Dark

MNKD20270115C3
MNKD Jan 15 2027 3.00 Call (MNKD270115C00003000)
option OPRA

EOD

Sep 28, 2026

0.7000-1.408%(-0.0100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.7300	0.7300	0.7000	0.7000	-1.408%	7	3,197	0.000%
2026-09-25	0.7100	0.7100	0.7100	0.7100	-25.263%	1	3,192	-1.408%
2026-09-16	0.9500	0.9500	0.9500	0.9500	-26.923%	100	3,191	-26.316%
2026-09-08	1.3000	1.3000	1.3000	1.3000	-7.143%	8	3,291	-46.154%
2026-08-26	1.4000	1.4000	1.4000	1.4000	-4.762%	50	3,283	-50.000%
2026-08-25	1.4600	1.4700	1.4500	1.4700	-5.161%	111	3,233	-52.381%
2026-08-21	1.6000	1.6000	1.5500	1.5500	-8.284%	74	3,324	-54.839%
2026-08-19	1.5500	1.6900	1.5500	1.6900	+40.833%	65	3,280	-58.580%
2026-08-06	1.2000	1.2000	1.2000	1.2000	-17.241%	20	3,265	-41.667%
2026-08-05	1.5000	1.5000	1.4500	1.4500	+3.571%	22	3,285	-51.724%
2026-07-27	1.4000	1.4000	1.4000	1.4000	-3.448%	75	3,263	-50.000%
2026-07-17	1.4500	1.4500	1.4500	1.4500	-21.622%	20	3,338	-51.724%
2026-07-06	1.8500	1.8500	1.8500	1.8500	-2.632%	5	3,358	-62.162%
2026-07-02	1.6000	1.9000	1.6000	1.9000	+11.111%	103	3,456	-63.158%
2026-06-30	1.7100	1.7100	1.5000	1.7100	+5.556%	5	3,456	-59.064%
2026-06-29	1.5700	1.7000	1.5700	1.6200	+1.250%	19	3,461	-56.790%
2026-06-26	1.5800	1.6000	1.5500	1.6000	+7.383%	10	3,476	-56.250%
2026-06-16	1.5000	1.5000	1.4900	1.4900	-0.667%	11	3,486	-53.020%
2026-06-15	1.5000	1.5000	1.5000	1.5000	+30.435%	50	3,495	-53.333%
2026-06-09	1.1500	1.1500	1.1500	1.1500	+1.770%	30	3,545	-39.130%
2026-06-08	1.1200	1.1300	1.1200	1.1300	-1.739%	2	3,575	-38.053%
2026-06-05	1.1500	1.1500	1.1500	1.1500	+4.545%	5	3,575	-39.130%
2026-06-04	1.1000	1.1000	1.1000	1.1000	0.000%	10	3,570	-36.364%
2026-06-03	1.2000	1.2000	1.1000	1.1000	-8.333%	162	3,560	-36.364%
2026-06-01	1.2500	1.2500	1.2000	1.2000	-14.286%	2	3,398	-41.667%
2026-05-29	1.3000	1.6500	1.3000	1.4000	+12.000%	414	3,397	-50.000%
2026-05-28	1.1800	1.2700	1.1800	1.2500	+4.167%	5	3,301	-44.000%
2026-05-27	1.2000	1.2000	1.2000	1.2000	+0.840%	50	3,298	-41.667%
2026-05-26	1.0500	1.2000	1.0500	1.1900	+14.423%	22	3,248	-41.176%
2026-05-22	1.0400	1.0400	1.0400	1.0400	+0.971%	5	3,268	-32.692%
2026-05-21	1.0300	1.0300	1.0300	1.0300	+28.750%	1	3,268	-32.039%
2026-05-18	0.9000	0.9000	0.8000	0.8000	-25.234%	80	3,268	-12.500%
2026-05-13	1.0700	1.0700	1.0700	1.0700	+5.941%	1	3,198	-34.579%
2026-05-12	1.1000	1.1000	1.0100	1.0100	-8.182%	44	3,197	-30.693%
2026-05-11	1.1000	1.1000	1.1000	1.1000	-15.385%	11	3,197	-36.364%
2026-05-08	1.1000	1.3000	1.1000	1.3000	+8.333%	7	3,195	-46.154%
2026-05-07	1.1500	1.2200	1.1500	1.2000	-9.774%	53	3,190	-41.667%
2026-05-06	1.3000	1.6500	1.2900	1.3300	+82.192%	345	3,234	-47.368%
2026-05-05	0.7500	0.7500	0.7300	0.7300	-2.667%	105	3,494	-4.110%
2026-05-04	0.7500	0.7500	0.7500	0.7500	+19.048%	3	3,389	-6.667%
2026-05-01	0.6300	0.6300	0.6300	0.6300	-13.699%	1	3,392	+11.111%
2026-04-30	0.7300	0.7300	0.7300	0.7300	+4.286%	10	3,392	-4.110%
2026-04-28	0.7000	0.7000	0.7000	0.7000	0.000%	16	3,392	0.000%
2026-04-27	0.7000	0.7000	0.7000	0.7000	0.000%	22	3,390	0.000%
2026-04-24	0.7000	0.7000	0.7000	0.7000	+4.478%	40	3,368	0.000%
2026-04-22	0.6700	0.6700	0.6700	0.6700	-12.987%	4	3,328	+4.478%
2026-04-21	0.9000	0.9000	0.7700	0.7700	-3.750%	95	3,229	-9.091%
2026-04-20	0.8000	0.8000	0.8000	0.8000	+14.286%	3	3,229	-12.500%
2026-04-17	0.7000	0.7400	0.6800	0.7000	+1.449%	31	3,226	0.000%
2026-04-16	0.7000	0.7000	0.6500	0.6900	+6.154%	5	3,230	+1.449%
2026-04-15	0.6500	0.6500	0.6500	0.6500	-5.797%	40	3,225	+7.692%
2026-04-14	0.8000	0.8000	0.6000	0.6900	-8.000%	44	3,185	+1.449%
2026-04-13	0.7500	0.7500	0.6500	0.7500	+13.636%	573	3,155	-6.667%
2026-04-08	0.7500	0.7500	0.6500	0.6600	+10.000%	44	2,582	+6.061%
2026-04-07	0.6000	0.6000	0.6000	0.6000	+20.000%	4	2,538	+16.667%
2026-04-06	0.4700	0.5000	0.4700	0.5000	-18.033%	2	2,534	+40.000%
2026-04-01	0.6100	0.6100	0.6100	0.6100	+10.909%	60	2,534	+14.754%
2026-03-31	0.5500	0.5500	0.5500	0.5500	0.000%	10	2,474	+27.273%
2026-03-30	0.5500	0.5500	0.5500	0.5500	+17.021%	2	2,464	+27.273%
2026-03-26	0.5500	0.5500	0.4700	0.4700	-38.158%	5	2,465	+48.936%
2026-03-25	0.7600	0.7600	0.7600	0.7600	+52.000%	3	2,462	-7.895%
2026-03-23	0.5000	0.5000	0.5000	0.5000	-16.667%	3	2,465	+40.000%
2026-03-20	0.6000	0.6000	0.6000	0.6000	0.000%	10	2,465	+16.667%
2026-03-19	0.6500	0.6500	0.6000	0.6000	-20.000%	18	2,455	+16.667%
2026-03-18	0.9500	0.9500	0.7500	0.7500	-6.250%	16	2,441	-6.667%
2026-03-17	0.8000	0.8000	0.8000	0.8000	-5.882%	10	2,425	-12.500%
2026-03-16	0.7500	0.9000	0.7500	0.8500	+1.190%	45	2,425	-17.647%
2026-03-13	0.8500	1.1500	0.8400	0.8400	-1.176%	46	2,416	-16.667%
2026-03-11	0.8500	0.8500	0.8500	0.8500	+13.333%	1	2,370	-17.647%
2026-03-10	0.7500	0.7900	0.7500	0.7500	+7.143%	11	2,371	-6.667%
2026-03-09	0.7000	0.7000	0.7000	0.7000	-2.778%	5	2,360	0.000%
2026-03-06	0.8500	0.9500	0.7200	0.7200	-20.879%	54	2,365	-2.778%
2026-03-05	0.9100	0.9100	0.9100	0.9100	+7.059%	50	2,317	-23.077%
2026-03-04	0.8500	0.9300	0.8500	0.8500	-15.000%	102	2,267	-17.647%
2026-03-02	1.0500	1.0500	0.9200	1.0000	-13.043%	120	2,167	-30.000%
2026-02-27	1.1000	1.1500	1.1000	1.1500	+15.000%	11	2,049	-39.130%
2026-02-26	1.4000	1.4000	0.7000	1.0000	-27.007%	178	2,038	-30.000%
2026-02-25	1.6500	1.6500	1.2500	1.3700	-58.485%	76	2,063	-48.905%
2026-02-12	3.3000	3.3000	3.3000	3.3000	+3.448%	1	2,063	-78.788%
2026-01-30	3.1900	3.1900	3.1900	3.1900	-3.333%	8	2,114	-78.056%
2026-01-26	3.3000	3.3000	3.3000	3.3000	-4.348%	1	2,106	-78.788%
2026-01-22	3.4500	3.4500	3.4500	3.4500	+21.053%	1	2,105	-79.710%
2026-01-16	2.8500	2.8500	2.8500	2.8500	-20.168%	1	2,105	-75.439%
2026-01-08	3.7300	3.7300	3.2000	3.5700	+15.909%	19	2,105	-80.392%
2026-01-05	3.0800	3.0800	3.0800	3.0800	-6.667%	1	2,124	-77.273%
2025-12-19	3.4000	3.4000	3.3000	3.3000	0.000%	30	2,123	-78.788%
2025-12-09	3.3000	3.3000	3.3000	3.3000	-2.941%	20	2,093	-78.788%
2025-12-08	3.4000	3.4000	3.4000	3.4000	+6.250%	15	2,073	-79.412%
2025-12-04	3.2000	3.2000	3.2000	3.2000	0.000%	10	2,058	-78.125%
2025-12-03	3.2000	3.2000	3.1200	3.2000	+18.519%	37	2,048	-78.125%
2025-11-28	2.7000	2.7000	2.7000	2.7000	+0.372%	1	2,013	-74.074%
2025-11-26	2.6900	2.6900	2.6900	2.6900	-10.333%	2	2,016	-73.978%
2025-11-25	3.0000	3.0000	3.0000	3.0000	+20.000%	1	2,016	-76.667%
2025-11-18	2.5000	2.5000	2.5000	2.5000	-6.015%	20	2,015	-72.000%
2025-11-17	2.6600	2.6600	2.6600	2.6600	+0.377%	2	1,995	-73.684%
2025-11-13	2.6500	2.6500	2.6500	2.6500	+5.159%	2	1,993	-73.585%
2025-11-10	2.8000	2.8000	2.5200	2.5200	-16.000%	13	1,991	-72.222%
2025-11-07	3.0000	3.0000	3.0000	3.0000	-16.667%	4	1,982	-76.667%
2025-11-05	3.2000	3.7000	3.2000	3.6000	+24.138%	4	1,986	-80.556%
2025-11-04	2.9000	2.9000	2.9000	2.9000	+16.000%	2	1,988	-75.862%
2025-10-29	2.5000	2.5000	2.5000	2.5000	-13.495%	1	1,990	-72.000%
2025-10-28	2.8900	2.8900	2.8900	2.8900	+0.347%	1	1,991	-75.779%
2025-10-27	2.8800	2.8800	2.8800	2.8800	+3.971%	1	1,991	-75.694%
2025-10-14	2.7700	2.7700	2.7700	2.7700	+6.538%	1	1,991	-74.729%
2025-10-10	2.5500	2.6000	2.5500	2.6000	-1.887%	2	1,990	-73.077%
2025-10-09	3.0000	3.0000	2.6500	2.6500	-17.957%	22	1,988	-73.585%
2025-10-06	3.2300	3.2300	3.2300	3.2300	+7.667%	1	1,966	-78.328%
2025-10-01	3.0000	3.0000	3.0000	3.0000	+7.143%	25	1,965	-76.667%
2025-09-25	2.7900	2.9300	2.7900	2.8000	-6.667%	32	1,940	-75.000%
2025-09-12	2.9200	3.0000	2.8900	3.0000	+3.448%	421	1,970	-76.667%
2025-09-11	2.9000	2.9000	2.9000	2.9000	-1.695%	2	2,385	-75.862%
2025-09-08	2.9500	2.9500	2.9500	2.9500	-1.007%	1	2,383	-76.271%
2025-09-05	2.9800	2.9800	2.9800	2.9800	+9.559%	2	2,384	-76.510%
2025-09-04	3.0300	3.0300	2.7200	2.7200	-16.308%	3	2,386	-74.265%
2025-09-03	3.2500	3.2500	3.2500	3.2500	+8.333%	20	2,385	-78.462%
2025-09-02	3.0000	3.3000	3.0000	3.0000	+36.364%	21	2,365	-76.667%
2025-08-27	2.0900	2.2000	2.0700	2.2000	+29.412%	115	2,384	-68.182%
2025-08-26	1.8300	1.8300	1.7000	1.7000	+6.250%	10	2,299	-58.824%
2025-08-25	1.6700	1.7000	1.6000	1.6000	-5.325%	319	2,289	-56.250%
2025-08-22	1.7000	1.7000	1.6900	1.6900	+2.424%	50	1,970	-58.580%
2025-08-19	1.6500	1.6500	1.6500	1.6500	+10.000%	1	1,928	-57.576%
2025-08-14	1.5000	1.5000	1.5000	1.5000	-3.226%	3	1,927	-53.333%
2025-08-13	1.4500	1.5500	1.4500	1.5500	+12.319%	12	1,924	-54.839%
2025-08-12	1.4000	1.4000	1.3800	1.3800	+2.222%	17	1,934	-49.275%
2025-08-08	1.4000	1.4000	1.3500	1.3500	0.000%	11	1,917	-48.148%
2025-08-07	1.3500	1.3500	1.3500	1.3500	0.000%	2	1,906	-48.148%
2025-08-06	1.5000	1.5000	1.3000	1.3500	-20.588%	1,032	1,904	-48.148%
2025-08-05	1.7000	1.7000	1.7000	1.7000	+5.590%	1	872	-58.824%
2025-08-04	1.6100	1.6100	1.6100	1.6100	+7.333%	2	873	-56.522%
2025-08-01	1.7000	1.7000	1.5000	1.5000	-16.667%	2	875	-53.333%
2025-07-31	1.5500	1.8000	1.5500	1.8000	+12.500%	4	873	-61.111%
2025-07-29	1.6500	1.6500	1.6000	1.6000	-14.439%	7	874	-56.250%
2025-07-28	1.8700	1.8700	1.8700	1.8700	-16.889%	13	867	-62.567%
2025-07-25	2.2500	2.2500	2.2500	2.2500	+36.364%	1	854	-68.889%
2025-07-22	1.7400	2.4500	1.6500	1.6500	+3.125%	28	853	-57.576%
2025-07-21	1.6400	1.6400	1.6000	1.6000	+6.667%	125	825	-56.250%
2025-07-10	1.5000	1.5000	1.5000	1.5000	-10.714%	30	700	-53.333%
2025-07-08	1.3200	1.6800	1.3200	1.6800	-16.000%	20	730	-58.333%
2025-07-07	2.0000	2.0000	2.0000	2.0000	+25.000%	2	730	-65.000%
2025-06-26	1.5800	1.6000	1.5400	1.6000	0.000%	43	728	-56.250%
2025-06-25	1.6000	1.6000	1.6000	1.6000	+3.226%	20	685	-56.250%
2025-06-23	1.5500	1.5500	1.5500	1.5500	0.000%	1	665	-54.839%
2025-06-20	2.0500	2.0500	1.5500	1.5500	-3.727%	4	664	-54.839%
2025-06-17	1.6100	1.6100	1.6100	1.6100	-1.227%	1	664	-56.522%
2025-06-12	1.6300	1.6300	1.6300	1.6300	-9.444%	3	663	-57.055%
2025-06-10	1.9400	1.9400	1.8000	1.8000	-10.000%	6	660	-61.111%
2025-06-09	2.0000	2.0000	2.0000	2.0000	+8.696%	5	654	-65.000%
2025-06-02	1.8400	1.8400	1.8400	1.8400	-5.641%	1	649	-61.957%
2025-05-27	2.0000	2.0000	1.9500	1.9500	-7.143%	100	648	-64.103%
2025-05-08	2.3000	2.3000	2.1000	2.1000	-16.000%	30	548	-66.667%
2025-05-07	2.5000	2.5000	2.5000	2.5000	0.000%	100	518	-72.000%
2025-05-02	2.5000	2.5000	2.5000	2.5000	-19.355%	10	418	-72.000%
2025-02-26	3.1000	3.1000	3.1000	3.1000	-11.429%	2	413	-77.419%
2025-02-25	3.5000	3.5000	3.5000	3.5000	+3.245%	1	410	-80.000%
2025-02-24	3.4000	3.4000	3.3900	3.3900	+8.307%	20	410	-79.351%
2025-02-18	3.1300	3.1300	3.1300	3.1300	-3.692%	10	390	-77.636%
2025-02-12	3.2500	3.2500	3.2500	3.2500	+4.839%	10	380	-78.462%
2025-02-04	3.2000	3.2000	3.1000	3.1000	-7.186%	11	370	-77.419%
2025-02-03	3.3400	3.3400	3.3400	3.3400	-9.730%	5	365	-79.042%
2025-01-27	3.7000	3.7000	3.7000	3.7000	-13.349%	5	360	-81.081%
2024-12-02	4.2700	4.2700	4.2700	4.2700	+6.750%	8	355	-83.607%
2024-11-26	4.0000	4.0000	4.0000	4.0000	-11.111%	1	347	-82.500%
2024-11-18	4.5000	4.5000	4.5000	4.5000	+4.651%	6	346	-84.444%
2024-11-15	4.3000	4.3000	4.3000	4.3000	-4.444%	20	340	-83.721%
2024-11-13	4.4000	4.5000	4.4000	4.5000	-4.255%	6	330	-84.444%
2024-11-11	4.8000	4.8000	4.7000	4.7000	+2.174%	45	326	-85.106%
2024-11-08	4.6000	4.6000	4.6000	4.6000	+2.222%	10	281	-84.783%
2024-10-31	4.5000	4.5000	4.5000	4.5000	+15.385%	1	276	-84.444%
2024-10-24	3.9000	3.9000	3.9000	3.9000	-2.500%	45	275	-82.051%
2024-10-11	4.0000	4.0000	4.0000	4.0000	+2.564%	40	230	-82.500%
2024-10-10	3.9000	3.9000	3.9000	3.9000	-2.500%	20	210	-82.051%
2024-10-04	4.0000	4.0000	4.0000	4.0000	+8.108%	20	190	-82.500%
2024-09-27	3.7000	3.7000	3.7000	3.7000	-5.128%	20	180	-81.081%
2024-09-24	3.9000	3.9000	3.9000	3.9000	-2.500%	20	170	-82.051%
2024-09-20	4.1000	4.1000	4.0000	4.0000	-4.762%	90	150	-82.500%
2024-09-19	4.3000	4.3000	4.2000	4.2000	0.000%	30	105	-83.333%
2024-09-18	4.2000	4.2000	4.2000	4.2000	+2.439%	5	75	-83.333%
2024-09-17	4.4000	4.4000	4.1000	4.1000	0.000%	70	70	-82.927%