Dark

MRNA20270617C50
MRNA Jun 17 2027 50.00 Call (MRNA270617C00050000)
option OPRA

EOD

Aug 12, 2026

24.75+23.257%(+4.67)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	23.1200	24.7500	23.1200	24.7500	+23.257%	3	229	0.000%
2026-08-07	19.6400	20.0800	19.6400	20.0800	+10.269%	4	229	+23.257%
2026-08-06	18.2800	18.2800	18.2100	18.2100	-5.156%	2	228	+35.914%
2026-08-03	19.2000	19.2000	19.2000	19.2000	+6.371%	2	228	+28.906%
2026-07-28	19.0000	19.0000	18.0500	18.0500	-5.100%	2	228	+37.119%
2026-07-24	19.0200	19.0200	19.0200	19.0200	-4.900%	1	226	+30.126%
2026-07-23	21.0800	21.0800	20.0000	20.0000	-16.667%	2	226	+23.750%
2026-07-17	24.0000	24.0000	24.0000	24.0000	-15.760%	1	225	+3.125%
2026-07-15	28.4900	28.4900	28.4900	28.4900	-5.033%	5	226	-13.127%
2026-07-10	31.7100	31.7100	30.0000	30.0000	-16.667%	2	226	-17.500%
2026-07-09	35.7000	36.0000	35.7000	36.0000	-9.160%	3	225	-31.250%
2026-07-07	38.8500	39.8000	38.8000	39.6300	-8.264%	13	224	-37.547%
2026-07-06	43.2000	43.2000	43.2000	43.2000	+11.455%	1	229	-42.708%
2026-07-02	38.7600	38.7600	38.7600	38.7600	+16.466%	4	230	-36.146%
2026-07-01	33.2800	33.2800	33.2800	33.2800	+9.402%	1	230	-25.631%
2026-06-30	30.4200	30.4200	30.4200	30.4200	+12.667%	1	230	-18.639%
2026-06-26	22.2800	29.4000	22.2800	27.0000	+14.894%	115	231	-8.333%
2026-06-24	23.7500	24.1700	23.5000	23.5000	-6.150%	17	234	+5.319%
2026-06-23	25.0400	25.0400	25.0400	25.0400	+11.289%	3	220	-1.158%
2026-06-22	22.5000	22.5000	22.5000	22.5000	-6.211%	1	223	+10.000%
2026-06-18	25.7200	26.1100	23.9900	23.9900	+1.224%	6	250	+3.168%
2026-06-17	21.0000	23.7000	21.0000	23.7000	+20.980%	30	250	+4.430%
2026-06-16	19.5900	19.5900	19.5900	19.5900	+21.451%	1	250	+26.340%
2026-06-15	16.2000	16.2000	16.1300	16.1300	+2.870%	2	250	+53.441%
2026-06-12	14.9500	15.6800	14.9500	15.6800	+10.345%	5	250	+57.844%
2026-06-05	14.4000	14.4000	14.2100	14.2100	-11.519%	2	254	+74.173%
2026-06-04	16.0300	16.0600	16.0300	16.0600	+30.569%	6	254	+54.110%
2026-06-02	12.3000	12.3000	12.3000	12.3000	-8.550%	2	255	+101.220%
2026-06-01	12.0000	13.4500	11.9600	13.4500	+3.462%	11	253	+84.015%
2026-05-28	13.0000	13.0500	13.0000	13.0000	-5.592%	22	253	+90.385%
2026-05-26	13.4900	13.7700	13.4900	13.7700	-5.943%	6	254	+79.739%
2026-05-20	14.6400	14.6400	14.6400	14.6400	+7.096%	2	258	+69.057%
2026-05-19	14.0000	14.0000	13.6700	13.6700	-11.750%	3	255	+81.053%
2026-05-18	15.4900	15.4900	15.4900	15.4900	+3.267%	2	255	+59.781%
2026-05-15	15.0000	15.0000	15.0000	15.0000	-8.592%	1	255	+65.000%
2026-05-14	16.0000	16.4100	16.0000	16.4100	0.000%	11	254	+50.823%
2026-05-13	16.4100	16.4100	16.4100	16.4100	-7.549%	2	243	+50.823%
2026-05-12	17.7500	17.7500	17.7500	17.7500	-3.533%	2	243	+39.437%
2026-05-11	22.0500	22.0500	18.0000	18.4000	-9.582%	17	243	+34.511%
2026-05-08	20.0000	21.6000	19.4300	20.3500	+34.058%	9	237	+21.622%
2026-05-07	16.5400	16.5400	14.7400	15.1800	+3.547%	15	229	+63.043%
2026-05-06	14.6300	14.6600	14.6300	14.6600	+20.658%	2	234	+68.827%
2026-05-01	12.1500	12.1500	12.1500	12.1500	-7.955%	1	234	+103.704%
2026-04-30	13.9000	13.9000	13.2000	13.2000	+2.088%	4	234	+87.500%
2026-04-29	13.0100	13.0100	12.4300	12.9300	-9.136%	22	232	+91.415%
2026-04-28	14.1900	14.2300	14.1900	14.2300	-16.245%	10	227	+73.928%
2026-04-27	15.7500	17.0000	15.6500	16.9900	+1.433%	7	231	+45.674%
2026-04-24	17.0500	17.1500	16.7500	16.7500	-11.842%	8	231	+47.761%
2026-04-23	19.0000	19.0000	19.0000	19.0000	+0.582%	3	235	+30.263%
2026-04-16	19.1800	19.1800	18.8900	18.8900	+12.440%	9	235	+31.022%
2026-04-14	18.6300	18.6300	16.8000	16.8000	-2.041%	3	230	+47.321%
2026-04-10	17.1500	17.1500	17.1500	17.1500	-0.867%	10	230	+44.315%
2026-04-09	17.3000	17.3000	17.3000	17.3000	-0.973%	1	230	+43.064%
2026-04-08	17.4700	17.4700	17.4700	17.4700	+14.859%	1	231	+41.671%
2026-04-07	15.2100	15.2100	15.2100	15.2100	-5.234%	1	231	+62.722%
2026-04-06	16.0500	16.0500	16.0500	16.0500	-0.619%	1	230	+54.206%
2026-04-02	16.1500	16.1500	16.1500	16.1500	+1.508%	7	222	+53.251%
2026-03-30	16.1800	16.1800	15.9100	15.9100	-12.582%	101	222	+55.563%
2026-03-19	18.3800	18.3800	18.2000	18.2000	+0.552%	11	173	+35.989%
2026-03-16	18.1000	18.1000	18.1000	18.1000	-19.556%	8	168	+36.740%
2026-03-11	22.1000	22.5000	22.1000	22.5000	+16.580%	6	168	+10.000%
2026-03-05	19.0000	19.3000	19.0000	19.3000	-17.872%	2	163	+28.238%
2026-03-04	23.5000	23.5000	23.5000	23.5000	+41.056%	1	163	+5.319%
2026-03-03	15.6000	16.6900	15.6000	16.6600	-13.679%	11	163	+48.559%
2026-02-27	19.3000	19.3000	19.3000	19.3000	+6.161%	10	153	+28.238%
2026-02-26	18.1800	18.1800	18.1800	18.1800	+3.886%	16	163	+36.139%
2026-02-23	17.5000	17.5000	17.5000	17.5000	+20.773%	1	147	+41.429%
2026-02-18	14.4900	14.4900	14.4900	14.4900	+25.672%	34	147	+70.807%
2026-02-13	11.9300	11.9300	11.5300	11.5300	+11.942%	2	146	+114.657%
2026-02-12	10.2000	10.3000	10.2000	10.3000	+0.586%	7	146	+140.291%
2026-02-11	9.3500	10.2400	9.3500	10.2400	-27.117%	26	146	+141.699%
2026-02-10	13.0000	14.0500	12.9800	14.0500	+35.749%	55	120	+76.157%
2026-02-09	11.2200	11.2200	10.3500	10.3500	-0.481%	2	92	+139.130%
2026-02-06	11.2500	11.2500	10.4000	10.4000	-0.952%	9	93	+137.981%
2026-02-05	12.6500	12.6500	10.5000	10.5000	-11.017%	20	84	+135.714%
2026-02-04	12.0000	12.0000	11.8000	11.8000	-1.667%	11	81	+109.746%
2026-02-03	11.7500	12.0000	11.7500	12.0000	-1.800%	62	81	+106.250%
2026-02-02	12.1700	12.2200	12.1700	12.2200	-9.145%	4	82	+102.537%
2026-01-30	13.4500	13.4500	13.4500	13.4500	-6.597%	2	84	+84.015%
2026-01-29	14.4000	14.4000	14.4000	14.4000	+4.348%	4	82	+71.875%
2026-01-28	13.1700	13.8000	13.1700	13.8000	+1.770%	3	82	+79.348%
2026-01-27	16.8000	16.8000	13.5600	13.5600	-8.993%	10	84	+82.522%
2026-01-26	15.0000	15.0800	14.9000	14.9000	-6.991%	13	83	+66.107%
2026-01-23	15.3500	16.1300	15.0000	16.0200	-13.405%	8	83	+54.494%
2026-01-22	20.0000	20.0000	18.5000	18.5000	+25.509%	3	81	+33.784%
2026-01-21	11.9000	14.7400	11.9000	14.7400	+57.479%	54	78	+67.910%
2026-01-20	10.8500	11.1000	9.3600	9.3600	-8.683%	10	29	+164.423%
2026-01-16	10.2500	10.2500	10.2500	10.2500	0.000%	20	0	+141.463%

.dark-mode .gq4M4d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gq4M4d{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20270617C50MRNA Jun 17 2027 50.00 Call (MRNA270617C00050000)option OPRA

MRNA20270617C50
MRNA Jun 17 2027 50.00 Call (MRNA270617C00050000)
option OPRA