Dark

MNKD20270115C10
MNKD Jan 15 2027 10.00 Call (MNKD270115C00010000)
option OPRA

EOD

Aug 7, 2026

0.1500+200.000%(+0.1000)1,001

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.1000	0.1500	0.1000	0.1500	+200.000%	1,001	5,609	0.000%
2026-08-06	0.0500	0.0500	0.0500	0.0500	-50.000%	1	4,933	+200.000%
2026-08-05	0.0600	0.1000	0.0600	0.1000	0.000%	6	4,933	+50.000%
2026-08-04	0.1000	0.1000	0.1000	0.1000	-60.000%	1	4,927	+50.000%
2026-07-24	0.2500	0.2500	0.2500	0.2500	+66.667%	5	4,927	-40.000%
2026-07-21	0.1500	0.1500	0.1500	0.1500	+25.000%	1	4,932	0.000%
2026-07-14	0.1200	0.1200	0.1200	0.1200	-20.000%	1	4,931	+25.000%
2026-07-13	0.1500	0.1500	0.1500	0.1500	0.000%	21	4,930	0.000%
2026-07-09	0.1500	0.1500	0.1500	0.1500	+50.000%	4	4,911	0.000%
2026-07-08	0.1000	0.1000	0.1000	0.1000	-33.333%	30	4,911	+50.000%
2026-07-06	0.1500	0.1500	0.1500	0.1500	-25.000%	5	4,941	0.000%
2026-07-02	0.2000	0.2000	0.2000	0.2000	+100.000%	1	4,936	-25.000%
2026-06-26	0.0500	0.1800	0.0500	0.1000	-33.333%	13	4,936	+50.000%
2026-06-15	0.1500	0.1500	0.1500	0.1500	+87.500%	30	4,940	0.000%
2026-06-12	0.0900	0.0900	0.0800	0.0800	-46.667%	103	4,911	+87.500%
2026-06-08	0.1500	0.1500	0.1500	0.1500	+36.364%	1	5,013	0.000%
2026-06-02	0.1100	0.1100	0.1100	0.1100	-8.333%	5	5,012	+36.364%
2026-06-01	0.1500	0.2000	0.1100	0.1200	-60.000%	128	5,007	+25.000%
2026-05-29	0.2000	0.3500	0.1000	0.3000	+500.000%	20	4,915	-50.000%
2026-05-28	0.1500	0.1500	0.0500	0.0500	-61.538%	204	4,897	+200.000%
2026-05-27	0.1000	0.1300	0.1000	0.1300	+85.714%	3	4,698	+15.385%
2026-05-14	0.1000	0.1000	0.0700	0.0700	-30.000%	72	4,699	+114.286%
2026-05-08	0.1600	0.1600	0.1000	0.1000	-9.091%	2	4,629	+50.000%
2026-05-01	0.1100	0.1100	0.1100	0.1100	+120.000%	8	4,620	+36.364%
2026-04-17	0.0500	0.0500	0.0500	0.0500	0.000%	3	4,620	+200.000%
2026-04-13	0.0900	0.1000	0.0500	0.0500	-28.571%	32	4,617	+200.000%
2026-04-09	0.0300	0.0700	0.0300	0.0700	-76.667%	2	4,597	+114.286%
2026-04-06	0.3000	0.3000	0.3000	0.3000	+275.000%	1	4,597	-50.000%
2026-04-01	0.0800	0.0800	0.0800	0.0800	+60.000%	100	4,598	+87.500%
2026-03-27	0.0600	0.0600	0.0500	0.0500	-50.000%	17	4,546	+200.000%
2026-03-23	0.1000	0.1000	0.1000	0.1000	0.000%	90	4,529	+50.000%
2026-03-11	0.1000	0.1000	0.1000	0.1000	-33.333%	22	4,572	+50.000%
2026-03-09	0.0700	0.1500	0.0700	0.1500	+87.500%	41	4,570	0.000%
2026-03-06	0.0500	0.1000	0.0500	0.0800	-20.000%	20	4,591	+87.500%
2026-03-04	0.1000	0.1000	0.1000	0.1000	0.000%	20	4,605	+50.000%
2026-03-03	0.1000	0.1000	0.1000	0.1000	-33.333%	10	4,605	+50.000%
2026-03-02	0.1800	0.1800	0.1500	0.1500	-40.000%	304	4,605	0.000%
2026-02-26	0.2500	0.2500	0.2500	0.2500	0.000%	100	4,605	-40.000%
2026-02-25	0.2500	0.2500	0.1600	0.2500	-50.000%	112	4,513	-40.000%
2026-02-23	0.5000	0.5000	0.5000	0.5000	-5.660%	10	4,513	-70.000%
2026-02-10	0.5300	0.5300	0.5300	0.5300	-11.667%	30	4,503	-71.698%
2026-02-04	0.6000	0.6000	0.6000	0.6000	0.000%	110	4,488	-75.000%
2026-01-28	0.6500	0.6800	0.6000	0.6000	+9.091%	22	4,387	-75.000%
2026-01-27	0.5500	0.5500	0.5500	0.5500	+7.843%	4	4,367	-72.727%
2026-01-23	0.5500	0.5500	0.5100	0.5100	+27.500%	6	4,369	-70.588%
2026-01-21	0.4000	0.4000	0.4000	0.4000	-20.000%	5	4,374	-62.500%
2026-01-20	0.5000	0.5000	0.5000	0.5000	0.000%	10	4,374	-70.000%
2026-01-16	0.6000	0.6000	0.4500	0.5000	-23.077%	227	4,280	-70.000%
2026-01-15	0.6500	0.6500	0.6500	0.6500	+8.333%	20	4,280	-76.923%
2026-01-14	0.6000	0.6000	0.6000	0.6000	-20.000%	101	4,270	-75.000%
2026-01-12	0.5500	0.7500	0.5500	0.7500	+15.385%	200	4,170	-80.000%
2026-01-09	0.7000	0.7000	0.6300	0.6500	-13.333%	32	3,972	-76.923%
2026-01-08	0.6500	1.0000	0.6500	0.7500	+36.364%	215	3,947	-80.000%
2026-01-06	0.5500	0.5500	0.5500	0.5500	+1.852%	2	3,928	-72.727%
2026-01-05	0.5000	0.5500	0.5000	0.5400	-10.000%	205	3,928	-72.222%
2026-01-02	0.6000	0.6000	0.6000	0.6000	0.000%	100	3,856	-75.000%
2025-12-31	0.5000	0.6000	0.5000	0.6000	+20.000%	130	3,735	-75.000%
2025-12-30	0.5000	0.5000	0.5000	0.5000	-16.667%	10	3,735	-70.000%
2025-12-26	0.5000	0.6000	0.4900	0.6000	0.000%	56	3,725	-75.000%
2025-12-17	0.6100	0.6100	0.6000	0.6000	0.000%	4	3,701	-75.000%
2025-12-15	0.6500	0.6500	0.6000	0.6000	-14.286%	527	3,699	-75.000%
2025-12-12	0.6000	0.7000	0.6000	0.7000	+7.692%	6	3,250	-78.571%
2025-12-10	0.6500	0.6500	0.6500	0.6500	0.000%	10	3,252	-76.923%
2025-12-09	0.5100	0.6500	0.5100	0.6500	-4.412%	41	3,242	-76.923%
2025-12-05	0.6800	0.6800	0.6800	0.6800	+13.333%	1	3,242	-77.941%
2025-12-03	0.4000	0.6000	0.4000	0.6000	+20.000%	46	3,241	-75.000%
2025-11-25	0.5000	0.5000	0.5000	0.5000	0.000%	5	3,222	-70.000%
2025-11-24	0.9000	0.9000	0.5000	0.5000	-1.961%	50	3,222	-70.000%
2025-11-13	0.5100	0.5100	0.5100	0.5100	-7.273%	5	3,262	-70.588%
2025-11-10	0.5500	0.5500	0.5500	0.5500	-21.429%	33	3,264	-72.727%
2025-11-07	0.7000	0.7000	0.7000	0.7000	-17.647%	1	3,234	-78.571%
2025-11-05	0.7500	0.8500	0.7500	0.8500	+51.786%	15	3,233	-82.353%
2025-11-04	0.5500	0.5600	0.5500	0.5600	-6.667%	70	3,238	-73.214%
2025-11-03	0.6000	0.6000	0.6000	0.6000	-7.692%	1	3,295	-75.000%
2025-10-31	0.6500	0.6500	0.6500	0.6500	0.000%	5	3,295	-76.923%
2025-10-30	0.6500	0.6500	0.6500	0.6500	0.000%	20	3,300	-76.923%
2025-10-29	0.6000	0.6500	0.6000	0.6500	+8.333%	2	3,297	-76.923%
2025-10-24	0.6000	0.6000	0.6000	0.6000	0.000%	7	3,299	-75.000%
2025-10-22	0.6800	0.6800	0.6000	0.6000	0.000%	81	3,299	-75.000%
2025-10-21	0.6900	0.6900	0.6000	0.6000	-14.286%	30	3,325	-75.000%
2025-10-20	0.5500	0.7100	0.5500	0.7000	+25.000%	23	3,315	-78.571%
2025-10-14	0.5600	0.5600	0.5600	0.5600	-6.667%	5	3,304	-73.214%
2025-10-13	0.5500	0.6000	0.5500	0.6000	+9.091%	3	3,299	-75.000%
2025-10-09	0.6000	0.6000	0.5500	0.5500	-12.698%	12	3,297	-72.727%
2025-10-08	0.6300	0.6300	0.6300	0.6300	+5.000%	1	3,287	-76.190%
2025-10-07	0.6000	0.6000	0.6000	0.6000	-42.857%	4	3,291	-75.000%
2025-10-06	1.0500	1.0500	1.0500	1.0500	+40.000%	10	3,291	-85.714%
2025-10-03	0.7500	0.7500	0.7500	0.7500	0.000%	5	3,281	-80.000%
2025-10-01	0.4000	0.7500	0.4000	0.7500	+15.385%	3	3,281	-80.000%
2025-09-30	0.6500	0.6500	0.6500	0.6500	0.000%	81	3,280	-76.923%
2025-09-29	0.5000	0.6500	0.5000	0.6500	+20.370%	103	3,200	-76.923%
2025-09-24	0.5400	0.5400	0.5400	0.5400	+35.000%	2	3,100	-72.222%
2025-09-23	0.4000	0.4000	0.4000	0.4000	-34.426%	1	3,102	-62.500%
2025-09-22	0.6200	0.6200	0.6100	0.6100	0.000%	25	3,102	-75.410%
2025-09-18	0.6100	0.6100	0.6100	0.6100	+1.667%	100	3,102	-75.410%
2025-09-17	0.5700	0.6000	0.5700	0.6000	+71.429%	24	3,202	-75.000%
2025-09-16	0.3500	0.3500	0.3500	0.3500	-36.364%	40	3,202	-57.143%
2025-09-15	0.6000	0.6000	0.5500	0.5500	-15.385%	21	3,202	-72.727%
2025-09-10	0.6500	0.6500	0.6500	0.6500	-1.515%	1	3,222	-76.923%
2025-09-09	0.6300	0.6600	0.6300	0.6600	+22.222%	123	3,221	-77.273%
2025-09-08	0.5100	0.5400	0.5000	0.5400	-16.923%	113	3,229	-72.222%
2025-09-05	0.5500	0.6500	0.5500	0.6500	+18.182%	24	3,260	-76.923%
2025-09-04	0.5500	0.5500	0.5500	0.5500	-17.910%	20	3,240	-72.727%
2025-09-03	0.6500	0.6700	0.6500	0.6700	-1.471%	6	3,260	-77.612%
2025-09-02	0.7000	0.7800	0.6000	0.6800	+119.355%	318	3,260	-77.941%
2025-08-27	0.3500	0.3500	0.3000	0.3100	+40.909%	15	3,225	-51.613%
2025-08-26	0.2000	0.2200	0.2000	0.2200	-18.519%	492	3,211	-31.818%
2025-08-22	0.2700	0.2700	0.2700	0.2700	+50.000%	10	3,007	-44.444%
2025-08-20	0.2100	0.2100	0.1800	0.1800	-40.000%	34	3,017	-16.667%
2025-08-19	0.5900	0.5900	0.1900	0.3000	+66.667%	38	3,021	-50.000%
2025-08-18	0.2300	0.2300	0.1800	0.1800	-25.000%	2	3,004	-16.667%
2025-08-12	0.2400	0.2400	0.2400	0.2400	+60.000%	15	3,003	-37.500%
2025-08-11	0.1500	0.1500	0.1500	0.1500	-40.000%	1	3,003	0.000%
2025-08-08	0.2500	0.2500	0.2500	0.2500	+66.667%	20	3,003	-40.000%
2025-08-07	0.1600	0.1600	0.1500	0.1500	-16.667%	3	2,983	0.000%
2025-08-06	0.3500	0.3500	0.1800	0.1800	-40.000%	6	2,980	-16.667%
2025-08-04	0.3000	0.3000	0.3000	0.3000	+50.000%	20	2,974	-50.000%
2025-08-01	0.2000	0.2000	0.2000	0.2000	-20.000%	5	2,954	-25.000%
2025-07-29	0.2500	0.2500	0.2500	0.2500	0.000%	3	2,949	-40.000%
2025-07-28	0.3000	0.3000	0.2500	0.2500	-24.242%	7	2,946	-40.000%
2025-07-24	0.3500	0.3500	0.3300	0.3300	+32.000%	75	2,944	-54.545%
2025-07-22	0.3000	0.3000	0.2000	0.2500	+38.889%	21	2,906	-40.000%
2025-07-21	0.1800	0.1800	0.1800	0.1800	-18.182%	10	2,911	-16.667%
2025-07-18	0.2200	0.2200	0.2200	0.2200	+46.667%	1	2,901	-31.818%
2025-07-17	0.1500	0.1500	0.1500	0.1500	-34.783%	1	2,900	0.000%
2025-07-16	0.2300	0.2300	0.2300	0.2300	-8.000%	4	2,900	-34.783%
2025-07-14	0.3000	0.3000	0.2500	0.2500	0.000%	26	2,900	-40.000%
2025-07-11	0.2500	0.2500	0.2500	0.2500	+25.000%	20	2,884	-40.000%
2025-07-03	0.2000	0.2000	0.2000	0.2000	-76.471%	5	2,879	-25.000%
2025-06-05	0.9000	0.9000	0.8500	0.8500	+54.545%	4	2,879	-82.353%
2025-05-30	0.5500	0.5500	0.5500	0.5500	+83.333%	100	2,878	-72.727%
2025-05-15	0.3000	0.3000	0.3000	0.3000	0.000%	1	2,905	-50.000%
2025-05-06	0.3000	0.3000	0.3000	0.3000	-25.000%	6	2,904	-50.000%
2025-05-01	0.4000	0.4000	0.4000	0.4000	+14.286%	2	2,910	-62.500%
2025-04-28	0.3500	0.3500	0.3500	0.3500	0.000%	1	2,908	-57.143%
2025-04-25	0.3500	0.3500	0.3500	0.3500	0.000%	2	2,907	-57.143%
2025-04-24	0.5000	0.5000	0.3500	0.3500	0.000%	23	2,906	-57.143%
2025-04-15	0.3500	0.3500	0.3500	0.3500	0.000%	128	2,883	-57.143%
2025-04-14	0.5000	0.5000	0.3500	0.3500	+16.667%	28	2,866	-57.143%
2025-04-09	0.3000	0.3000	0.3000	0.3000	+500.000%	3	2,842	-50.000%
2025-04-04	0.0500	0.0500	0.0500	0.0500	-88.372%	6	2,839	+200.000%
2025-03-27	0.4300	0.4300	0.4300	0.4300	-4.444%	1	2,842	-65.116%
2025-03-26	0.5000	0.5000	0.4500	0.4500	-26.230%	35	2,841	-66.667%
2025-03-24	0.6000	0.6100	0.6000	0.6100	+7.018%	14	2,806	-75.410%
2025-03-21	0.5700	0.5700	0.5700	0.5700	-6.557%	18	2,806	-73.684%
2025-03-20	0.6100	0.6100	0.6100	0.6100	-14.085%	5	2,806	-75.410%
2025-03-13	0.6000	0.7100	0.6000	0.7100	+12.698%	3,207	3,971	-78.873%
2025-03-10	0.6000	0.6300	0.6000	0.6300	-16.000%	20	3,971	-76.190%
2025-03-04	0.7500	0.7500	0.7500	0.7500	0.000%	3	3,987	-80.000%
2025-03-03	0.7500	0.7500	0.7500	0.7500	-11.765%	5	3,984	-80.000%
2025-02-28	0.7500	0.9100	0.7500	0.8500	+6.250%	466	3,979	-82.353%
2025-02-27	0.7500	0.8000	0.7500	0.8000	-17.526%	21	3,772	-81.250%
2025-02-24	0.9700	0.9700	0.9700	0.9700	+1.042%	15	3,751	-84.536%
2025-02-21	1.0500	1.0600	0.9600	0.9600	+1.053%	44	3,756	-84.375%
2025-02-20	0.9500	0.9500	0.9500	0.9500	+17.284%	5	3,778	-84.211%
2025-02-19	0.8100	0.8100	0.8100	0.8100	+1.250%	1	3,773	-81.481%
2025-02-18	0.8500	0.8500	0.8000	0.8000	-11.111%	12	3,773	-81.250%
2025-02-14	0.8700	0.9000	0.8700	0.9000	0.000%	100	3,711	-83.333%
2025-02-13	0.9000	0.9000	0.9000	0.9000	-5.263%	1	3,712	-83.333%
2025-02-12	0.9500	0.9500	0.9500	0.9500	0.000%	2	3,712	-84.211%
2025-02-11	0.9500	0.9500	0.9500	0.9500	0.000%	10	3,710	-84.211%
2025-02-10	0.9500	0.9500	0.9500	0.9500	-5.000%	10	3,700	-84.211%
2025-02-07	1.0000	1.0000	1.0000	1.0000	+4.167%	6	3,690	-85.000%
2025-02-06	1.0000	1.0000	0.9600	0.9600	+12.941%	15	3,691	-84.375%
2025-02-04	1.0000	1.0000	0.8500	0.8500	-22.727%	64	3,701	-82.353%
2025-02-03	1.0000	1.1000	1.0000	1.1000	0.000%	14	3,681	-86.364%
2025-01-31	1.1000	1.1000	1.1000	1.1000	-15.385%	2	3,677	-86.364%
2025-01-22	1.3000	1.3000	1.3000	1.3000	+4.000%	6	3,676	-88.462%
2025-01-21	1.2500	1.2500	1.2500	1.2500	+11.607%	5	3,665	-88.000%
2025-01-17	1.2600	1.2600	1.1200	1.1200	-15.152%	22	3,665	-86.607%
2025-01-15	1.4000	1.4000	1.3200	1.3200	-12.583%	5	3,665	-88.636%
2025-01-14	1.3500	1.5100	1.3500	1.5100	+12.687%	74	3,666	-90.066%
2025-01-10	1.2500	1.3400	1.2500	1.3400	+12.605%	8	3,627	-88.806%
2025-01-08	1.5000	1.5000	1.1900	1.1900	-20.667%	11	3,622	-87.395%
2025-01-06	1.5000	1.5000	1.5000	1.5000	+22.951%	1	3,621	-90.000%
2025-01-03	1.2200	1.2200	1.2200	1.2200	-15.278%	6	3,621	-87.705%
2024-12-27	1.4700	1.4700	1.4400	1.4400	-4.000%	20	3,618	-89.583%
2024-12-24	1.5000	1.5000	1.5000	1.5000	-20.213%	1	3,628	-90.000%
2024-12-20	1.6000	1.8800	1.6000	1.8800	+34.286%	120	3,628	-92.021%
2024-12-19	1.3500	1.6000	1.2500	1.4000	+23.894%	3,057	3,604	-89.286%
2024-12-18	1.1300	1.1300	1.1300	1.1300	+32.941%	10	601	-86.726%
2024-12-17	0.9000	0.9000	0.8500	0.8500	-32.000%	2	591	-82.353%
2024-12-16	0.9500	1.5500	0.9500	1.2500	-16.667%	7	592	-88.000%
2024-12-06	1.5000	1.5000	1.5000	1.5000	+17.188%	2	590	-90.000%
2024-12-04	1.2800	1.2800	1.2800	1.2800	+2.400%	4	589	-88.281%
2024-12-02	1.6000	1.6000	1.2500	1.2500	-10.714%	141	589	-88.000%
2024-11-29	1.4000	1.4000	1.4000	1.4000	+27.273%	4	488	-89.286%
2024-11-26	1.2000	1.2000	1.1000	1.1000	-21.429%	2	486	-86.364%
2024-11-25	1.4000	1.5000	1.3000	1.4000	+3.704%	13	484	-89.286%
2024-11-21	1.3500	1.3500	1.3500	1.3500	+3.846%	1	476	-88.889%
2024-11-20	1.5100	1.5100	1.3000	1.3000	-10.345%	8	476	-88.462%
2024-11-19	1.4500	1.4500	1.3400	1.4500	-12.121%	14	470	-89.655%
2024-11-18	1.5000	1.6500	1.4000	1.6500	+37.500%	17	456	-90.909%
2024-11-15	1.2000	1.2000	1.2000	1.2000	-29.412%	40	440	-87.500%
2024-11-14	1.5000	1.7000	1.5000	1.7000	+13.333%	81	440	-91.176%
2024-11-11	1.5500	1.5500	1.5000	1.5000	-5.660%	40	518	-90.000%
2024-11-06	1.6000	1.7500	1.5900	1.5900	+17.778%	125	508	-90.566%
2024-10-29	1.2900	1.3500	1.2200	1.3500	+20.536%	301	383	-88.889%
2024-10-21	1.1200	1.1200	1.1200	1.1200	+4.673%	1	82	-86.607%
2024-10-18	1.0700	1.0700	1.0700	1.0700	-33.125%	20	82	-85.981%
2024-10-03	1.6000	1.6000	1.6000	1.6000	+14.286%	5	82	-90.625%
2024-09-20	1.4000	1.4000	1.4000	1.4000	+7.692%	2	77	-89.286%
2024-09-19	1.6500	1.6500	1.3000	1.3000	-18.750%	46	76	-88.462%
2024-09-18	1.6000	1.6000	1.6000	1.6000	0.000%	10	30	-90.625%
2024-09-17	1.6000	1.6000	1.6000	1.6000	-34.694%	10	20	-90.625%
2024-09-16	2.4500	2.4500	2.4500	2.4500	0.000%	10	10	-93.878%