Dark

MNKD20270115C4
MNKD Jan 15 2027 4.00 Call (MNKD270115C00004000)
option OPRA

EOD

Aug 11, 2026

0.7300-21.505%(-0.2000)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	0.7300	0.7300	0.7300	0.7300	-21.505%	60	1,667	0.000%
2026-08-07	0.9000	0.9400	0.9000	0.9300	-2.105%	19	1,727	-21.505%
2026-08-05	0.9300	0.9500	0.9300	0.9500	-2.062%	30	1,725	-23.158%
2026-07-30	0.9700	0.9700	0.9700	0.9700	-7.619%	3	1,706	-24.742%
2026-07-24	1.0500	1.0500	1.0500	1.0500	+23.529%	5	1,704	-30.476%
2026-07-23	0.8500	0.8500	0.8500	0.8500	-19.048%	50	1,699	-14.118%
2026-07-14	1.0500	1.0500	1.0500	1.0500	+10.526%	8	1,649	-30.476%
2026-07-13	0.9500	0.9500	0.9500	0.9500	-26.923%	1	1,641	-23.158%
2026-07-02	1.3500	1.3500	1.3000	1.3000	+8.333%	12	1,651	-43.846%
2026-06-30	1.1800	1.2000	1.1800	1.2000	+25.000%	66	1,651	-39.167%
2026-06-26	1.1500	1.1500	0.9600	0.9600	-1.031%	3	1,617	-23.958%
2026-06-25	0.9700	0.9700	0.9700	0.9700	+1.042%	1	1,617	-24.742%
2026-06-24	1.0000	1.0000	0.8500	0.9600	+1.053%	15	1,617	-23.958%
2026-06-18	0.9500	0.9500	0.9500	0.9500	-6.863%	50	1,562	-23.158%
2026-06-17	1.0200	1.0200	1.0200	1.0200	+6.250%	1	1,562	-28.431%
2026-06-16	1.0400	1.0500	0.9600	0.9600	-4.000%	77	1,562	-23.958%
2026-06-15	0.9500	1.0500	0.9500	1.0000	+6.383%	8	1,537	-27.000%
2026-06-11	0.9700	0.9700	0.9400	0.9400	+34.286%	2	1,530	-22.340%
2026-06-09	0.7000	0.7000	0.7000	0.7000	-17.647%	5	1,528	+4.286%
2026-06-04	0.8500	0.8500	0.8500	0.8500	0.000%	21	1,528	-14.118%
2026-06-03	0.8500	0.8500	0.8500	0.8500	+4.938%	30	1,507	-14.118%
2026-06-01	1.0200	1.0200	0.7800	0.8100	-19.000%	100	1,477	-9.877%
2026-05-29	1.0000	1.0000	0.9200	1.0000	+19.048%	151	1,380	-27.000%
2026-05-28	0.8500	0.8500	0.8400	0.8400	+29.231%	6	1,279	-13.095%
2026-05-26	0.6500	0.6500	0.6500	0.6500	0.000%	2	1,275	+12.308%
2026-05-22	0.7700	0.7700	0.6000	0.6500	+10.169%	727	1,277	+12.308%
2026-05-21	0.5900	0.5900	0.5900	0.5900	-1.667%	2	1,795	+23.729%
2026-05-20	0.6000	0.6000	0.6000	0.6000	+9.091%	50	1,795	+21.667%
2026-05-19	0.5000	0.5500	0.5000	0.5500	0.000%	65	1,678	+32.727%
2026-05-18	0.6000	0.6000	0.5500	0.5500	0.000%	2	1,678	+32.727%
2026-05-15	0.5500	0.5500	0.5500	0.5500	-26.667%	31	1,678	+32.727%
2026-05-11	0.7500	0.7500	0.7500	0.7500	+7.143%	6	1,646	-2.667%
2026-05-08	0.7000	0.7000	0.7000	0.7000	-33.333%	1	1,646	+4.286%
2026-05-07	1.0500	1.0500	1.0500	1.0500	+23.529%	675	1,646	-30.476%
2026-05-06	0.8000	1.2000	0.8000	0.8500	+77.083%	118	1,009	-14.118%
2026-04-28	0.4800	0.4800	0.4800	0.4800	+6.667%	6	1,011	+52.083%
2026-04-27	0.5000	0.5000	0.4500	0.4500	+18.421%	110	1,011	+62.222%
2026-04-23	0.3800	0.3800	0.3800	0.3800	-5.000%	10	901	+92.105%
2026-04-22	0.4000	0.4000	0.4000	0.4000	-11.111%	1	896	+82.500%
2026-04-21	0.5000	0.5000	0.4500	0.4500	-6.250%	63	838	+62.222%
2026-04-20	0.4800	0.4800	0.4800	0.4800	-20.000%	50	838	+52.083%
2026-04-17	0.6000	0.6000	0.6000	0.6000	+50.000%	100	788	+21.667%
2026-04-15	0.4000	0.4000	0.4000	0.4000	0.000%	10	688	+82.500%
2026-04-14	0.4000	0.4000	0.4000	0.4000	0.000%	50	678	+82.500%
2026-04-13	0.4000	0.4000	0.4000	0.4000	-20.000%	2	628	+82.500%
2026-04-10	0.5000	0.5000	0.5000	0.5000	+25.000%	10	626	+46.000%
2026-04-02	0.4000	0.4000	0.4000	0.4000	0.000%	10	606	+82.500%
2026-04-01	0.4000	0.4000	0.4000	0.4000	+14.286%	10	606	+82.500%
2026-03-26	0.3500	0.3500	0.3500	0.3500	-30.000%	30	596	+108.571%
2026-03-19	0.5000	0.5000	0.5000	0.5000	-27.536%	10	566	+46.000%
2026-03-16	0.6900	0.6900	0.6900	0.6900	+15.000%	65	556	+5.797%
2026-03-11	0.5500	0.6000	0.5500	0.6000	+20.000%	54	496	+21.667%
2026-03-09	0.5000	0.5000	0.5000	0.5000	0.000%	3	444	+46.000%
2026-03-06	0.5000	0.5000	0.5000	0.5000	-23.077%	5	447	+46.000%
2026-03-03	0.7000	0.7000	0.6000	0.6500	-7.143%	25	442	+12.308%
2026-03-02	0.7900	0.7900	0.7000	0.7000	-12.500%	5	430	+4.286%
2026-02-27	0.8200	0.8200	0.8000	0.8000	+15.942%	6	430	-8.750%
2026-02-26	0.6900	0.6900	0.6900	0.6900	-74.725%	10	430	+5.797%
2026-02-23	2.7300	2.7300	2.7300	2.7300	+5.000%	2	430	-73.260%
2026-02-17	2.6000	2.6000	2.6000	2.6000	+4.000%	1	430	-71.923%
2026-02-13	2.5000	2.5000	2.5000	2.5000	+525.000%	102	330	-70.800%
2026-02-05	0.4000	0.4000	0.4000	0.4000	-82.979%	50	330	+82.500%
2026-01-29	2.3500	2.3500	2.3500	2.3500	-7.480%	3	332	-68.936%
2026-01-09	2.5400	2.5400	2.5400	2.5400	+15.455%	1	332	-71.260%
2026-01-02	2.2000	2.2000	2.2000	2.2000	-13.725%	2	331	-66.818%
2025-12-18	2.5500	2.5500	2.5500	2.5500	0.000%	15	331	-71.373%
2025-11-06	2.5500	2.5500	2.5500	2.5500	-7.273%	1	335	-71.373%
2025-11-05	2.7500	2.7500	2.7500	2.7500	+22.222%	1	336	-73.455%
2025-11-03	2.2500	2.2500	2.2500	2.2500	+45.161%	1	337	-67.556%
2025-10-29	1.5500	1.5500	1.5500	1.5500	-29.545%	1	337	-52.903%
2025-10-21	2.2000	2.2000	2.2000	2.2000	-2.222%	1	338	-66.818%
2025-10-20	2.2500	2.2500	2.2500	2.2500	+2.273%	1	337	-67.556%
2025-10-10	2.0000	2.2000	2.0000	2.2000	-9.465%	2	338	-66.818%
2025-10-07	2.4300	2.4300	2.4300	2.4300	-4.706%	5	341	-69.959%
2025-10-06	2.6200	2.6200	2.5500	2.5500	+11.354%	3	341	-71.373%
2025-09-19	2.3000	2.3000	2.2900	2.2900	+7.512%	3	340	-68.122%
2025-09-16	2.1300	2.1300	2.1300	2.1300	-8.584%	20	342	-65.728%
2025-09-12	2.3300	2.3300	2.3300	2.3300	-4.115%	5	362	-68.670%
2025-09-10	2.4300	2.4300	2.4300	2.4300	+13.023%	5	357	-69.959%
2025-09-05	2.1500	2.1500	2.1500	2.1500	-1.376%	4	357	-66.047%
2025-09-04	2.1800	2.1800	2.1800	2.1800	-14.510%	25	357	-66.514%
2025-09-03	2.5500	2.5500	2.5500	2.5500	+1.594%	5	382	-71.373%
2025-09-02	2.7200	2.7500	2.3500	2.5100	+67.333%	230	387	-70.916%
2025-08-29	1.5000	1.5000	1.5000	1.5000	-6.250%	40	612	-51.333%
2025-08-28	1.6000	1.6000	1.6000	1.6000	-3.030%	1	612	-54.375%
2025-08-27	1.3500	1.6500	1.3500	1.6500	+33.065%	25	613	-55.758%
2025-08-26	1.2500	1.3000	1.2400	1.2400	+3.333%	16	638	-41.129%
2025-08-25	1.1000	1.2000	1.1000	1.2000	-4.000%	98	625	-39.167%
2025-08-22	1.2500	1.2500	1.2500	1.2500	+4.167%	3	530	-41.600%
2025-08-20	1.1500	1.2000	1.1500	1.2000	+18.812%	182	527	-39.167%
2025-08-15	1.0100	1.0100	1.0100	1.0100	+2.020%	4	350	-27.723%
2025-08-12	0.6400	0.9900	0.6400	0.9900	-10.000%	4	354	-26.263%
2025-08-06	1.1000	1.1000	1.1000	1.1000	-31.250%	30	356	-33.636%
2025-08-05	1.6000	1.6000	1.6000	1.6000	+28.000%	2	326	-54.375%
2025-08-04	1.2500	1.2500	1.2500	1.2500	+4.167%	32	324	-41.600%
2025-07-29	1.2500	1.2500	1.2000	1.2000	-4.000%	5	292	-39.167%
2025-07-28	1.4000	1.4000	1.2500	1.2500	-8.088%	4	289	-41.600%
2025-07-25	1.4200	1.4200	1.3600	1.3600	-1.449%	51	287	-46.324%
2025-07-23	1.3700	1.3800	1.3700	1.3800	+24.324%	14	236	-47.101%
2025-07-22	1.1100	1.1100	1.1100	1.1100	-1.770%	8	232	-34.234%
2025-07-21	1.1100	1.1300	1.1100	1.1300	-7.377%	59	232	-35.398%
2025-07-18	1.2200	1.2200	1.2200	1.2200	+6.087%	1	174	-40.164%
2025-07-15	1.1500	1.1500	1.1500	1.1500	-5.738%	8	173	-36.522%
2025-07-14	1.2200	1.2200	1.2200	1.2200	+10.909%	2	181	-40.164%
2025-07-10	1.1000	1.1000	1.1000	1.1000	-4.348%	2	183	-33.636%
2025-07-09	1.1500	1.1800	1.1500	1.1500	0.000%	7	185	-36.522%
2025-07-03	1.1500	1.1500	1.1500	1.1500	+1.770%	1	177	-36.522%
2025-07-02	1.3000	1.3000	1.1300	1.1300	-9.600%	16	177	-35.398%
2025-06-30	1.2500	1.2500	1.2500	1.2500	+2.459%	10	161	-41.600%
2025-06-24	1.2000	1.2200	1.2000	1.2200	+14.019%	6	151	-40.164%
2025-06-23	1.0700	1.0700	1.0700	1.0700	-10.833%	10	145	-31.776%
2025-06-18	1.2000	1.2000	1.2000	1.2000	+10.092%	5	151	-39.167%
2025-06-16	1.2000	1.2000	1.0900	1.0900	-5.217%	12	151	-33.028%
2025-06-13	1.1000	1.1600	1.1000	1.1500	-17.857%	24	149	-36.522%
2025-06-12	1.1700	1.4000	1.1700	1.4000	+17.647%	41	137	-47.857%
2025-06-11	1.1900	1.1900	1.1900	1.1900	0.000%	50	96	-38.655%
2025-06-10	1.2500	1.3000	1.1700	1.1900	-20.667%	11	46	-38.655%
2025-05-30	1.8000	1.8000	1.5000	1.5000	+10.294%	12	35	-51.333%
2025-05-27	1.3600	1.3600	1.3600	1.3600	0.000%	3	29	-46.324%
2025-05-22	1.4500	1.4500	1.3600	1.3600	-12.821%	3	26	-46.324%
2025-04-21	1.5300	1.6200	1.5200	1.5600	-22.000%	14	23	-53.205%
2025-03-26	2.1000	2.1000	2.0000	2.0000	-4.762%	3	23	-63.500%
2025-03-19	2.1000	2.1000	2.1000	2.1000	-6.667%	1	20	-65.238%
2025-03-14	2.2500	2.2500	2.2500	2.2500	+2.273%	4	19	-67.556%
2025-03-07	2.2000	2.2000	2.2000	2.2000	-22.261%	2	17	-66.818%
2025-02-12	2.8300	2.8300	2.8300	2.8300	-0.702%	1	16	-74.205%
2025-02-06	2.7900	2.8500	2.7900	2.8500	-20.833%	12	15	-74.386%
2024-11-29	3.6000	3.6000	3.6000	3.6000	-7.692%	6	3	-79.722%
2024-11-05	3.9000	3.9000	3.9000	3.9000	+11.429%	10	10	-81.282%
2024-09-19	3.5000	3.5000	3.5000	3.5000	0.000%	10	10	-79.143%