Dark

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

EOD

Sep 28, 2026

0.4000+33.333%(+0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.4000	0.4000	0.4000	0.4000	+33.333%	1	1,894	0.000%
2026-09-25	0.4000	0.4000	0.3000	0.3000	-11.765%	21	1,894	+33.333%
2026-09-24	0.4000	0.4000	0.3200	0.3400	-15.000%	29	1,883	+17.647%
2026-09-23	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,877	0.000%
2026-09-22	0.4000	0.4000	0.3900	0.4000	-18.367%	23	1,876	0.000%
2026-09-21	0.5000	0.5000	0.4900	0.4900	-34.667%	9	1,853	-18.367%
2026-09-18	0.4800	0.7500	0.4800	0.7500	+36.364%	2	1,854	-46.667%
2026-09-17	0.5800	0.5800	0.5500	0.5500	+10.000%	4	1,852	-27.273%
2026-09-16	0.5800	0.5800	0.5000	0.5000	-7.407%	11	1,855	-20.000%
2026-09-15	0.6000	0.6800	0.5400	0.5400	+8.000%	164	1,844	-25.926%
2026-09-11	0.6000	0.6000	0.5000	0.5000	-21.875%	45	1,711	-20.000%
2026-09-10	0.8500	0.8500	0.6400	0.6400	-28.889%	32	1,673	-37.500%
2026-09-09	0.9000	0.9000	0.9000	0.9000	+12.500%	1	1,641	-55.556%
2026-09-08	0.8700	0.8700	0.8000	0.8000	0.000%	2	1,640	-50.000%
2026-09-04	0.7500	0.8000	0.7500	0.8000	+6.667%	11	1,632	-50.000%
2026-09-03	0.7500	0.7500	0.7500	0.7500	+4.167%	3	1,632	-46.667%
2026-09-02	0.7200	0.7200	0.7200	0.7200	-1.370%	1	1,629	-44.444%
2026-08-31	0.7700	0.7700	0.7300	0.7300	-8.750%	2	1,629	-45.205%
2026-08-28	0.7500	0.8300	0.6800	0.8000	+6.667%	22	1,627	-50.000%
2026-08-27	0.7500	0.7500	0.7500	0.7500	-13.793%	12	1,613	-46.667%
2026-08-25	0.8400	0.8900	0.8400	0.8700	+2.353%	51	1,601	-54.023%
2026-08-24	0.8500	0.8500	0.8500	0.8500	-10.526%	25	1,601	-52.941%
2026-08-21	0.9600	0.9600	0.9500	0.9500	-5.000%	51	1,576	-57.895%
2026-08-19	0.9500	1.0000	0.9500	1.0000	+25.000%	40	1,627	-60.000%
2026-08-18	0.8000	0.8000	0.8000	0.8000	+9.589%	45	1,667	-50.000%
2026-08-11	0.7300	0.7300	0.7300	0.7300	-21.505%	60	1,667	-45.205%
2026-08-07	0.9000	0.9400	0.9000	0.9300	-2.105%	19	1,727	-56.989%
2026-08-05	0.9300	0.9500	0.9300	0.9500	-2.062%	30	1,725	-57.895%
2026-07-30	0.9700	0.9700	0.9700	0.9700	-7.619%	3	1,706	-58.763%
2026-07-24	1.0500	1.0500	1.0500	1.0500	+23.529%	5	1,704	-61.905%
2026-07-23	0.8500	0.8500	0.8500	0.8500	-19.048%	50	1,699	-52.941%
2026-07-14	1.0500	1.0500	1.0500	1.0500	+10.526%	8	1,649	-61.905%
2026-07-13	0.9500	0.9500	0.9500	0.9500	-26.923%	1	1,641	-57.895%
2026-07-02	1.3500	1.3500	1.3000	1.3000	+8.333%	12	1,651	-69.231%
2026-06-30	1.1800	1.2000	1.1800	1.2000	+25.000%	66	1,651	-66.667%
2026-06-26	1.1500	1.1500	0.9600	0.9600	-1.031%	3	1,617	-58.333%
2026-06-25	0.9700	0.9700	0.9700	0.9700	+1.042%	1	1,617	-58.763%
2026-06-24	1.0000	1.0000	0.8500	0.9600	+1.053%	15	1,617	-58.333%
2026-06-18	0.9500	0.9500	0.9500	0.9500	-6.863%	50	1,562	-57.895%
2026-06-17	1.0200	1.0200	1.0200	1.0200	+6.250%	1	1,562	-60.784%
2026-06-16	1.0400	1.0500	0.9600	0.9600	-4.000%	77	1,562	-58.333%
2026-06-15	0.9500	1.0500	0.9500	1.0000	+6.383%	8	1,537	-60.000%
2026-06-11	0.9700	0.9700	0.9400	0.9400	+34.286%	2	1,530	-57.447%
2026-06-09	0.7000	0.7000	0.7000	0.7000	-17.647%	5	1,528	-42.857%
2026-06-04	0.8500	0.8500	0.8500	0.8500	0.000%	21	1,528	-52.941%
2026-06-03	0.8500	0.8500	0.8500	0.8500	+4.938%	30	1,507	-52.941%
2026-06-01	1.0200	1.0200	0.7800	0.8100	-19.000%	100	1,477	-50.617%
2026-05-29	1.0000	1.0000	0.9200	1.0000	+19.048%	151	1,380	-60.000%
2026-05-28	0.8500	0.8500	0.8400	0.8400	+29.231%	6	1,279	-52.381%
2026-05-26	0.6500	0.6500	0.6500	0.6500	0.000%	2	1,275	-38.462%
2026-05-22	0.7700	0.7700	0.6000	0.6500	+10.169%	727	1,277	-38.462%
2026-05-21	0.5900	0.5900	0.5900	0.5900	-1.667%	2	1,795	-32.203%
2026-05-20	0.6000	0.6000	0.6000	0.6000	+9.091%	50	1,795	-33.333%
2026-05-19	0.5000	0.5500	0.5000	0.5500	0.000%	65	1,678	-27.273%
2026-05-18	0.6000	0.6000	0.5500	0.5500	0.000%	2	1,678	-27.273%
2026-05-15	0.5500	0.5500	0.5500	0.5500	-26.667%	31	1,678	-27.273%
2026-05-11	0.7500	0.7500	0.7500	0.7500	+7.143%	6	1,646	-46.667%
2026-05-08	0.7000	0.7000	0.7000	0.7000	-33.333%	1	1,646	-42.857%
2026-05-07	1.0500	1.0500	1.0500	1.0500	+23.529%	675	1,646	-61.905%
2026-05-06	0.8000	1.2000	0.8000	0.8500	+77.083%	118	1,009	-52.941%
2026-04-28	0.4800	0.4800	0.4800	0.4800	+6.667%	6	1,011	-16.667%
2026-04-27	0.5000	0.5000	0.4500	0.4500	+18.421%	110	1,011	-11.111%
2026-04-23	0.3800	0.3800	0.3800	0.3800	-5.000%	10	901	+5.263%
2026-04-22	0.4000	0.4000	0.4000	0.4000	-11.111%	1	896	0.000%
2026-04-21	0.5000	0.5000	0.4500	0.4500	-6.250%	63	838	-11.111%
2026-04-20	0.4800	0.4800	0.4800	0.4800	-20.000%	50	838	-16.667%
2026-04-17	0.6000	0.6000	0.6000	0.6000	+50.000%	100	788	-33.333%
2026-04-15	0.4000	0.4000	0.4000	0.4000	0.000%	10	688	0.000%
2026-04-14	0.4000	0.4000	0.4000	0.4000	0.000%	50	678	0.000%
2026-04-13	0.4000	0.4000	0.4000	0.4000	-20.000%	2	628	0.000%
2026-04-10	0.5000	0.5000	0.5000	0.5000	+25.000%	10	626	-20.000%
2026-04-02	0.4000	0.4000	0.4000	0.4000	0.000%	10	606	0.000%
2026-04-01	0.4000	0.4000	0.4000	0.4000	+14.286%	10	606	0.000%
2026-03-26	0.3500	0.3500	0.3500	0.3500	-30.000%	30	596	+14.286%
2026-03-19	0.5000	0.5000	0.5000	0.5000	-27.536%	10	566	-20.000%
2026-03-16	0.6900	0.6900	0.6900	0.6900	+15.000%	65	556	-42.029%
2026-03-11	0.5500	0.6000	0.5500	0.6000	+20.000%	54	496	-33.333%
2026-03-09	0.5000	0.5000	0.5000	0.5000	0.000%	3	444	-20.000%
2026-03-06	0.5000	0.5000	0.5000	0.5000	-23.077%	5	447	-20.000%
2026-03-03	0.7000	0.7000	0.6000	0.6500	-7.143%	25	442	-38.462%
2026-03-02	0.7900	0.7900	0.7000	0.7000	-12.500%	5	430	-42.857%
2026-02-27	0.8200	0.8200	0.8000	0.8000	+15.942%	6	430	-50.000%
2026-02-26	0.6900	0.6900	0.6900	0.6900	-74.725%	10	430	-42.029%
2026-02-23	2.7300	2.7300	2.7300	2.7300	+5.000%	2	430	-85.348%
2026-02-17	2.6000	2.6000	2.6000	2.6000	+4.000%	1	430	-84.615%
2026-02-13	2.5000	2.5000	2.5000	2.5000	+525.000%	102	330	-84.000%
2026-02-05	0.4000	0.4000	0.4000	0.4000	-82.979%	50	330	0.000%
2026-01-29	2.3500	2.3500	2.3500	2.3500	-7.480%	3	332	-82.979%
2026-01-09	2.5400	2.5400	2.5400	2.5400	+15.455%	1	332	-84.252%
2026-01-02	2.2000	2.2000	2.2000	2.2000	-13.725%	2	331	-81.818%
2025-12-18	2.5500	2.5500	2.5500	2.5500	0.000%	15	331	-84.314%
2025-11-06	2.5500	2.5500	2.5500	2.5500	-7.273%	1	335	-84.314%
2025-11-05	2.7500	2.7500	2.7500	2.7500	+22.222%	1	336	-85.455%
2025-11-03	2.2500	2.2500	2.2500	2.2500	+45.161%	1	337	-82.222%
2025-10-29	1.5500	1.5500	1.5500	1.5500	-29.545%	1	337	-74.194%
2025-10-21	2.2000	2.2000	2.2000	2.2000	-2.222%	1	338	-81.818%
2025-10-20	2.2500	2.2500	2.2500	2.2500	+2.273%	1	337	-82.222%
2025-10-10	2.0000	2.2000	2.0000	2.2000	-9.465%	2	338	-81.818%
2025-10-07	2.4300	2.4300	2.4300	2.4300	-4.706%	5	341	-83.539%
2025-10-06	2.6200	2.6200	2.5500	2.5500	+11.354%	3	341	-84.314%
2025-09-19	2.3000	2.3000	2.2900	2.2900	+7.512%	3	340	-82.533%
2025-09-16	2.1300	2.1300	2.1300	2.1300	-8.584%	20	342	-81.221%
2025-09-12	2.3300	2.3300	2.3300	2.3300	-4.115%	5	362	-82.833%
2025-09-10	2.4300	2.4300	2.4300	2.4300	+13.023%	5	357	-83.539%
2025-09-05	2.1500	2.1500	2.1500	2.1500	-1.376%	4	357	-81.395%
2025-09-04	2.1800	2.1800	2.1800	2.1800	-14.510%	25	357	-81.651%
2025-09-03	2.5500	2.5500	2.5500	2.5500	+1.594%	5	382	-84.314%
2025-09-02	2.7200	2.7500	2.3500	2.5100	+67.333%	230	387	-84.064%
2025-08-29	1.5000	1.5000	1.5000	1.5000	-6.250%	40	612	-73.333%
2025-08-28	1.6000	1.6000	1.6000	1.6000	-3.030%	1	612	-75.000%
2025-08-27	1.3500	1.6500	1.3500	1.6500	+33.065%	25	613	-75.758%
2025-08-26	1.2500	1.3000	1.2400	1.2400	+3.333%	16	638	-67.742%
2025-08-25	1.1000	1.2000	1.1000	1.2000	-4.000%	98	625	-66.667%
2025-08-22	1.2500	1.2500	1.2500	1.2500	+4.167%	3	530	-68.000%
2025-08-20	1.1500	1.2000	1.1500	1.2000	+18.812%	182	527	-66.667%
2025-08-15	1.0100	1.0100	1.0100	1.0100	+2.020%	4	350	-60.396%
2025-08-12	0.6400	0.9900	0.6400	0.9900	-10.000%	4	354	-59.596%
2025-08-06	1.1000	1.1000	1.1000	1.1000	-31.250%	30	356	-63.636%
2025-08-05	1.6000	1.6000	1.6000	1.6000	+28.000%	2	326	-75.000%
2025-08-04	1.2500	1.2500	1.2500	1.2500	+4.167%	32	324	-68.000%
2025-07-29	1.2500	1.2500	1.2000	1.2000	-4.000%	5	292	-66.667%
2025-07-28	1.4000	1.4000	1.2500	1.2500	-8.088%	4	289	-68.000%
2025-07-25	1.4200	1.4200	1.3600	1.3600	-1.449%	51	287	-70.588%
2025-07-23	1.3700	1.3800	1.3700	1.3800	+24.324%	14	236	-71.014%
2025-07-22	1.1100	1.1100	1.1100	1.1100	-1.770%	8	232	-63.964%
2025-07-21	1.1100	1.1300	1.1100	1.1300	-7.377%	59	232	-64.602%
2025-07-18	1.2200	1.2200	1.2200	1.2200	+6.087%	1	174	-67.213%
2025-07-15	1.1500	1.1500	1.1500	1.1500	-5.738%	8	173	-65.217%
2025-07-14	1.2200	1.2200	1.2200	1.2200	+10.909%	2	181	-67.213%
2025-07-10	1.1000	1.1000	1.1000	1.1000	-4.348%	2	183	-63.636%
2025-07-09	1.1500	1.1800	1.1500	1.1500	0.000%	7	185	-65.217%
2025-07-03	1.1500	1.1500	1.1500	1.1500	+1.770%	1	177	-65.217%
2025-07-02	1.3000	1.3000	1.1300	1.1300	-9.600%	16	177	-64.602%
2025-06-30	1.2500	1.2500	1.2500	1.2500	+2.459%	10	161	-68.000%
2025-06-24	1.2000	1.2200	1.2000	1.2200	+14.019%	6	151	-67.213%
2025-06-23	1.0700	1.0700	1.0700	1.0700	-10.833%	10	145	-62.617%
2025-06-18	1.2000	1.2000	1.2000	1.2000	+10.092%	5	151	-66.667%
2025-06-16	1.2000	1.2000	1.0900	1.0900	-5.217%	12	151	-63.303%
2025-06-13	1.1000	1.1600	1.1000	1.1500	-17.857%	24	149	-65.217%
2025-06-12	1.1700	1.4000	1.1700	1.4000	+17.647%	41	137	-71.429%
2025-06-11	1.1900	1.1900	1.1900	1.1900	0.000%	50	96	-66.387%
2025-06-10	1.2500	1.3000	1.1700	1.1900	-20.667%	11	46	-66.387%
2025-05-30	1.8000	1.8000	1.5000	1.5000	+10.294%	12	35	-73.333%
2025-05-27	1.3600	1.3600	1.3600	1.3600	0.000%	3	29	-70.588%
2025-05-22	1.4500	1.4500	1.3600	1.3600	-12.821%	3	26	-70.588%
2025-04-21	1.5300	1.6200	1.5200	1.5600	-22.000%	14	23	-74.359%
2025-03-26	2.1000	2.1000	2.0000	2.0000	-4.762%	3	23	-80.000%
2025-03-19	2.1000	2.1000	2.1000	2.1000	-6.667%	1	20	-80.952%
2025-03-14	2.2500	2.2500	2.2500	2.2500	+2.273%	4	19	-82.222%
2025-03-07	2.2000	2.2000	2.2000	2.2000	-22.261%	2	17	-81.818%
2025-02-12	2.8300	2.8300	2.8300	2.8300	-0.702%	1	16	-85.866%
2025-02-06	2.7900	2.8500	2.7900	2.8500	-20.833%	12	15	-85.965%
2024-11-29	3.6000	3.6000	3.6000	3.6000	-7.692%	6	3	-88.889%
2024-11-05	3.9000	3.9000	3.9000	3.9000	+11.429%	10	10	-89.744%
2024-09-19	3.5000	3.5000	3.5000	3.5000	0.000%	10	10	-88.571%