Dark

MRNA20281215C50
MRNA Dec 15 2028 50.00 Call (MRNA281215C00050000)
option OPRA

EOD

Aug 18, 2026

31.40+1.290%(+0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	31.4000	31.4000	31.4000	31.4000	+1.290%	1	209	0.000%
2026-08-13	31.3300	31.3700	31.0000	31.0000	-1.619%	97	209	+1.290%
2026-08-12	31.5100	31.5100	31.5100	31.5100	+8.655%	1	148	-0.349%
2026-08-10	29.0000	29.0000	29.0000	29.0000	+7.407%	1	147	+8.276%
2026-08-07	27.0000	27.0000	27.0000	27.0000	+10.204%	1	147	+16.296%
2026-08-06	25.0000	25.0000	24.3000	24.5000	-2.816%	26	146	+28.163%
2026-07-28	25.2100	25.2100	25.2100	25.2100	-5.297%	1	122	+24.554%
2026-07-27	26.6200	26.6200	26.6200	26.6200	-3.200%	5	122	+17.956%
2026-07-23	27.5000	27.5000	27.5000	27.5000	-6.780%	10	122	+14.182%
2026-07-21	29.5000	29.5000	29.5000	29.5000	-5.901%	1	121	+6.441%
2026-07-17	31.3500	31.3500	31.3500	31.3500	-3.864%	5	122	+0.159%
2026-07-16	33.4200	33.4200	32.6100	32.6100	-7.437%	2	117	-3.711%
2026-07-14	35.2400	35.2400	33.6200	35.2300	-3.927%	9	117	-10.871%
2026-07-10	36.6700	36.6700	36.6700	36.6700	-11.639%	1	117	-14.371%
2026-07-08	41.5000	41.5000	41.5000	41.5000	-9.998%	1	116	-24.337%
2026-07-07	46.1100	46.1100	46.1100	46.1100	-2.845%	1	116	-31.902%
2026-07-06	47.4600	47.4600	47.4600	47.4600	+20.152%	1	115	-33.839%
2026-07-01	40.0500	40.0500	39.5000	39.5000	-1.126%	24	114	-20.506%
2026-06-30	39.5200	39.9500	39.5200	39.9500	+7.885%	11	132	-21.402%
2026-06-29	37.4300	37.4300	37.0300	37.0300	+9.072%	9	130	-15.204%
2026-06-26	35.5200	36.3000	33.9500	33.9500	+11.239%	12	124	-7.511%
2026-06-24	30.5200	30.5200	30.5200	30.5200	+13.037%	1	118	+2.883%
2026-06-22	27.0000	27.0000	27.0000	27.0000	-17.431%	1	117	+16.296%
2026-06-18	32.7000	32.7000	32.7000	32.7000	+9.768%	1	118	-3.976%
2026-06-17	29.7900	29.7900	29.7900	29.7900	+24.125%	3	118	+5.404%
2026-06-16	24.0000	24.0000	24.0000	24.0000	+10.701%	1	118	+30.833%
2026-06-12	22.0000	22.7500	21.6800	21.6800	+15.627%	7	119	+44.834%
2026-06-10	18.7500	18.7500	18.7500	18.7500	-5.303%	4	116	+67.467%
2026-06-09	19.8000	19.8000	19.8000	19.8000	-5.714%	1	112	+58.586%
2026-06-05	21.4000	21.4000	21.0000	21.0000	-4.545%	6	111	+49.524%
2026-06-04	21.6000	22.0000	21.6000	22.0000	+2.804%	5	105	+42.727%
2026-06-03	19.5000	21.4000	19.5000	21.4000	+18.428%	6	106	+46.729%
2026-06-02	17.7500	18.0700	17.7200	18.0700	-4.493%	5	100	+73.769%
2026-06-01	18.0500	18.9200	18.0500	18.9200	-4.444%	13	101	+65.962%
2026-05-29	21.1200	21.1200	19.8000	19.8000	+4.211%	3	89	+58.586%
2026-05-28	19.0000	19.0000	19.0000	19.0000	-1.042%	1	86	+65.263%
2026-05-27	20.8500	20.8500	19.2000	19.2000	-4.715%	6	85	+63.542%
2026-05-26	20.2000	20.2000	20.1500	20.1500	-3.125%	2	86	+55.831%
2026-05-20	20.8000	20.8000	20.8000	20.8000	+13.043%	3	86	+50.962%
2026-05-19	18.3500	18.4000	18.3500	18.4000	-11.538%	2	91	+70.652%
2026-05-15	20.8400	20.9500	20.7200	20.8000	-9.565%	6	91	+50.962%
2026-05-13	22.9800	23.0000	22.9800	23.0000	-9.980%	10	90	+36.522%
2026-05-12	24.1500	25.5500	24.1500	25.5500	+6.237%	4	85	+22.896%
2026-05-11	25.7000	25.7000	24.0500	24.0500	-10.761%	4	85	+30.561%
2026-05-08	22.0200	26.9500	22.0200	26.9500	+33.482%	39	78	+16.512%
2026-05-07	23.2200	23.2200	20.1900	20.1900	-1.223%	10	44	+55.523%
2026-05-06	19.8700	20.4400	19.8700	20.4400	+12.000%	3	38	+53.620%
2026-05-01	18.0000	18.2500	18.0000	18.2500	-3.947%	2	36	+72.055%
2026-04-29	19.0000	19.0000	19.0000	19.0000	-5.707%	1	36	+65.263%
2026-04-28	20.7500	20.7500	20.1500	20.1500	-21.135%	11	35	+55.831%
2026-04-21	24.0000	25.5500	24.0000	25.5500	-4.664%	3	43	+22.896%
2026-04-17	26.8000	26.8000	26.8000	26.8000	+15.667%	10	43	+17.164%
2026-04-09	23.5900	23.5900	23.1700	23.1700	-0.813%	3	33	+35.520%
2026-04-08	23.3600	23.3600	23.3600	23.3600	+8.651%	1	32	+34.418%
2026-04-02	21.4700	21.5000	21.4700	21.5000	-3.458%	4	34	+46.047%
2026-04-01	22.2700	22.2700	22.2700	22.2700	+2.721%	2	34	+40.997%
2026-03-31	23.1500	23.1500	21.6800	21.6800	-9.629%	2	36	+44.834%
2026-03-23	23.9900	23.9900	23.9900	23.9900	-0.042%	2	34	+30.888%
2026-03-20	24.0000	24.0000	24.0000	24.0000	-1.072%	1	32	+30.833%
2026-03-19	23.5000	24.2600	23.5000	24.2600	-0.165%	5	33	+29.431%
2026-03-18	24.3000	24.3000	24.3000	24.3000	-0.816%	1	30	+29.218%
2026-03-13	24.0000	24.5000	24.0000	24.5000	-3.922%	3	29	+28.163%
2026-03-12	25.0000	25.5000	25.0000	25.5000	-4.922%	2	26	+23.137%
2026-03-11	26.8200	26.8200	26.8200	26.8200	+6.895%	3	26	+17.077%
2026-03-10	25.7200	25.7200	25.0900	25.0900	+0.080%	2	26	+25.149%
2026-03-09	23.7700	25.0700	23.7700	25.0700	+13.183%	2	26	+25.249%
2026-03-06	21.5000	22.1500	21.5000	22.1500	-21.897%	2	25	+41.761%
2026-03-05	29.5200	29.5200	28.3600	28.3600	-3.864%	2	24	+10.719%
2026-03-04	29.5000	29.5000	29.5000	29.5000	+29.216%	1	24	+6.441%
2026-03-03	22.4000	22.8300	22.4000	22.8300	-8.497%	2	23	+37.538%
2026-02-27	24.9500	24.9500	24.9500	24.9500	+6.442%	10	23	+25.852%
2026-02-26	23.4400	23.4400	23.4400	23.4400	-4.521%	1	25	+33.959%
2026-02-25	23.9500	24.5500	23.9500	24.5500	+9.111%	2	24	+27.902%
2026-02-24	23.6000	23.6000	22.5000	22.5000	-1.961%	2	24	+39.556%
2026-02-23	24.4500	26.4700	22.3900	22.9500	+5.517%	21	23	+36.819%
2026-02-20	21.0700	21.7500	21.0700	21.7500	+14.474%	3	17	+44.368%
2026-02-18	19.0000	19.0000	19.0000	19.0000	+39.194%	1	16	+65.263%
2026-02-11	13.6500	13.6500	13.6500	13.6500	-16.768%	1	16	+130.037%
2026-02-09	16.0000	16.4000	16.0000	16.4000	-5.366%	2	16	+91.463%
2026-02-04	17.3300	17.3300	17.3300	17.3300	+5.350%	10	16	+81.189%
2026-02-03	17.0000	17.0000	16.4500	16.4500	-5.460%	3	13	+90.881%
2026-01-30	18.6000	18.6000	17.4000	17.4000	-12.298%	2	12	+80.460%
2026-01-29	19.8400	19.8400	19.8400	19.8400	+8.475%	1	11	+58.266%
2026-01-27	22.5000	22.5000	18.2900	18.2900	-18.711%	5	10	+71.679%
2026-01-26	20.8500	22.5000	20.8500	22.5000	0.000%	8	8	+39.556%

.dark-mode .qqL9f8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qqL9f8{ color: #333333; background-color: white; border: 2px solid #333333; }MRNA20281215C50MRNA Dec 15 2028 50.00 Call (MRNA281215C00050000)option OPRA

MRNA20281215C50
MRNA Dec 15 2028 50.00 Call (MRNA281215C00050000)
option OPRA