Dark

MNKD20260821C3
MNKD Aug 21 2026 3.00 Call (MNKD260821C00003000)
option OPRA

EOD

Aug 13, 2026

0.6800-22.727%(-0.2000)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.7000	0.8200	0.6800	0.6800	-22.727%	62	2,824	0.000%
2026-08-12	0.8300	0.8800	0.8300	0.8800	-17.757%	2	2,884	-22.727%
2026-08-10	1.0700	1.0700	1.0700	1.0700	-2.727%	50	2,884	-36.449%
2026-08-07	0.8500	1.1000	0.8500	1.1000	+115.686%	22	2,843	-38.182%
2026-08-06	0.8000	0.8000	0.5100	0.5100	-55.652%	40	2,865	+33.333%
2026-08-05	1.0000	1.1500	1.0000	1.1500	+15.000%	50	2,905	-40.870%
2026-08-04	1.0000	1.0400	1.0000	1.0000	+17.647%	95	2,955	-32.000%
2026-08-03	0.8500	0.8500	0.8500	0.8500	-13.265%	2	3,050	-20.000%
2026-07-29	0.9800	0.9800	0.9700	0.9800	+1.031%	6	3,052	-30.612%
2026-07-28	0.9500	0.9700	0.9500	0.9700	-12.613%	30	3,058	-29.897%
2026-07-27	1.0500	1.1800	1.0500	1.1100	+2.778%	62	3,088	-38.739%
2026-07-24	1.0800	1.0800	1.0800	1.0800	+13.684%	4	3,146	-37.037%
2026-07-23	0.9500	0.9500	0.9500	0.9500	-18.803%	25	3,146	-28.421%
2026-07-20	1.2000	1.2000	1.1700	1.1700	+0.862%	10	3,121	-41.880%
2026-07-17	1.1500	1.1600	1.1500	1.1600	0.000%	4	3,121	-41.379%
2026-07-16	1.2500	1.2500	1.1600	1.1600	+5.455%	44	3,125	-41.379%
2026-07-15	1.0900	1.1000	1.0900	1.1000	-5.983%	6	3,108	-38.182%
2026-07-14	1.1700	1.1700	1.1700	1.1700	-10.000%	30	3,102	-41.880%
2026-07-10	1.3000	1.3000	1.3000	1.3000	0.000%	3	3,072	-47.692%
2026-07-07	1.3000	1.3000	1.3000	1.3000	-13.907%	2	3,075	-47.692%
2026-07-06	1.3500	1.5100	1.3500	1.5100	-5.625%	3	3,077	-54.967%
2026-07-02	1.2500	1.6500	1.2500	1.6000	+28.000%	60	3,096	-57.500%
2026-07-01	1.4800	1.4800	1.2500	1.2500	-13.793%	2,505	3,096	-45.600%
2026-06-30	1.4000	1.4500	1.3900	1.4500	+5.839%	56	5,591	-53.103%
2026-06-29	1.3000	1.3700	1.2500	1.3700	+5.385%	40	5,635	-50.365%
2026-06-26	1.2300	1.3000	1.2300	1.3000	+21.495%	3	5,665	-47.692%
2026-06-25	1.0700	1.0700	1.0700	1.0700	+1.905%	10	5,664	-36.449%
2026-06-24	1.1000	1.1200	1.0500	1.0500	-4.545%	21	5,674	-35.238%
2026-06-23	1.1000	1.1000	1.1000	1.1000	-5.172%	18	5,695	-38.182%
2026-06-22	1.2000	1.2000	1.1600	1.1600	0.000%	14	5,677	-41.379%
2026-06-17	1.1500	1.2300	1.1500	1.1600	+13.725%	19	5,690	-41.379%
2026-06-16	1.1800	1.2400	1.0200	1.0200	-14.286%	2,509	5,690	-33.333%
2026-06-15	1.0000	1.2500	1.0000	1.1900	+19.000%	61	8,197	-42.857%
2026-06-11	0.9500	1.0000	0.9500	1.0000	+11.111%	173	8,242	-32.000%
2026-06-09	0.9000	0.9000	0.9000	0.9000	+12.500%	1	8,415	-24.444%
2026-06-08	0.9000	0.9000	0.8000	0.8000	-5.882%	76	8,414	-15.000%
2026-06-05	0.8800	0.9000	0.8500	0.8500	-5.556%	12	8,338	-20.000%
2026-06-04	0.9000	0.9000	0.9000	0.9000	+16.883%	4	8,336	-24.444%
2026-06-03	0.7700	0.7700	0.7700	0.7700	-9.412%	2	8,332	-11.688%
2026-06-02	0.9500	0.9500	0.8500	0.8500	-10.526%	17	8,334	-20.000%
2026-06-01	1.0500	1.0500	0.8800	0.9500	-18.103%	7	8,341	-28.421%
2026-05-29	1.0000	1.2500	0.8800	1.1600	+16.000%	223	8,340	-41.379%
2026-05-28	0.8000	1.0000	0.8000	1.0000	+11.111%	39	8,508	-32.000%
2026-05-27	0.8500	0.9000	0.8500	0.9000	0.000%	149	8,545	-24.444%
2026-05-26	0.8500	0.9000	0.8500	0.9000	+12.500%	28	8,679	-24.444%
2026-05-22	0.8500	0.8500	0.8000	0.8000	+14.286%	50	8,678	-15.000%
2026-05-21	0.7500	0.7500	0.7000	0.7000	0.000%	6	8,671	-2.857%
2026-05-20	0.7000	0.7000	0.7000	0.7000	+27.273%	140	8,671	-2.857%
2026-05-19	0.6000	0.6000	0.5500	0.5500	-6.780%	26	8,509	+23.636%
2026-05-18	0.6000	0.6000	0.5900	0.5900	-21.333%	56	8,509	+15.254%
2026-05-15	0.7200	0.7500	0.7200	0.7500	+15.385%	24	8,509	-9.333%
2026-05-14	0.7500	0.7500	0.6500	0.6500	-13.333%	402	8,429	+4.615%
2026-05-13	0.7400	0.7500	0.7400	0.7500	+2.740%	30	8,350	-9.333%
2026-05-12	0.7000	0.7700	0.7000	0.7300	-12.048%	22	8,350	-6.849%
2026-05-11	0.9000	0.9000	0.8300	0.8300	-2.353%	353	8,350	-18.072%
2026-05-08	0.8500	0.9000	0.8500	0.8500	-15.000%	14	8,110	-20.000%
2026-05-07	0.9900	1.1000	0.9900	1.0000	-2.913%	27	8,120	-32.000%
2026-05-06	0.8000	1.3300	0.8000	1.0300	+119.149%	363	8,126	-33.981%
2026-05-05	0.4700	0.4700	0.4700	0.4700	+2.174%	20	8,471	+44.681%
2026-05-04	0.5000	0.5200	0.4600	0.4600	-8.000%	167	8,451	+47.826%
2026-05-01	0.5500	0.5600	0.4700	0.5000	+6.383%	65	8,273	+36.000%
2026-04-30	0.4800	0.4800	0.4700	0.4700	+9.302%	12	8,273	+44.681%
2026-04-29	0.4500	0.4800	0.4000	0.4300	-4.444%	11	8,273	+58.140%
2026-04-28	0.4500	0.5500	0.4100	0.4500	+12.500%	135	8,271	+51.111%
2026-04-27	0.6000	0.6000	0.3500	0.4000	-6.977%	47	8,137	+70.000%
2026-04-24	0.8000	0.8000	0.4300	0.4300	-4.444%	36	8,128	+58.140%
2026-04-23	0.4500	0.4500	0.4500	0.4500	+12.500%	5	8,092	+51.111%
2026-04-22	0.4500	0.4500	0.4000	0.4000	-27.273%	7	8,087	+70.000%
2026-04-21	0.5500	0.5500	0.5500	0.5500	+7.843%	8	8,072	+23.636%
2026-04-20	0.5000	0.6000	0.5000	0.5100	+2.000%	430	8,072	+33.333%
2026-04-17	0.5000	0.5500	0.5000	0.5000	+13.636%	304	7,642	+36.000%
2026-04-16	0.4400	0.4400	0.4400	0.4400	-12.000%	10	7,338	+54.545%
2026-04-15	0.5000	0.5000	0.5000	0.5000	+21.951%	10	7,328	+36.000%
2026-04-14	0.5000	0.5000	0.4100	0.4100	-18.000%	10	7,338	+65.854%
2026-04-13	0.5000	0.5000	0.5000	0.5000	+25.000%	4	7,328	+36.000%
2026-04-10	0.4000	0.4000	0.4000	0.4000	-11.111%	10	7,324	+70.000%
2026-04-09	0.4500	0.4500	0.4500	0.4500	0.000%	7	7,314	+51.111%
2026-04-08	0.4400	0.4500	0.4400	0.4500	0.000%	211	7,307	+51.111%
2026-04-06	0.4000	0.4500	0.4000	0.4500	+12.500%	801	7,097	+51.111%
2026-04-02	0.4000	0.4000	0.4000	0.4000	0.000%	2	6,294	+70.000%
2026-04-01	0.3700	0.4500	0.3700	0.4000	+29.032%	79	6,294	+70.000%
2026-03-31	0.4000	0.4000	0.3100	0.3100	-11.429%	87	6,216	+119.355%
2026-03-30	0.3500	0.4300	0.3500	0.3500	-12.500%	159	6,151	+94.286%
2026-03-27	0.3600	0.5500	0.3500	0.4000	+5.263%	5,211	5,998	+70.000%
2026-03-26	0.3800	0.3800	0.3800	0.3800	+18.750%	6	787	+78.947%
2026-03-25	0.4000	0.4000	0.3200	0.3200	-20.000%	97	781	+112.500%
2026-03-23	0.4900	0.4900	0.3500	0.4000	+33.333%	35	688	+70.000%
2026-03-20	0.4500	0.4500	0.3000	0.3000	-33.333%	6	664	+126.667%
2026-03-19	0.7300	0.7300	0.4500	0.4500	-13.462%	108	666	+51.111%
2026-03-18	0.5500	0.5500	0.5200	0.5200	-20.000%	7	716	+30.769%
2026-03-17	0.6500	0.6500	0.6500	0.6500	-10.959%	3	709	+4.615%
2026-03-16	0.7300	0.7300	0.7300	0.7300	+12.308%	10	706	-6.849%
2026-03-12	0.7000	0.7000	0.6500	0.6500	+1.563%	15	696	+4.615%
2026-03-11	0.6500	0.6500	0.6400	0.6400	+6.667%	20	681	+6.250%
2026-03-10	0.6000	0.6000	0.6000	0.6000	+9.091%	30	661	+13.333%
2026-03-09	0.6000	0.6000	0.5500	0.5500	+1.852%	2	631	+23.636%
2026-03-06	0.6500	0.6500	0.5400	0.5400	-10.000%	23	629	+25.926%
2026-03-05	0.6900	0.6900	0.6000	0.6000	-14.286%	13	610	+13.333%
2026-03-04	0.7000	0.7000	0.7000	0.7000	0.000%	1	597	-2.857%
2026-03-03	0.7000	0.7000	0.7000	0.7000	-10.256%	35	596	-2.857%
2026-03-02	0.8000	0.8000	0.7800	0.7800	-19.588%	12	585	-12.821%
2026-02-27	1.0000	1.0000	0.8900	0.9700	+7.778%	22	589	-29.897%
2026-02-26	1.1000	1.1000	0.7500	0.9000	-25.000%	289	567	-24.444%
2026-02-25	1.7500	1.7500	1.2000	1.2000	-59.459%	21	259	-43.333%
2026-02-12	2.9000	2.9600	2.9000	2.9600	+2.069%	10	259	-77.027%
2026-02-05	2.9000	2.9000	2.9000	2.9000	0.000%	19	249	-76.552%
2026-01-26	2.8500	2.9000	2.8500	2.9000	-1.695%	20	230	-76.552%
2026-01-15	2.9500	2.9500	2.8500	2.9500	0.000%	212	210	-76.949%