Dark

MNKD20270115C5
MNKD Jan 15 2027 5.00 Call (MNKD270115C00005000)
option OPRA

EOD

Aug 10, 2026

0.5000-12.281%(-0.0700)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.5000	0.5000	0.5000	0.5000	-12.281%	10	4,246	0.000%
2026-08-07	0.6000	0.6000	0.5700	0.5700	+14.000%	55	4,246	-12.281%
2026-08-06	0.5900	0.5900	0.5000	0.5000	-9.091%	56	4,191	0.000%
2026-08-03	0.5500	0.5500	0.5500	0.5500	-8.333%	50	4,141	-9.091%
2026-07-31	0.6200	0.6200	0.5400	0.6000	+9.091%	64	4,091	-16.667%
2026-07-28	0.5500	0.5500	0.5500	0.5500	-22.535%	1	4,031	-9.091%
2026-07-24	0.7000	0.7500	0.6300	0.7100	+14.516%	8	4,030	-29.577%
2026-07-23	0.6200	0.6200	0.6200	0.6200	-4.615%	1	4,022	-19.355%
2026-07-17	0.6300	0.6500	0.6300	0.6500	-7.143%	36	4,021	-23.077%
2026-07-07	0.7000	0.7000	0.7000	0.7000	-22.222%	1	4,036	-28.571%
2026-07-02	0.7500	1.1000	0.7500	0.9000	+28.571%	133	4,080	-44.444%
2026-07-01	0.7200	0.7200	0.7000	0.7000	-5.405%	73	4,080	-28.571%
2026-06-29	0.6900	0.7600	0.6900	0.7400	-1.333%	36	4,134	-32.432%
2026-06-26	0.6000	0.7500	0.6000	0.7500	+1.351%	45	4,165	-33.333%
2026-06-25	0.7400	0.7400	0.7400	0.7400	+19.355%	1	4,175	-32.432%
2026-06-23	0.6200	0.6200	0.6200	0.6200	-4.615%	64	4,175	-19.355%
2026-06-22	0.6000	0.6500	0.6000	0.6500	+4.839%	50	4,112	-23.077%
2026-06-17	0.6200	0.6200	0.6200	0.6200	-7.463%	5	4,144	-19.355%
2026-06-16	0.6700	0.6700	0.6700	0.6700	-10.667%	28	4,144	-25.373%
2026-06-15	0.5800	0.7500	0.5800	0.7500	+25.000%	36	4,144	-33.333%
2026-06-12	0.6000	0.6000	0.6000	0.6000	+9.091%	9	4,110	-16.667%
2026-06-11	0.5500	0.5500	0.5500	0.5500	+17.021%	5	4,119	-9.091%
2026-06-09	0.4700	0.4700	0.4700	0.4700	-6.000%	1	4,124	+6.383%
2026-06-08	0.6000	0.6000	0.5000	0.5000	0.000%	6	4,124	0.000%
2026-06-05	0.5000	0.5000	0.5000	0.5000	0.000%	5	4,122	0.000%
2026-06-04	0.5400	0.5400	0.5000	0.5000	+25.000%	56	4,127	0.000%
2026-06-03	0.5500	0.5500	0.4000	0.4000	-29.825%	9	4,072	+25.000%
2026-06-02	0.5500	0.6000	0.5500	0.5700	+9.615%	13	4,077	-12.281%
2026-06-01	0.7300	0.7500	0.5200	0.5200	-42.222%	29	4,087	-3.846%
2026-05-29	0.6200	0.9000	0.6000	0.9000	+57.895%	191	4,068	-44.444%
2026-05-28	0.5000	0.5700	0.4600	0.5700	+3.636%	199	3,948	-12.281%
2026-05-27	0.5800	0.5800	0.5500	0.5500	+22.222%	3	3,899	-9.091%
2026-05-26	0.5000	0.5000	0.4500	0.4500	-4.255%	10	3,900	+11.111%
2026-05-22	0.5000	0.5000	0.4500	0.4700	+42.424%	25	3,900	+6.383%
2026-05-21	0.3300	0.3300	0.3300	0.3300	+10.000%	60	3,890	+51.515%
2026-05-20	0.3000	0.3000	0.3000	0.3000	-23.077%	1	3,890	+66.667%
2026-05-13	0.5000	0.5000	0.3500	0.3900	-18.750%	86	3,949	+28.205%
2026-05-11	0.5000	0.5000	0.4800	0.4800	-20.000%	17	3,951	+4.167%
2026-05-07	0.5000	0.6000	0.5000	0.6000	-7.692%	91	3,958	-16.667%
2026-05-06	0.6800	0.9000	0.6000	0.6500	+140.741%	161	3,920	-23.077%
2026-05-05	0.2500	0.3500	0.2500	0.2700	-6.897%	280	3,903	+85.185%
2026-05-01	0.3000	0.3000	0.2900	0.2900	+3.571%	8	3,850	+72.414%
2026-04-30	0.2800	0.2800	0.2800	0.2800	+12.000%	24	3,850	+78.571%
2026-04-29	0.2500	0.2500	0.2500	0.2500	-21.875%	5	3,874	+100.000%
2026-04-28	0.3200	0.3200	0.3200	0.3200	+6.667%	5	3,869	+56.250%
2026-04-24	0.3500	0.3500	0.2500	0.3000	+42.857%	35	3,869	+66.667%
2026-04-22	0.2700	0.2700	0.2100	0.2100	-16.000%	17	3,834	+138.095%
2026-04-21	0.2900	0.2900	0.2500	0.2500	-28.571%	176	3,878	+100.000%
2026-04-17	0.3000	0.3500	0.3000	0.3500	+29.630%	203	3,878	+42.857%
2026-04-16	0.2400	0.3000	0.2300	0.2700	+8.000%	17	3,675	+85.185%
2026-04-15	0.3000	0.3000	0.2500	0.2500	0.000%	224	3,658	+100.000%
2026-04-14	0.2000	0.2500	0.2000	0.2500	0.000%	6	3,455	+100.000%
2026-04-13	0.2500	0.2500	0.2500	0.2500	0.000%	53	3,449	+100.000%
2026-04-10	0.2500	0.2500	0.2500	0.2500	+25.000%	502	3,396	+100.000%
2026-04-09	0.1900	0.2000	0.1900	0.2000	-20.000%	21	2,894	+150.000%
2026-04-07	0.1500	0.2500	0.1500	0.2500	+66.667%	221	2,894	+100.000%
2026-04-06	0.2400	0.2400	0.1500	0.1500	-40.000%	48	2,911	+233.333%
2026-04-02	0.2500	0.2500	0.2500	0.2500	0.000%	4	2,894	+100.000%
2026-04-01	0.2600	0.2600	0.2500	0.2500	0.000%	34	2,894	+100.000%
2026-03-31	0.2500	0.2500	0.2500	0.2500	0.000%	5	2,920	+100.000%
2026-03-30	0.2500	0.2500	0.2500	0.2500	0.000%	2	2,920	+100.000%
2026-03-27	0.2000	0.2500	0.1500	0.2500	+4.167%	8	2,918	+100.000%
2026-03-26	0.2500	0.2500	0.2200	0.2400	+20.000%	237	2,914	+108.333%
2026-03-25	0.3000	0.3000	0.2000	0.2000	-28.571%	502	2,862	+150.000%
2026-03-24	0.2500	0.2800	0.2000	0.2800	-40.426%	13	2,360	+78.571%
2026-03-18	0.4700	0.4700	0.4700	0.4700	+9.302%	70	2,347	+6.383%
2026-03-17	0.4000	0.4300	0.4000	0.4300	0.000%	16	2,277	+16.279%
2026-03-16	0.4300	0.4300	0.4300	0.4300	-38.571%	65	2,268	+16.279%
2026-03-13	0.7000	0.7000	0.7000	0.7000	+75.000%	5	2,203	-28.571%
2026-03-11	0.4000	0.4000	0.4000	0.4000	+17.647%	15	2,208	+25.000%
2026-03-10	0.3500	0.3500	0.2500	0.3400	0.000%	10	2,193	+47.059%
2026-03-09	0.3400	0.3400	0.3400	0.3400	-15.000%	7	2,188	+47.059%
2026-03-06	0.4500	0.4500	0.3400	0.4000	-4.762%	329	2,195	+25.000%
2026-03-05	0.4000	0.4200	0.4000	0.4200	-6.667%	133	2,089	+19.048%
2026-03-04	0.4500	0.4500	0.4500	0.4500	0.000%	2	1,956	+11.111%
2026-03-03	0.4500	0.4500	0.4500	0.4500	-10.000%	51	1,954	+11.111%
2026-03-02	0.5200	0.5200	0.5000	0.5000	-16.667%	51	1,903	0.000%
2026-02-27	0.6000	0.6000	0.5500	0.6000	+17.647%	31	1,904	-16.667%
2026-02-26	0.6800	0.7000	0.4500	0.5100	-27.143%	234	1,919	-1.961%
2026-02-25	1.5500	1.5500	0.6100	0.7000	-53.333%	385	1,325	-28.571%
2026-02-18	1.5000	1.5000	1.5000	1.5000	-24.242%	20	1,325	-66.667%
2026-02-12	1.9800	1.9800	1.9800	1.9800	+23.750%	50	1,345	-74.747%
2026-02-10	2.0000	2.0000	1.6000	1.6000	-17.949%	74	1,345	-68.750%
2026-02-06	2.0000	2.0000	1.8500	1.9500	+5.978%	54	1,371	-74.359%
2026-02-05	1.8400	1.8400	1.8400	1.8400	-27.843%	1	1,321	-72.826%
2026-02-03	2.2500	2.5500	2.2000	2.5500	+21.429%	22	1,322	-80.392%
2026-02-02	2.1000	2.1000	2.1000	2.1000	+5.000%	2	1,302	-76.190%
2026-01-29	2.0000	2.0000	2.0000	2.0000	+14.286%	6	1,304	-75.000%
2026-01-27	1.7500	1.7500	1.7500	1.7500	+2.941%	1	1,304	-71.429%
2026-01-22	1.7000	1.7000	1.7000	1.7000	-17.073%	1	1,303	-70.588%
2026-01-20	2.0500	2.0500	2.0500	2.0500	+13.889%	5	1,303	-75.610%
2026-01-14	1.8000	1.8000	1.8000	1.8000	-13.043%	10	1,298	-72.222%
2026-01-12	2.1800	2.1800	1.9500	2.0700	-5.046%	12	1,307	-75.845%
2026-01-09	2.0800	2.1800	2.0800	2.1800	-9.917%	20	1,295	-77.064%
2026-01-08	2.4200	2.4200	2.4200	2.4200	+21.000%	5	1,275	-79.339%
2025-12-30	1.8500	2.0000	1.7200	2.0000	+5.263%	20	1,270	-75.000%
2025-12-29	1.9000	1.9000	1.9000	1.9000	0.000%	30	1,250	-73.684%
2025-12-26	1.9000	1.9000	1.9000	1.9000	-12.442%	10	1,280	-73.684%
2025-12-23	2.0000	2.1700	2.0000	2.1700	+8.500%	15	1,270	-76.959%
2025-12-05	2.0000	2.0000	2.0000	2.0000	+0.503%	5	1,255	-75.000%
2025-12-03	1.9900	1.9900	1.9900	1.9900	+6.417%	2	1,250	-74.874%
2025-12-01	1.9500	2.0300	1.8700	1.8700	+6.857%	14	1,248	-73.262%
2025-11-28	1.8000	1.8000	1.7500	1.7500	-7.895%	8	1,234	-71.429%
2025-11-26	1.9000	1.9000	1.9000	1.9000	+5.556%	5	1,224	-73.684%
2025-11-25	1.7500	1.8000	1.7500	1.8000	+16.129%	10	1,224	-72.222%
2025-11-24	1.6000	1.6000	1.5500	1.5500	+9.155%	5	1,214	-67.742%
2025-11-21	1.4200	1.4200	1.4200	1.4200	-19.318%	1	1,209	-64.789%
2025-11-13	1.7600	1.7600	1.7600	1.7600	+21.379%	1	1,210	-71.591%
2025-11-10	1.4500	1.4500	1.4500	1.4500	-24.479%	10	1,209	-65.517%
2025-11-06	1.9200	1.9200	1.9200	1.9200	-20.332%	15	1,219	-73.958%
2025-11-05	2.2000	2.4100	2.0500	2.4100	+30.270%	101	1,234	-79.253%
2025-11-04	1.9500	2.0000	1.8500	1.8500	-2.632%	16	1,305	-72.973%
2025-11-03	1.9000	1.9000	1.9000	1.9000	-1.554%	2	1,291	-73.684%
2025-10-30	1.9300	1.9300	1.9300	1.9300	-1.531%	3	1,291	-74.093%
2025-10-29	1.9000	1.9700	1.9000	1.9600	+8.889%	11	1,294	-74.490%
2025-10-28	1.8000	1.8000	1.8000	1.8000	-2.703%	1	1,284	-72.222%
2025-10-27	1.9000	1.9000	1.8500	1.8500	-5.128%	5	1,278	-72.973%
2025-10-23	1.8500	1.9500	1.8500	1.9500	+2.632%	6	1,278	-74.359%
2025-10-22	1.9000	1.9000	1.9000	1.9000	+5.556%	19	1,277	-73.684%
2025-10-20	1.8500	1.9000	1.8000	1.8000	+9.091%	14	1,258	-72.222%
2025-10-17	1.6000	1.6500	1.6000	1.6500	-0.602%	8	1,272	-69.697%
2025-10-16	1.7400	1.7400	1.6600	1.6600	+0.606%	15	1,278	-69.880%
2025-10-15	1.7000	1.7000	1.6500	1.6500	+18.705%	20	1,264	-69.697%
2025-10-10	1.5600	1.6500	1.3900	1.3900	-12.025%	30	1,244	-64.029%
2025-10-09	1.6500	1.6700	1.5800	1.5800	-20.202%	14	1,214	-68.354%
2025-10-07	1.9300	1.9800	1.9300	1.9800	-7.907%	14	1,206	-74.747%
2025-10-06	2.0000	2.1500	2.0000	2.1500	+7.500%	11	1,206	-76.744%
2025-10-03	2.0000	2.0000	2.0000	2.0000	+0.503%	1	1,197	-75.000%
2025-09-29	1.9900	1.9900	1.9900	1.9900	+20.606%	10	1,198	-74.874%
2025-09-25	1.6500	1.6500	1.6500	1.6500	-7.821%	1	1,188	-69.697%
2025-09-24	2.0000	2.0000	1.7900	1.7900	-8.673%	37	1,188	-72.067%
2025-09-23	1.8200	1.9600	1.8200	1.9600	+16.667%	11	1,151	-74.490%
2025-09-22	1.8800	1.9400	1.6800	1.6800	-9.189%	4	1,150	-70.238%
2025-09-19	2.1000	2.1000	1.8500	1.8500	-3.141%	19	1,148	-72.973%
2025-09-18	1.8500	1.9100	1.8500	1.9100	+2.688%	3	1,138	-73.822%
2025-09-15	1.7800	1.8600	1.7800	1.8600	-3.627%	11	1,136	-73.118%
2025-09-10	1.7400	1.9300	1.7400	1.9300	+4.324%	6	1,135	-74.093%
2025-09-09	1.8500	1.8500	1.8500	1.8500	-9.756%	1	1,129	-72.973%
2025-09-05	2.0500	2.0500	2.0500	2.0500	+17.816%	1	1,128	-75.610%
2025-09-04	1.7400	1.7400	1.7400	1.7400	-6.452%	2	1,129	-71.264%
2025-09-03	2.1200	2.1200	1.8600	1.8600	-9.268%	12	1,127	-73.118%
2025-09-02	2.1500	2.3500	1.8000	2.0500	+70.833%	110	1,123	-75.610%
2025-08-29	1.1900	1.2000	1.1900	1.2000	0.000%	15	1,115	-58.333%
2025-08-27	1.1500	1.2000	1.1000	1.2000	+50.000%	21	1,115	-58.333%
2025-08-25	0.8000	0.8000	0.8000	0.8000	-12.088%	20	1,106	-37.500%
2025-08-22	0.9100	0.9100	0.9100	0.9100	+2.247%	1	1,086	-45.055%
2025-08-21	0.9000	0.9000	0.8900	0.8900	-3.261%	10	1,086	-43.820%
2025-08-20	0.9200	0.9200	0.9200	0.9200	+21.053%	30	1,076	-45.652%
2025-08-19	0.7600	0.7600	0.7600	0.7600	-7.317%	2	1,046	-34.211%
2025-08-18	0.8200	0.8200	0.8200	0.8200	+3.797%	1	1,047	-39.024%
2025-08-15	0.7900	0.7900	0.7900	0.7900	0.000%	1	1,047	-36.709%
2025-08-13	0.7900	0.7900	0.7900	0.7900	+14.493%	5	1,047	-36.709%
2025-08-08	0.6900	0.6900	0.6900	0.6900	0.000%	5	1,042	-27.536%
2025-08-07	0.6500	0.6900	0.6500	0.6900	-1.429%	60	1,041	-27.536%
2025-08-06	0.8000	0.8000	0.6700	0.7000	-36.364%	54	986	-28.571%
2025-08-05	1.1000	1.1000	1.1000	1.1000	+10.000%	3	935	-54.545%
2025-07-28	1.0500	1.0500	1.0000	1.0000	-7.407%	5	932	-50.000%
2025-07-24	1.1200	1.1200	1.0800	1.0800	+2.857%	4	927	-53.704%
2025-07-23	0.9500	1.0500	0.9500	1.0500	+16.667%	53	926	-52.381%
2025-07-22	0.9000	0.9000	0.9000	0.9000	+12.500%	20	927	-44.444%
2025-07-21	0.8000	0.8000	0.8000	0.8000	+1.266%	1	925	-37.500%
2025-07-18	0.7900	0.7900	0.7900	0.7900	-12.222%	5	925	-36.709%
2025-07-14	0.9000	0.9000	0.9000	0.9000	+12.500%	1	920	-44.444%
2025-07-11	0.8000	0.8000	0.8000	0.8000	-5.882%	325	920	-37.500%
2025-07-10	0.8500	0.8500	0.7500	0.8500	+6.250%	4	595	-41.176%
2025-07-08	0.8000	0.8000	0.8000	0.8000	+6.667%	6	592	-37.500%
2025-07-07	0.9000	0.9000	0.7500	0.7500	0.000%	2	589	-33.333%
2025-07-03	0.7100	0.7500	0.7100	0.7500	-13.793%	3	591	-33.333%
2025-07-01	0.8700	0.8700	0.8700	0.8700	-3.333%	10	591	-42.529%
2025-06-26	0.9000	0.9000	0.9000	0.9000	0.000%	6	591	-44.444%
2025-06-25	0.9000	0.9000	0.9000	0.9000	+1.124%	51	591	-44.444%
2025-06-18	0.8000	0.8900	0.8000	0.8900	0.000%	3	593	-43.820%
2025-06-13	0.8200	0.8900	0.7500	0.8900	-1.111%	30	593	-43.820%
2025-06-10	0.9000	0.9400	0.6800	0.9000	-30.769%	18	592	-44.444%
2025-06-09	1.0500	1.3000	1.0500	1.3000	+18.182%	4	590	-61.538%
2025-06-05	1.1000	1.1000	1.1000	1.1000	+10.000%	1	590	-54.545%
2025-05-29	1.0000	1.0000	1.0000	1.0000	-9.091%	1	590	-50.000%
2025-05-27	1.1600	1.1600	1.0100	1.1000	+10.000%	6	590	-54.545%
2025-05-22	1.0000	1.0000	1.0000	1.0000	0.000%	5	590	-50.000%
2025-05-21	1.0000	1.0000	1.0000	1.0000	-9.091%	11	590	-50.000%
2025-05-19	1.1000	1.1000	1.1000	1.1000	-24.138%	52	590	-54.545%
2025-04-08	1.4500	1.4500	1.4500	1.4500	0.000%	2	538	-65.517%
2025-04-01	1.4700	1.4700	1.4500	1.4500	-15.205%	53	540	-65.517%
2025-03-24	1.8000	1.8000	1.7000	1.7100	+6.211%	190	537	-70.760%
2025-03-21	1.6100	1.6100	1.6100	1.6100	-4.734%	4	347	-68.944%
2025-03-10	1.7300	1.7300	1.6500	1.6900	-17.561%	96	346	-70.414%
2025-02-28	2.0500	2.0500	2.0500	2.0500	+5.128%	8	261	-75.610%
2025-02-27	2.0000	2.0000	1.9500	1.9500	-7.583%	5	261	-74.359%
2025-02-26	2.1500	2.1500	2.1000	2.1100	-6.637%	4	261	-76.303%
2025-02-25	2.4000	2.4000	2.2600	2.2600	-5.833%	60	259	-77.876%
2025-02-24	2.4500	2.4500	2.4000	2.4000	-4.000%	2	224	-79.167%
2025-02-21	2.5000	2.5000	2.5000	2.5000	+12.613%	20	224	-80.000%
2025-02-20	2.1600	2.2200	2.1600	2.2200	+11.000%	5	224	-77.477%
2025-02-14	2.0000	2.0000	2.0000	2.0000	-13.420%	2	225	-75.000%
2025-02-12	2.3100	2.3100	2.3100	2.3100	-3.750%	3	225	-78.355%
2025-02-05	2.4000	2.4000	2.4000	2.4000	0.000%	1	225	-79.167%
2025-01-31	2.5000	2.5000	2.4000	2.4000	-14.286%	4	224	-79.167%
2025-01-30	2.8000	2.8000	2.8000	2.8000	+1.818%	1	224	-82.143%
2025-01-29	2.7500	2.7500	2.7500	2.7500	+3.774%	1	224	-81.818%
2025-01-23	2.7000	2.7000	2.6500	2.6500	0.000%	2	224	-81.132%
2025-01-21	2.6500	2.6500	2.6500	2.6500	+47.222%	1	225	-81.132%
2025-01-17	1.8000	1.8000	1.8000	1.8000	-35.714%	2	225	-72.222%
2025-01-15	2.8000	2.8000	2.8000	2.8000	+4.089%	2	225	-82.143%
2025-01-08	2.8500	2.8500	2.6800	2.6900	-8.814%	51	174	-81.413%
2025-01-07	2.9500	2.9500	2.9500	2.9500	-4.839%	1	174	-83.051%
2025-01-06	3.1000	3.1000	3.1000	3.1000	-8.824%	2	174	-83.871%
2024-12-20	3.2000	3.4000	3.2000	3.4000	-10.526%	100	172	-85.294%
2024-12-18	2.6000	3.8000	2.4500	3.8000	+72.727%	46	73	-86.842%
2024-12-17	2.2000	2.2000	2.2000	2.2000	-23.611%	20	94	-77.273%
2024-12-13	2.8800	2.8800	2.8800	2.8800	-4.000%	2	74	-82.639%
2024-12-09	2.9900	3.0000	2.9900	3.0000	0.000%	30	74	-83.333%
2024-12-06	3.0000	3.0000	3.0000	3.0000	-25.000%	100	54	-83.333%
2024-12-02	4.0000	4.0000	4.0000	4.0000	+33.333%	10	23	-87.500%
2024-11-27	3.0000	3.0000	3.0000	3.0000	-12.791%	1	12	-83.333%
2024-11-25	3.4400	3.4400	3.4400	3.4400	-1.714%	1	12	-85.465%
2024-11-20	3.5000	3.5000	3.5000	3.5000	+12.903%	2	11	-85.714%
2024-11-19	3.2000	3.7000	3.1000	3.1000	-20.513%	12	9	-83.871%
2024-11-18	3.5000	3.9000	3.2400	3.9000	+18.182%	5	17	-87.179%
2024-10-31	3.3000	3.3000	3.3000	3.3000	+5.769%	10	12	-84.848%
2024-10-29	3.0300	3.1200	3.0300	3.1200	+10.247%	3	2	-83.974%
2024-10-24	2.8300	2.8300	2.8300	2.8300	-11.563%	1	4	-82.332%
2024-10-23	3.2000	3.2000	3.2000	3.2000	+14.286%	1	3	-84.375%
2024-10-07	2.8000	2.8000	2.8000	2.8000	0.000%	2	2	-82.143%