Dark

MNMD20260116C10
MNMD Jan 16 2026 10.00 Call (MNMD260116C00010000)
option OPRA

EOD

May 14, 2025

0.9500+5.556%(+0.0500)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	0.95	0.95	0.95	0.95	+5.556%	10	2,789	0.000%
2025-05-13	0.85	0.90	0.85	0.90	-7.216%	33	2,779	+5.556%
2025-05-12	0.95	0.97	0.95	0.97	+12.791%	23	2,748	-2.062%
2025-05-09	1.10	1.10	0.86	0.86	-21.818%	46	2,745	+10.465%
2025-05-08	0.93	1.10	0.93	1.10	-8.333%	26	2,724	-13.636%
2025-05-07	1.15	1.20	1.15	1.20	0.000%	4	2,721	-20.833%
2025-05-05	1.20	1.20	1.20	1.20	-4.000%	1	2,722	-20.833%
2025-05-02	1.25	1.25	1.25	1.25	+13.636%	2	2,722	-24.000%
2025-05-01	1.14	1.14	1.10	1.10	+1.852%	12	2,723	-13.636%
2025-04-30	1.13	1.20	1.08	1.08	+20.000%	751	2,732	-12.037%
2025-04-29	0.90	0.90	0.90	0.90	0.000%	1	2,982	+5.556%
2025-04-25	0.90	0.90	0.90	0.90	+5.882%	12	2,983	+5.556%
2025-04-23	0.94	0.94	0.85	0.85	+1.190%	55	2,982	+11.765%
2025-04-22	0.89	0.89	0.84	0.84	-6.667%	6	3,027	+13.095%
2025-04-21	0.90	0.90	0.90	0.90	0.000%	1	3,029	+5.556%
2025-04-17	0.90	0.90	0.90	0.90	-1.099%	2	3,028	+5.556%
2025-04-14	0.91	0.91	0.91	0.91	+13.750%	1	3,028	+4.396%
2025-04-11	0.80	0.80	0.80	0.80	-5.882%	1,502	3,028	+18.750%
2025-04-10	0.76	0.85	0.76	0.85	-12.371%	38	2,744	+11.765%
2025-04-09	0.90	0.97	0.90	0.97	+38.571%	12	2,748	-2.062%
2025-04-08	0.80	0.80	0.70	0.70	+16.667%	4	2,748	+35.714%
2025-04-07	0.60	0.60	0.60	0.60	-33.333%	4	2,747	+58.333%
2025-04-03	0.90	0.90	0.90	0.90	-10.000%	4	2,751	+5.556%
2025-04-02	1.05	1.05	1.00	1.00	+17.647%	5	2,750	-5.000%
2025-04-01	0.92	1.00	0.75	0.85	-16.667%	38	2,750	+11.765%
2025-03-31	0.95	1.05	0.95	1.02	-2.857%	34	2,743	-6.863%
2025-03-28	1.15	1.20	1.05	1.05	-11.765%	210	2,737	-9.524%
2025-03-27	1.19	1.19	1.19	1.19	-4.800%	3	2,735	-20.168%
2025-03-26	1.29	1.29	1.25	1.25	-13.793%	17	2,735	-24.000%
2025-03-24	1.59	1.59	1.40	1.45	0.000%	71	2,720	-34.483%
2025-03-20	1.45	1.45	1.45	1.45	+7.407%	1	2,761	-34.483%
2025-03-19	1.28	1.40	1.25	1.35	+4.651%	174	2,760	-29.630%
2025-03-18	1.29	1.29	1.29	1.29	-4.444%	1	2,874	-26.357%
2025-03-17	1.30	1.35	1.30	1.35	+1.504%	6	2,875	-29.630%
2025-03-14	1.35	1.35	1.33	1.33	-11.333%	4	2,870	-28.571%
2025-03-13	1.47	1.50	1.40	1.50	+3.448%	40	2,879	-36.667%
2025-03-12	1.45	1.45	1.45	1.45	+1.399%	5	2,879	-34.483%
2025-03-11	1.39	1.43	1.26	1.43	+5.926%	16	2,874	-33.566%
2025-03-10	1.36	1.36	1.35	1.35	-16.667%	161	2,873	-29.630%
2025-03-07	1.70	1.70	1.62	1.62	+8.000%	20	2,874	-41.358%
2025-03-06	1.60	1.60	1.50	1.50	+7.143%	2	2,864	-36.667%
2025-03-05	1.31	1.50	1.31	1.40	-0.709%	26	2,864	-32.143%
2025-03-04	1.35	1.41	1.27	1.41	+0.714%	362	2,859	-32.624%
2025-03-03	1.75	1.75	1.40	1.40	-20.000%	7	2,566	-32.143%
2025-02-28	1.66	1.75	1.65	1.75	-0.568%	16	2,564	-45.714%
2025-02-27	1.85	2.05	1.65	1.76	-3.825%	23	2,566	-46.023%
2025-02-26	2.00	2.00	1.83	1.83	+1.667%	11	2,584	-48.087%
2025-02-25	1.92	1.95	1.75	1.80	-7.692%	41	2,591	-47.222%
2025-02-24	2.25	2.25	1.95	1.95	-22.000%	58	2,586	-51.282%
2025-02-21	2.55	2.95	2.30	2.50	-4.943%	112	2,633	-62.000%
2025-02-20	2.75	2.75	2.55	2.63	-6.071%	31	2,612	-63.878%
2025-02-19	2.90	2.90	2.55	2.80	-6.355%	41	2,624	-66.071%
2025-02-18	4.10	4.10	2.75	2.99	-23.333%	89	2,621	-68.227%
2025-02-14	3.35	4.25	3.30	3.90	+21.875%	330	2,550	-75.641%
2025-02-13	3.00	3.50	2.80	3.20	+8.475%	431	2,550	-70.313%
2025-02-12	2.85	3.00	2.70	2.95	+15.234%	21	2,387	-67.797%
2025-02-11	2.85	2.85	2.56	2.56	-11.724%	12	2,390	-62.891%
2025-02-10	2.69	3.00	2.50	2.90	+7.407%	204	2,385	-67.241%
2025-02-07	3.16	3.20	2.65	2.70	-18.429%	74	2,400	-64.815%
2025-02-06	3.85	4.00	3.20	3.31	-12.895%	60	2,420	-71.299%
2025-02-05	2.40	4.10	2.20	3.80	+58.333%	314	2,393	-75.000%
2025-02-04	2.00	2.40	1.90	2.40	+26.316%	416	2,369	-60.417%
2025-02-03	1.45	1.90	1.43	1.90	+22.581%	87	2,074	-50.000%
2025-01-31	1.55	1.55	1.55	1.55	-8.284%	6	2,087	-38.710%
2025-01-30	1.90	1.90	1.50	1.69	-6.111%	117	2,084	-43.787%
2025-01-29	1.78	1.95	1.75	1.80	-2.703%	29	1,979	-47.222%
2025-01-28	1.60	1.90	1.60	1.85	+15.625%	18	1,950	-48.649%
2025-01-27	1.47	1.90	1.47	1.60	-5.325%	23	1,944	-40.625%
2025-01-24	1.80	1.80	1.69	1.69	-4.520%	36	1,945	-43.787%
2025-01-23	1.60	1.85	1.60	1.77	+7.273%	58	1,944	-46.328%
2025-01-22	1.70	1.80	1.59	1.65	-2.941%	80	1,908	-42.424%
2025-01-21	1.80	1.85	1.70	1.70	-2.857%	50	1,871	-44.118%
2025-01-17	1.50	2.00	1.50	1.75	+20.690%	150	1,837	-45.714%
2025-01-16	1.45	1.50	1.45	1.45	-3.333%	17	1,837	-34.483%
2025-01-15	1.70	1.70	1.45	1.50	+5.634%	53	1,825	-36.667%
2025-01-14	1.52	1.52	1.35	1.42	-2.069%	19	1,780	-33.099%
2025-01-13	1.65	1.65	1.45	1.45	-13.690%	71	1,786	-34.483%
2025-01-10	1.60	1.75	1.51	1.68	-11.579%	132	1,766	-43.452%
2025-01-08	2.10	2.10	1.65	1.90	-24.000%	63	1,801	-50.000%
2025-01-07	2.60	2.75	2.40	2.50	+23.153%	118	1,801	-62.000%
2025-01-06	1.95	2.15	1.90	2.03	+9.140%	51	1,708	-53.202%
2025-01-03	2.45	2.45	1.75	1.86	-4.615%	168	1,717	-48.925%
2025-01-02	1.87	1.95	1.87	1.95	+25.806%	4	1,663	-51.282%
2024-12-31	1.55	1.55	1.55	1.55	-3.727%	3	1,659	-38.710%
2024-12-30	1.67	1.70	1.61	1.61	-6.395%	11	1,659	-40.994%
2024-12-27	2.25	2.25	1.45	1.72	-17.308%	124	1,648	-44.767%
2024-12-26	1.63	2.08	1.63	2.08	+15.556%	11	1,630	-54.327%
2024-12-24	1.75	1.80	1.75	1.80	-10.000%	49	1,583	-47.222%
2024-12-23	2.00	2.00	2.00	2.00	+9.290%	3	1,583	-52.500%
2024-12-20	1.90	1.95	1.83	1.83	-3.684%	45	1,580	-48.087%
2024-12-19	2.10	2.10	1.83	1.90	-5.000%	209	1,547	-50.000%
2024-12-18	2.70	2.70	2.00	2.00	-2.439%	89	1,419	-52.500%
2024-12-17	2.10	2.10	1.96	2.05	-4.651%	141	1,372	-53.659%
2024-12-16	2.00	2.15	2.00	2.15	+26.471%	190	1,294	-55.814%
2024-12-13	1.75	1.75	1.70	1.70	-8.108%	8	1,111	-44.118%
2024-12-12	2.10	2.10	1.80	1.85	-5.128%	8	1,108	-48.649%
2024-12-11	2.58	2.58	1.95	1.95	+5.405%	4	1,105	-51.282%
2024-12-10	1.95	1.95	1.85	1.85	-5.128%	5	1,107	-48.649%
2024-12-09	2.20	2.20	1.95	1.95	-11.364%	40	1,109	-51.282%
2024-12-06	2.30	2.30	2.20	2.20	+13.990%	6	1,079	-56.818%
2024-12-05	1.99	2.03	1.93	1.93	-17.872%	32	1,078	-50.777%
2024-12-04	2.15	2.35	2.15	2.35	+4.444%	31	1,069	-59.574%
2024-12-03	2.60	2.60	2.25	2.25	-14.773%	22	1,057	-57.778%
2024-12-02	2.85	2.88	2.64	2.64	+1.538%	68	1,035	-64.015%
2024-11-29	2.65	2.65	2.50	2.60	+1.961%	46	1,015	-63.462%
2024-11-27	2.65	2.65	2.55	2.55	-13.559%	4	1,009	-62.745%
2024-11-26	2.65	2.95	2.56	2.95	+25.532%	36	1,009	-67.797%
2024-11-25	2.25	2.35	2.25	2.35	-2.083%	21	1,029	-59.574%
2024-11-22	2.22	2.40	2.05	2.40	+20.000%	42	1,029	-60.417%
2024-11-21	2.30	2.30	2.00	2.00	-13.793%	28	1,013	-52.500%
2024-11-20	2.12	2.45	2.12	2.32	+5.455%	32	1,023	-59.052%
2024-11-19	1.95	2.20	1.88	2.20	+15.789%	25	1,002	-56.818%
2024-11-18	2.50	2.50	1.80	1.90	-29.630%	26	982	-50.000%
2024-11-15	3.74	3.74	2.55	2.70	+5.469%	86	972	-64.815%
2024-11-14	2.60	2.60	2.56	2.56	-13.220%	2	932	-62.891%
2024-11-13	3.00	3.00	2.95	2.95	+3.509%	15	930	-67.797%
2024-11-12	2.94	3.00	2.70	2.85	-10.938%	52	931	-66.667%
2024-11-11	3.50	3.50	3.20	3.20	+7.744%	42	889	-70.313%
2024-11-08	2.55	3.73	2.55	2.97	+23.750%	236	913	-68.013%
2024-11-07	2.38	2.46	2.33	2.40	+34.831%	71	838	-60.417%
2024-11-06	1.75	1.85	1.72	1.78	+4.706%	11	794	-46.629%
2024-10-30	1.70	1.70	1.70	1.70	+17.241%	10	792	-44.118%
2024-10-29	1.45	1.45	1.45	1.45	0.000%	3	782	-34.483%
2024-10-25	1.45	1.45	1.45	1.45	+11.538%	4	779	-34.483%
2024-10-23	1.30	1.30	1.30	1.30	-13.333%	10	777	-26.923%
2024-10-22	1.50	1.50	1.50	1.50	-7.407%	1	777	-36.667%
2024-10-21	1.72	1.72	1.62	1.62	-10.000%	2	776	-41.358%
2024-10-18	1.80	1.80	1.80	1.80	+12.500%	6	775	-47.222%
2024-10-17	1.60	1.77	1.60	1.60	-3.030%	3	776	-40.625%
2024-10-16	1.50	1.75	1.50	1.65	+26.923%	38	777	-42.424%
2024-10-14	1.44	1.44	1.30	1.30	+8.333%	4	764	-26.923%
2024-10-11	1.20	1.20	1.20	1.20	+20.000%	2	760	-20.833%
2024-10-10	1.00	1.00	0.90	1.00	-4.762%	83	759	-5.000%
2024-10-09	1.05	1.05	1.05	1.05	-8.696%	1	745	-9.524%
2024-10-07	1.15	1.15	1.15	1.15	0.000%	2	745	-17.391%
2024-10-03	1.20	1.20	1.15	1.15	-4.167%	2	745	-17.391%
2024-10-02	1.35	1.35	1.20	1.20	-7.692%	6	743	-20.833%
2024-10-01	1.40	1.40	1.25	1.30	-10.345%	17	737	-26.923%
2024-09-30	1.45	1.45	1.45	1.45	+1.399%	10	722	-34.483%
2024-09-27	1.43	1.43	1.43	1.43	+14.400%	50	717	-33.566%
2024-09-26	1.31	1.31	1.25	1.25	-10.714%	60	692	-24.000%
2024-09-25	1.35	1.40	1.35	1.40	+3.704%	13	693	-32.143%
2024-09-20	1.35	1.35	1.35	1.35	-15.625%	2	700	-29.630%
2024-09-19	1.60	1.60	1.60	1.60	+3.226%	2	701	-40.625%
2024-09-17	1.55	1.55	1.55	1.55	-6.061%	1	703	-38.710%
2024-09-12	1.65	1.65	1.65	1.65	+10.000%	1	702	-42.424%
2024-09-10	1.50	1.50	1.50	1.50	-8.537%	10	702	-36.667%
2024-09-06	1.75	1.75	1.60	1.64	-0.606%	34	692	-42.073%
2024-09-05	1.65	1.65	1.65	1.65	+13.793%	1	695	-42.424%
2024-09-03	1.60	1.60	1.45	1.45	-12.121%	2	694	-34.483%
2024-08-29	1.65	1.65	1.65	1.65	+6.452%	91	694	-42.424%
2024-08-28	1.55	1.55	1.55	1.55	-3.125%	2	694	-38.710%
2024-08-26	1.60	1.60	1.60	1.60	-13.514%	1	692	-40.625%
2024-08-22	1.75	1.85	1.75	1.85	+8.824%	12	692	-48.649%
2024-08-21	1.70	1.70	1.70	1.70	-2.857%	1	686	-44.118%
2024-08-20	1.75	1.75	1.75	1.75	-2.778%	7	686	-45.714%
2024-08-19	1.80	1.80	1.80	1.80	-10.448%	3	686	-47.222%
2024-08-16	2.01	2.01	2.01	2.01	+0.500%	20	683	-52.736%
2024-08-15	2.05	2.05	2.00	2.00	-16.667%	6	673	-52.500%
2024-08-13	2.40	2.40	2.40	2.40	+9.091%	3	668	-60.417%
2024-08-12	2.20	2.20	2.20	2.20	-2.222%	10	668	-56.818%
2024-08-09	2.25	2.25	2.25	2.25	-19.643%	4	658	-57.778%
2024-08-08	2.80	2.80	2.80	2.80	-12.500%	1	660	-66.071%
2024-08-01	3.10	3.20	3.10	3.20	-8.571%	21	659	-70.313%
2024-07-31	3.50	3.50	3.50	3.50	+9.375%	6	638	-72.857%
2024-07-30	3.20	3.20	3.20	3.20	-15.789%	5	638	-70.313%
2024-07-26	4.20	4.20	3.80	3.80	-5.000%	6	633	-75.000%
2024-07-25	3.90	4.00	3.90	4.00	+11.421%	46	632	-76.250%
2024-07-24	3.65	3.65	3.59	3.59	+8.788%	2	587	-73.538%
2024-07-23	3.20	3.30	3.20	3.30	+6.452%	19	586	-71.212%
2024-07-22	2.80	3.10	2.80	3.10	+3.333%	2	589	-69.355%
2024-07-19	2.95	3.10	2.95	3.00	-9.091%	3	588	-68.333%
2024-07-18	3.45	3.45	3.30	3.30	+10.000%	21	586	-71.212%
2024-07-16	3.00	3.00	3.00	3.00	+26.582%	1	566	-68.333%
2024-07-12	2.37	2.37	2.37	2.37	-15.357%	2	565	-59.916%
2024-07-11	2.64	2.80	2.64	2.80	+16.667%	34	565	-66.071%
2024-07-10	2.40	2.40	2.40	2.40	+14.286%	2	548	-60.417%
2024-07-09	2.25	2.30	2.10	2.10	-8.696%	19	546	-54.762%
2024-07-08	2.40	2.40	2.30	2.30	-2.128%	26	531	-58.696%
2024-07-05	2.35	2.35	2.35	2.35	-6.000%	40	538	-59.574%
2024-07-03	2.50	2.50	2.50	2.50	+0.806%	5	538	-62.000%
2024-07-02	2.48	2.48	2.48	2.48	+3.333%	3	538	-61.694%
2024-07-01	2.40	2.40	2.40	2.40	-11.111%	6	538	-60.417%
2024-06-28	2.70	2.70	2.70	2.70	+8.000%	6	538	-64.815%
2024-06-27	2.80	2.80	2.50	2.50	-1.961%	3	535	-62.000%
2024-06-26	2.55	2.55	2.55	2.55	-4.494%	4	533	-62.745%
2024-06-25	2.67	2.67	2.67	2.67	-13.871%	3	529	-64.419%
2024-06-24	3.20	3.20	3.10	3.10	+19.231%	20	526	-69.355%
2024-06-20	2.60	2.60	2.60	2.60	-7.143%	1	506	-63.462%
2024-06-18	2.70	2.84	2.70	2.80	0.000%	5	508	-66.071%
2024-06-17	2.90	2.90	2.80	2.80	-6.667%	3	508	-66.071%
2024-06-14	3.00	3.00	3.00	3.00	0.000%	14	507	-68.333%
2024-06-13	3.50	3.80	3.00	3.00	+1.695%	10	500	-68.333%
2024-06-12	2.95	2.95	2.95	2.95	-1.338%	3	495	-67.797%
2024-06-11	2.99	2.99	2.99	2.99	-0.333%	91	494	-68.227%
2024-06-10	2.85	3.00	2.85	3.00	+15.385%	14	494	-68.333%
2024-06-07	2.75	2.80	2.60	2.60	-1.887%	16	488	-63.462%
2024-06-06	2.65	2.85	2.55	2.65	-1.852%	11	485	-64.151%
2024-06-05	3.00	3.40	2.00	2.70	-31.990%	23	475	-64.815%
2024-06-04	3.30	3.97	3.30	3.97	+13.429%	2	466	-76.071%
2024-06-03	3.50	3.50	3.50	3.50	-14.634%	5	464	-72.857%
2024-05-31	4.40	4.40	4.10	4.10	+2.500%	22	464	-76.829%
2024-05-30	4.30	4.30	4.00	4.00	+2.564%	5	455	-76.250%
2024-05-29	3.90	3.90	3.80	3.90	+11.429%	7	450	-75.641%
2024-05-28	3.47	3.50	3.47	3.50	+6.061%	6	450	-72.857%
2024-05-23	3.50	3.50	3.20	3.30	-7.821%	15	430	-71.212%
2024-05-22	3.60	3.60	3.58	3.58	+2.286%	6	430	-73.464%
2024-05-20	3.50	3.50	3.50	3.50	-12.500%	1	425	-72.857%
2024-05-15	3.93	4.00	3.93	4.00	+12.676%	12	424	-76.250%
2024-05-14	3.60	3.60	3.55	3.55	+4.412%	7	414	-73.239%
2024-05-09	3.50	3.50	3.40	3.40	-27.660%	10	407	-72.059%
2024-05-08	4.70	4.70	4.70	4.70	-4.082%	1	397	-79.787%
2024-05-03	4.89	4.90	4.89	4.90	+16.667%	22	397	-80.612%
2024-04-30	4.20	4.20	4.20	4.20	-1.176%	2	392	-77.381%
2024-04-29	4.10	4.25	4.10	4.25	+12.434%	9	393	-77.647%
2024-04-26	3.78	3.78	3.78	3.78	-1.818%	2	392	-74.868%
2024-04-25	3.90	3.90	3.85	3.85	-3.750%	4	392	-75.325%
2024-04-24	4.00	4.00	4.00	4.00	+5.263%	8	388	-76.250%
2024-04-22	4.20	4.20	3.80	3.80	-7.317%	7	396	-75.000%
2024-04-19	4.20	4.20	4.09	4.10	-2.381%	3	389	-76.829%
2024-04-18	4.30	5.20	4.20	4.20	-17.647%	5	388	-77.381%
2024-04-12	4.90	5.10	4.90	5.10	-1.923%	22	383	-81.373%
2024-04-11	5.70	5.70	5.00	5.20	+4.000%	37	373	-81.731%
2024-04-10	5.00	5.00	5.00	5.00	-3.475%	30	357	-81.000%
2024-04-09	5.64	5.64	5.18	5.18	-11.453%	158	327	-81.660%
2024-04-08	5.85	5.85	5.85	5.85	-0.341%	2	263	-83.761%
2024-04-05	5.40	5.87	5.40	5.87	-0.508%	32	261	-83.816%
2024-04-04	6.20	6.20	5.90	5.90	-6.349%	2	261	-83.898%
2024-04-03	5.90	6.60	5.75	6.30	+37.555%	23	261	-84.921%
2024-04-02	4.80	4.80	4.58	4.58	+9.048%	6	258	-79.258%
2024-04-01	4.30	4.30	4.20	4.20	-12.500%	7	252	-77.381%
2024-03-28	4.71	4.80	4.51	4.80	+2.784%	21	225	-80.208%
2024-03-27	4.55	4.73	4.55	4.67	-6.225%	8	225	-79.657%
2024-03-26	5.20	5.23	4.98	4.98	-7.607%	7	221	-80.924%
2024-03-25	4.67	5.39	4.67	5.39	+14.681%	104	221	-82.375%
2024-03-22	5.20	5.20	4.70	4.70	+4.444%	20	119	-79.787%
2024-03-21	4.90	4.90	4.50	4.50	-1.099%	7	109	-78.889%
2024-03-20	4.65	4.65	4.55	4.55	-5.208%	2	108	-79.121%
2024-03-18	4.85	4.85	4.40	4.80	+9.091%	10	108	-80.208%
2024-03-15	3.65	4.45	3.65	4.40	+17.333%	40	107	-78.409%
2024-03-14	4.70	4.70	3.35	3.75	-13.793%	58	0	-74.667%
2024-03-13	4.15	4.35	3.83	4.35	+45.000%	28	0	-78.161%
2024-03-12	3.55	4.47	2.91	3.00	-18.919%	68	0	-68.333%
2024-03-11	4.55	4.55	3.70	3.70	-13.953%	94	0	-74.324%
2024-03-08	3.85	4.60	3.85	4.30	0.000%	110	0	-77.907%

.dark-mode .GXtXFd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GXtXFd{ color: #333333; background-color: white; border: 2px solid #333333; }MNMD20260116C10MNMD Jan 16 2026 10.00 Call (MNMD260116C00010000)option OPRA

MNMD20260116C10
MNMD Jan 16 2026 10.00 Call (MNMD260116C00010000)
option OPRA