Dark

MRNA20270617C55
MRNA Jun 17 2027 55.00 Call (MRNA270617C00055000)
option OPRA

EOD

Aug 13, 2026

22.00-1.345%(-0.30)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	22.0000	22.0000	22.0000	22.0000	-1.345%	10	707	0.000%
2026-08-12	21.4500	22.3000	21.4500	22.3000	+33.533%	2	707	-1.345%
2026-08-07	16.4000	16.7000	16.4000	16.7000	+3.791%	6	707	+31.737%
2026-08-06	16.0900	16.0900	16.0900	16.0900	+3.806%	2	703	+36.731%
2026-08-03	15.5000	15.5000	15.5000	15.5000	-13.889%	10	701	+41.935%
2026-07-31	18.0000	18.0000	18.0000	18.0000	-2.439%	3	691	+22.222%
2026-07-30	18.4500	18.4500	18.4500	18.4500	+8.402%	1	688	+19.241%
2026-07-28	17.0200	17.0200	17.0200	17.0200	+3.465%	1	687	+29.260%
2026-07-24	16.4500	16.4500	16.4500	16.4500	-15.162%	30	687	+33.739%
2026-07-22	19.5500	19.5500	19.3900	19.3900	-1.673%	56	687	+13.461%
2026-07-21	20.7500	21.0000	19.7200	19.7200	-8.151%	3	740	+11.562%
2026-07-20	21.9400	21.9400	21.4700	21.4700	-5.792%	4	742	+2.469%
2026-07-17	22.6300	22.7900	22.0000	22.7900	-10.977%	6	741	-3.466%
2026-07-13	25.6000	25.6000	25.6000	25.6000	-22.354%	2	741	-14.063%
2026-07-10	32.9700	32.9700	32.9700	32.9700	-0.091%	2	741	-33.273%
2026-07-09	33.0000	33.0000	33.0000	33.0000	-0.542%	1	741	-33.333%
2026-07-08	33.4700	33.4700	33.1800	33.1800	-13.368%	24	740	-33.695%
2026-07-06	37.4000	40.4300	37.4000	38.3000	+8.100%	19	759	-42.559%
2026-07-02	33.0100	36.5500	33.0100	35.4300	+18.100%	3	753	-37.906%
2026-07-01	30.0000	30.0000	30.0000	30.0000	+1.386%	1	753	-26.667%
2026-06-30	29.5900	29.5900	29.5900	29.5900	+9.390%	2	753	-25.651%
2026-06-29	25.6400	27.0500	25.6400	27.0500	+7.769%	3	751	-18.669%
2026-06-26	28.0000	28.0000	25.1000	25.1000	+17.016%	51	750	-12.351%
2026-06-24	21.3000	21.4500	21.3000	21.4500	+12.010%	6	767	+2.564%
2026-06-22	19.1500	19.1500	19.1500	19.1500	+7.343%	20	761	+14.883%
2026-06-17	17.8400	17.8400	17.8400	17.8400	+9.785%	1	742	+23.318%
2026-06-16	16.2500	16.2500	16.2500	16.2500	+51.163%	1	742	+35.385%
2026-06-02	10.7500	10.7500	10.7500	10.7500	-6.114%	1	741	+104.651%
2026-06-01	11.7500	11.7500	10.5000	11.4500	-1.717%	17	740	+92.140%
2026-05-28	11.7700	11.7700	11.6500	11.6500	-7.171%	7	735	+88.841%
2026-05-22	12.5500	12.5500	12.5500	12.5500	+6.356%	3	736	+75.299%
2026-05-19	12.2300	12.2300	11.8000	11.8000	-15.714%	5	736	+86.441%
2026-05-18	14.0000	14.0000	14.0000	14.0000	+7.692%	8	734	+57.143%
2026-05-15	13.9300	13.9300	12.9500	13.0000	-10.776%	15	734	+69.231%
2026-05-14	14.2500	14.8500	14.2500	14.5700	-1.554%	55	738	+50.995%
2026-05-13	15.1500	15.1500	14.8000	14.8000	-15.429%	2	732	+48.649%
2026-05-11	20.2000	20.5000	17.5000	17.5000	-0.114%	16	732	+25.714%
2026-05-08	16.2000	19.0000	16.2000	17.5200	+33.740%	27	720	+25.571%
2026-05-07	14.3000	14.4000	12.8600	13.1000	+16.032%	86	714	+67.939%
2026-05-05	11.9000	11.9700	11.1800	11.2900	-4.966%	22	676	+94.863%
2026-05-04	11.8800	11.8800	11.8800	11.8800	-0.168%	1	666	+85.185%
2026-05-01	11.9000	11.9000	11.9000	11.9000	-7.176%	1	667	+84.874%
2026-04-30	12.8200	12.8200	12.8200	12.8200	+2.889%	1	667	+71.607%
2026-04-28	12.4000	12.5500	12.4000	12.4600	-16.094%	11	667	+76.565%
2026-04-24	15.3000	15.4500	14.8500	14.8500	-15.816%	108	662	+48.148%
2026-04-22	17.3500	17.6400	17.3500	17.6400	+1.671%	4	615	+24.717%
2026-04-20	17.4000	17.5500	17.3500	17.3500	+11.647%	3	611	+26.801%
2026-04-13	15.5400	15.5400	15.5400	15.5400	+8.671%	1	611	+41.570%
2026-04-02	14.3000	14.3000	14.3000	14.3000	-1.853%	7	611	+53.846%
2026-03-31	14.5700	14.5700	14.5700	14.5700	+6.740%	1	611	+50.995%
2026-03-30	13.6500	13.6500	13.6500	13.6500	-20.732%	1	611	+61.172%
2026-03-25	17.2200	17.2200	17.2200	17.2200	+7.625%	1	611	+27.758%
2026-03-24	16.0000	16.0000	16.0000	16.0000	-3.030%	50	611	+37.500%
2026-03-19	16.5000	16.5000	16.5000	16.5000	-2.884%	1	598	+33.333%
2026-03-18	16.9900	16.9900	16.9900	16.9900	-8.754%	1	598	+29.488%
2026-03-17	18.6200	18.6200	18.6200	18.6200	+7.011%	1	598	+18.153%
2026-03-12	17.4000	17.4000	17.4000	17.4000	-0.798%	2	597	+26.437%
2026-03-09	17.5400	17.5400	17.5400	17.5400	+13.161%	2	599	+25.428%
2026-03-06	15.5000	15.5000	15.5000	15.5000	-17.553%	1	600	+41.935%
2026-03-05	19.3500	19.3500	18.8000	18.8000	0.000%	502	599	+17.021%
2026-03-04	18.8000	18.8000	18.8000	18.8000	+28.153%	1	98	+17.021%
2026-03-03	14.0000	14.8400	14.0000	14.6700	-15.202%	3	98	+49.966%
2026-02-26	17.3000	17.3000	17.3000	17.3000	+7.855%	2	98	+27.168%
2026-02-24	16.0400	16.0400	16.0400	16.0400	-3.373%	1	96	+37.157%
2026-02-23	17.9500	17.9500	16.6000	16.6000	+50.909%	3	95	+32.530%
2026-02-13	11.0000	11.0000	11.0000	11.0000	+15.789%	30	75	+100.000%
2026-02-12	9.1200	9.5000	9.1200	9.5000	+7.955%	40	75	+131.579%
2026-02-11	7.5500	8.8000	7.0000	8.8000	-28.687%	43	95	+150.000%
2026-02-10	12.3000	12.3400	12.3000	12.3400	+28.542%	20	62	+78.282%
2026-02-06	9.5000	9.7000	9.0400	9.6000	-1.538%	8	65	+129.167%
2026-02-05	10.8500	10.8500	9.7500	9.7500	-13.487%	3	66	+125.641%
2026-02-02	11.2700	11.2700	11.2700	11.2700	+0.625%	1	64	+95.209%
2026-01-30	11.2000	11.2000	11.2000	11.2000	-13.178%	15	64	+96.429%
2026-01-29	12.9000	12.9000	12.9000	12.9000	+15.179%	2	54	+70.543%
2026-01-28	11.8000	11.8000	10.5000	11.2000	-12.157%	33	52	+96.429%
2026-01-27	12.7500	12.7500	12.7500	12.7500	-5.063%	2	47	+72.549%
2026-01-26	13.6500	13.6500	13.4300	13.4300	-4.071%	4	45	+63.812%
2026-01-23	14.3200	14.3200	14.0000	14.0000	-16.518%	3	43	+57.143%
2026-01-22	17.6500	18.5000	16.2000	16.7700	+27.820%	45	40	+31.187%
2026-01-21	11.8400	13.1200	11.8000	13.1200	0.000%	6	6	+67.683%

.dark-mode .gPmYBt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gPmYBt{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20270617C55MRNA Jun 17 2027 55.00 Call (MRNA270617C00055000)option OPRA

MRNA20270617C55
MRNA Jun 17 2027 55.00 Call (MRNA270617C00055000)
option OPRA