-8.873%	1	407	+13.158%
2024-08-12	18.9000	20.8500	18.9000	20.8500	+2.608%	358	406	+3.118%
2024-08-09	20.6800	20.7800	20.3200	20.3200	-1.598%	24	48	+5.807%
2024-08-08	20.7500	20.7500	20.6500	20.6500	-5.057%	2	37	+4.116%
2024-08-07	20.7200	22.0000	20.7200	21.7500	-1.136%	14	39	-1.149%
2024-08-05	22.0000	22.0000	22.0000	22.0000	+29.412%	10	34	-2.273%
2024-08-01	16.0000	17.0000	16.0000	17.0000	+33.753%	3	24	+26.471%
2024-07-16	12.7000	12.7100	12.7000	12.7100	+22.565%	2	21	+69.158%
2024-06-24	10.3700	10.3700	10.3700	10.3700	+7.461%	2	19	+107.329%
2024-06-10	9.6500	9.6500	9.6500	9.6500	+4.891%	2	17	+122.798%
2024-06-05	9.2000	9.2000	9.2000	9.2000	-1.814%	10	15	+133.696%
2024-05-29	9.3900	9.3900	9.3700	9.3700	+1.407%	3	5	+129.456%
2024-05-28	9.2400	9.2400	9.2400	9.2400	+9.869%	2	2	+132.684%
2024-05-23	8.4100	8.4100	8.4100	8.4100	0.000%	1	1	+155.648%

.dark-mode .Hd66mK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hd66mK{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20261218P80MRNA Dec 18 2026 80.00 Put (MRNA261218P00080000)option OPRA

MRNA20261218P80
MRNA Dec 18 2026 80.00 Put (MRNA261218P00080000)
option OPRA