Dark

MNMD20260116C22
MNMD Jan 16 2026 22.00 Call (MNMD260116C00022000)
option OPRA

EOD

May 13, 2025

0.1800-18.182%(-0.0400)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	0.25	0.35	0.18	0.18	-18.182%	32	3,208	0.000%
2025-05-12	0.22	0.22	0.22	0.22	-31.250%	1	3,221	-18.182%
2025-05-09	0.26	0.32	0.26	0.32	+28.000%	8	3,222	-43.750%
2025-05-05	0.25	0.25	0.25	0.25	-37.500%	1	3,219	-28.000%
2025-05-02	0.40	0.40	0.40	0.40	+100.000%	60	3,220	-55.000%
2025-04-28	0.20	0.20	0.20	0.20	-13.043%	1	3,190	-10.000%
2025-04-25	0.25	0.25	0.20	0.23	-17.857%	50	3,189	-21.739%
2025-04-24	0.23	0.28	0.23	0.28	+12.000%	2	3,166	-35.714%
2025-04-22	0.25	0.25	0.25	0.25	-10.714%	5	3,165	-28.000%
2025-04-17	0.28	0.28	0.28	0.28	-12.500%	1	3,169	-35.714%
2025-04-16	0.25	0.32	0.25	0.32	+14.286%	2	3,169	-43.750%
2025-04-15	0.28	0.28	0.28	0.28	-3.448%	1	3,169	-35.714%
2025-04-14	0.32	0.32	0.28	0.29	-3.333%	16	3,169	-37.931%
2025-04-10	0.30	0.30	0.30	0.30	-3.226%	4	3,154	-40.000%
2025-04-09	0.25	0.35	0.25	0.31	-3.125%	20	3,156	-41.935%
2025-04-07	0.89	0.89	0.32	0.32	+33.333%	13	3,136	-43.750%
2025-04-04	0.25	0.25	0.24	0.24	-20.000%	56	3,149	-25.000%
2025-04-03	0.35	0.35	0.30	0.30	+20.000%	2	3,131	-40.000%
2025-04-01	0.31	0.31	0.25	0.25	-28.571%	2	3,129	-28.000%
2025-03-31	0.34	0.35	0.34	0.35	-7.895%	15	3,129	-48.571%
2025-03-28	0.38	0.38	0.38	0.38	-24.000%	20	3,117	-52.632%
2025-03-25	0.50	0.50	0.50	0.50	-3.846%	1	3,112	-64.000%
2025-03-24	0.50	0.52	0.50	0.52	+13.043%	3	3,113	-65.385%
2025-03-19	0.48	0.48	0.46	0.46	+6.977%	8	3,112	-60.870%
2025-03-18	0.43	0.43	0.43	0.43	-6.522%	1	3,111	-58.140%
2025-03-17	0.44	0.46	0.44	0.46	-9.804%	2	3,112	-60.870%
2025-03-14	0.51	0.51	0.51	0.51	+2.000%	2	3,112	-64.706%
2025-03-13	0.50	0.50	0.50	0.50	+2.041%	2	3,112	-64.000%
2025-03-12	0.40	0.49	0.40	0.49	+8.889%	40	3,112	-63.265%
2025-03-11	0.60	0.60	0.45	0.45	-18.182%	83	3,112	-60.000%
2025-03-10	0.55	0.55	0.55	0.55	-21.429%	1	3,153	-67.273%
2025-03-07	0.60	0.70	0.60	0.70	+27.273%	22	3,152	-74.286%
2025-03-06	0.50	0.55	0.50	0.55	0.000%	4	3,139	-67.273%
2025-03-05	0.53	0.55	0.53	0.55	-3.509%	3	3,139	-67.273%
2025-03-04	0.60	0.60	0.54	0.57	-3.390%	8	3,138	-68.421%
2025-03-03	0.62	0.65	0.54	0.59	-9.231%	31	3,134	-69.492%
2025-02-28	0.65	0.68	0.65	0.65	-7.143%	36	3,134	-72.308%
2025-02-27	0.82	0.82	0.70	0.70	0.000%	2	3,148	-74.286%
2025-02-26	0.90	0.90	0.70	0.70	-6.667%	9	3,149	-74.286%
2025-02-25	0.78	0.80	0.70	0.75	-16.667%	13	3,142	-76.000%
2025-02-24	0.95	0.95	0.75	0.90	-18.182%	123	3,137	-80.000%
2025-02-21	1.20	1.20	1.00	1.10	-4.348%	280	3,150	-83.636%
2025-02-20	1.13	1.15	1.07	1.15	-2.542%	13	3,226	-84.348%
2025-02-19	1.20	1.25	1.18	1.18	-5.600%	14	3,216	-84.746%
2025-02-18	1.60	1.60	1.25	1.25	-35.897%	5	3,227	-85.600%
2025-02-14	1.65	2.20	1.65	1.95	+32.653%	164	3,239	-90.769%
2025-02-13	1.50	1.60	1.35	1.47	+10.526%	88	3,239	-87.755%
2025-02-12	1.33	1.33	1.33	1.33	+15.652%	4	3,211	-86.466%
2025-02-11	1.20	1.20	1.10	1.15	-4.959%	103	3,207	-84.348%
2025-02-10	1.00	1.25	1.00	1.21	-3.200%	58	3,207	-85.124%
2025-02-07	1.70	1.70	1.25	1.25	-16.667%	30	3,262	-85.600%
2025-02-06	1.85	1.95	1.50	1.50	-14.286%	29	3,255	-88.000%
2025-02-05	1.00	1.95	0.60	1.75	+118.750%	68	3,245	-89.714%
2025-02-04	0.75	0.80	0.75	0.80	+63.265%	6	3,259	-77.500%
2025-02-03	0.43	0.49	0.43	0.49	+8.889%	8	3,258	-63.265%
2025-01-31	0.48	0.54	0.45	0.45	-11.765%	142	3,251	-60.000%
2025-01-30	0.51	0.51	0.51	0.51	-5.556%	1	3,187	-64.706%
2025-01-29	0.55	0.70	0.48	0.54	+3.846%	320	3,187	-66.667%
2025-01-28	0.55	0.55	0.50	0.52	+4.000%	66	2,945	-65.385%
2025-01-27	1.07	1.07	0.47	0.50	-9.091%	6	2,885	-64.000%
2025-01-24	0.53	0.55	0.53	0.55	-15.385%	34	2,883	-67.273%
2025-01-23	0.65	0.65	0.65	0.65	-23.529%	1	2,868	-72.308%
2025-01-22	0.55	0.85	0.40	0.85	+41.667%	418	2,868	-78.824%
2025-01-21	0.57	0.65	0.57	0.60	0.000%	344	3,160	-70.000%
2025-01-17	0.60	0.60	0.60	0.60	+50.000%	2	3,018	-70.000%
2025-01-16	0.47	0.47	0.40	0.40	-16.667%	6	3,018	-55.000%
2025-01-15	0.45	0.50	0.45	0.48	+6.667%	32	3,015	-62.500%
2025-01-14	0.50	0.55	0.45	0.45	-10.000%	39	2,983	-60.000%
2025-01-13	0.50	0.50	0.50	0.50	0.000%	2	2,944	-64.000%
2025-01-10	0.65	0.65	0.50	0.50	-15.254%	52	2,942	-64.000%
2025-01-08	0.59	0.65	0.55	0.59	-28.049%	95	2,835	-69.492%
2025-01-07	0.80	0.95	0.79	0.82	+9.333%	23	2,835	-78.049%
2025-01-06	0.55	0.75	0.55	0.75	+53.061%	365	2,824	-76.000%
2025-01-03	0.50	0.50	0.49	0.49	-24.615%	16	2,818	-63.265%
2025-01-02	0.65	0.65	0.65	0.65	+18.182%	1	2,818	-72.308%
2024-12-31	0.55	0.55	0.55	0.55	+19.565%	2	2,815	-67.273%
2024-12-30	0.60	0.60	0.46	0.46	-23.333%	5	2,815	-60.870%
2024-12-26	0.60	0.60	0.60	0.60	+30.435%	1	2,813	-70.000%
2024-12-24	0.60	0.60	0.46	0.46	-34.286%	11	2,808	-60.870%
2024-12-20	0.65	0.70	0.65	0.70	-6.667%	3	2,808	-74.286%
2024-12-19	0.75	0.75	0.75	0.75	0.000%	1	2,806	-76.000%
2024-12-18	0.76	0.76	0.50	0.75	-6.250%	77	2,805	-76.000%
2024-12-17	0.75	0.80	0.70	0.80	-3.614%	128	2,821	-77.500%
2024-12-16	0.75	0.83	0.67	0.83	+27.692%	512	2,737	-78.313%
2024-12-13	0.60	0.65	0.60	0.65	0.000%	4	2,232	-72.308%
2024-12-12	0.65	0.65	0.65	0.65	0.000%	4	2,232	-72.308%
2024-12-11	0.69	0.70	0.65	0.65	-7.143%	10	2,228	-72.308%
2024-12-10	0.90	0.90	0.70	0.70	-6.667%	19	2,243	-74.286%
2024-12-09	0.79	0.85	0.75	0.75	-21.053%	109	2,224	-76.000%
2024-12-05	0.81	0.95	0.80	0.95	+5.556%	18	2,260	-81.053%
2024-12-04	0.78	0.90	0.78	0.90	-7.216%	4	2,242	-80.000%
2024-12-03	0.97	0.97	0.97	0.97	-10.185%	4	2,244	-81.443%
2024-11-27	1.20	1.20	1.07	1.08	-3.571%	55	2,196	-83.333%
2024-11-26	1.00	1.15	0.99	1.12	+17.895%	264	2,196	-83.929%
2024-11-25	1.27	1.27	0.95	0.95	-5.000%	4	1,993	-81.053%
2024-11-22	0.85	1.00	0.85	1.00	+23.457%	12	1,993	-82.000%
2024-11-21	0.80	0.85	0.75	0.81	-10.000%	19	1,987	-77.778%
2024-11-20	0.90	0.90	0.90	0.90	-5.263%	3	1,987	-80.000%
2024-11-19	0.85	0.95	0.85	0.95	+33.803%	16	1,987	-81.053%
2024-11-18	1.00	1.00	0.50	0.71	-38.261%	22	1,983	-74.648%
2024-11-15	1.75	1.75	1.15	1.15	0.000%	38	1,979	-84.348%
2024-11-14	1.15	1.15	1.15	1.15	+9.524%	2	1,979	-84.348%
2024-11-12	1.19	1.19	1.05	1.05	-22.222%	9	1,979	-82.857%
2024-11-11	1.36	1.60	1.30	1.35	+28.571%	37	1,979	-86.667%
2024-11-08	1.10	1.85	1.04	1.05	+40.000%	1,802	1,997	-82.857%
2024-11-07	0.75	0.75	0.73	0.75	+31.579%	9	1,669	-76.000%
2024-11-06	0.60	0.70	0.57	0.57	+21.277%	15	1,668	-68.421%
2024-11-05	0.51	0.51	0.38	0.47	-14.545%	746	1,669	-61.702%
2024-11-01	1.00	1.00	0.55	0.55	-15.385%	22	1,179	-67.273%
2024-10-31	0.65	0.65	0.65	0.65	+4.839%	4	1,176	-72.308%
2024-10-30	0.68	0.68	0.62	0.62	-4.615%	12	1,174	-70.968%
2024-10-25	0.65	0.65	0.65	0.65	+18.182%	60	1,164	-72.308%
2024-10-23	0.55	0.55	0.55	0.55	+22.222%	5	1,134	-67.273%
2024-10-22	0.45	0.45	0.45	0.45	-27.419%	1	1,129	-60.000%
2024-10-21	0.62	0.62	0.62	0.62	-4.615%	1	1,129	-70.968%
2024-10-16	0.65	0.65	0.65	0.65	+18.182%	1	1,129	-72.308%
2024-10-15	0.55	0.55	0.55	0.55	+10.000%	1	1,128	-67.273%
2024-10-14	0.50	0.50	0.50	0.50	+21.951%	1	1,127	-64.000%
2024-10-04	0.41	0.41	0.41	0.41	-31.667%	2	1,126	-56.098%
2024-09-24	0.60	0.60	0.60	0.60	+33.333%	1	1,127	-70.000%
2024-09-23	0.69	0.69	0.45	0.45	-40.000%	10	1,126	-60.000%
2024-09-18	0.80	0.80	0.75	0.75	+29.310%	5	1,132	-76.000%
2024-09-17	0.58	0.58	0.58	0.58	-17.143%	1	1,132	-68.966%
2024-09-12	0.70	0.70	0.70	0.70	-6.667%	1	1,133	-74.286%
2024-09-04	0.60	0.75	0.60	0.75	+41.509%	2	1,133	-76.000%
2024-08-30	0.53	0.53	0.53	0.53	-29.333%	12	1,138	-66.038%
2024-08-27	0.75	0.80	0.75	0.75	0.000%	4	1,138	-76.000%
2024-08-26	0.75	0.75	0.75	0.75	+20.968%	25	1,136	-76.000%
2024-08-23	0.62	0.62	0.62	0.62	-54.074%	10	1,121	-70.968%
2024-08-19	1.35	1.35	1.35	1.35	+58.824%	8	1,121	-86.667%
2024-08-15	0.85	0.85	0.85	0.85	-22.727%	50	1,121	-78.824%
2024-08-14	1.10	1.10	1.10	1.10	0.000%	20	1,121	-83.636%
2024-08-13	1.02	1.10	1.02	1.10	0.000%	12	1,116	-83.636%
2024-08-12	1.10	1.10	1.10	1.10	+8.911%	20	1,108	-83.636%
2024-08-09	1.00	1.20	1.00	1.01	-21.094%	74	1,108	-82.178%
2024-08-05	1.15	1.28	1.15	1.28	-25.581%	2	1,073	-85.938%
2024-07-31	1.62	1.72	1.62	1.72	+14.667%	3	1,073	-89.535%
2024-07-30	1.20	1.50	1.20	1.50	0.000%	6	1,071	-88.000%
2024-07-29	1.50	1.50	1.50	1.50	-16.201%	2	1,076	-88.000%
2024-07-26	1.95	1.95	1.79	1.79	-10.500%	5	1,078	-89.944%
2024-07-25	1.80	2.00	1.75	2.00	+33.333%	8	1,077	-91.000%
2024-07-24	1.75	1.75	1.50	1.50	0.000%	14	1,069	-88.000%
2024-07-19	1.50	1.50	1.50	1.50	+27.119%	1	1,059	-88.000%
2024-07-09	1.05	1.18	1.05	1.18	+2.609%	18	1,059	-84.746%
2024-07-08	1.15	1.15	1.15	1.15	+4.545%	1	1,060	-84.348%
2024-07-05	1.10	1.10	1.10	1.10	-8.333%	4	1,061	-83.636%
2024-07-02	1.20	1.20	1.20	1.20	-35.135%	14	1,061	-85.000%
2024-06-20	1.95	1.95	1.85	1.85	+60.870%	2	1,061	-90.270%
2024-06-18	1.15	1.15	1.15	1.15	-17.857%	1	1,059	-84.348%
2024-06-17	1.40	1.40	1.40	1.40	-17.647%	3	1,059	-87.143%
2024-06-13	1.70	1.70	1.70	1.70	-2.857%	1	1,062	-89.412%
2024-06-12	1.75	1.75	1.75	1.75	0.000%	1	1,063	-89.714%
2024-06-10	1.75	1.75	1.75	1.75	+16.667%	1	1,064	-89.714%
2024-06-07	1.50	2.00	1.50	1.50	+7.143%	30	1,063	-88.000%
2024-06-06	1.40	1.62	1.40	1.40	-44.000%	16	1,048	-87.143%
2024-06-05	2.15	2.50	1.10	2.50	+1.215%	14	1,043	-92.800%
2024-06-04	1.85	2.47	1.00	2.47	+12.273%	4	1,035	-92.713%
2024-05-30	2.00	2.20	2.00	2.20	-2.222%	7	1,033	-91.818%
2024-05-29	2.00	2.25	2.00	2.25	+28.571%	3	1,027	-92.000%
2024-05-28	1.85	1.85	1.70	1.75	+10.759%	10	1,028	-89.714%
2024-05-23	2.00	2.00	1.58	1.58	-16.842%	12	1,038	-88.608%
2024-05-22	2.00	2.00	1.90	1.90	-2.564%	16	1,038	-90.526%
2024-05-21	1.65	1.95	1.65	1.95	+5.405%	11	1,022	-90.769%
2024-05-17	2.00	2.00	1.85	1.85	-9.756%	6	1,012	-90.270%
2024-05-16	2.50	2.50	2.05	2.05	-6.818%	7	1,009	-91.220%
2024-05-10	2.20	2.20	2.20	2.20	+4.762%	20	1,003	-91.818%
2024-05-09	1.90	2.19	1.90	2.10	-16.000%	15	997	-91.429%
2024-05-07	2.50	2.50	2.50	2.50	+8.696%	1	989	-92.800%
2024-05-06	2.30	2.30	2.30	2.30	-11.538%	500	988	-92.174%
2024-05-02	2.60	2.60	2.60	2.60	0.000%	1	598	-93.077%
2024-04-30	2.52	2.60	2.52	2.60	+9.244%	6	597	-93.077%
2024-04-29	2.38	2.38	2.38	2.38	+8.182%	1	592	-92.437%
2024-04-26	2.33	2.33	2.20	2.20	-6.383%	4	593	-91.818%
2024-04-24	2.25	2.35	2.25	2.35	+4.444%	2	593	-92.340%
2024-04-22	2.25	2.25	2.25	2.25	-4.255%	6	594	-92.000%
2024-04-19	2.50	2.50	2.35	2.35	+9.302%	13	588	-92.340%
2024-04-18	2.65	3.40	2.15	2.15	-25.862%	58	575	-91.628%
2024-04-17	2.65	2.90	2.65	2.90	+1.754%	11	544	-93.793%
2024-04-16	2.85	2.85	2.85	2.85	-3.390%	6	549	-93.684%
2024-04-15	2.95	2.95	2.95	2.95	+2.431%	6	553	-93.898%
2024-04-12	4.00	4.00	2.88	2.88	-12.727%	40	555	-93.750%
2024-04-11	3.30	3.30	3.24	3.30	-6.516%	12	539	-94.545%
2024-04-10	2.80	3.60	2.80	3.53	+17.667%	4	527	-94.901%
2024-04-09	3.40	3.40	3.00	3.00	-16.667%	13	527	-94.000%
2024-04-08	3.60	3.70	3.60	3.60	+2.857%	25	538	-95.000%
2024-04-05	3.60	3.60	3.50	3.50	-5.405%	84	527	-94.857%
2024-04-04	4.00	4.73	3.70	3.70	-2.632%	43	518	-95.135%
2024-04-03	2.75	4.30	2.75	3.80	+28.814%	44	476	-95.263%
2024-04-02	2.95	2.95	2.95	2.95	+3.509%	1	505	-93.898%
2024-03-28	2.62	2.85	2.62	2.85	-1.724%	6	501	-93.684%
2024-03-27	2.11	2.90	2.11	2.90	-4.918%	22	501	-93.793%
2024-03-26	2.94	3.05	2.94	3.05	+22.490%	5	521	-94.098%
2024-03-25	2.49	2.49	2.49	2.49	-12.632%	5	517	-92.771%
2024-03-22	3.00	3.00	2.85	2.85	-0.350%	4	517	-93.684%
2024-03-21	2.97	2.97	2.85	2.86	+2.143%	11	516	-93.706%
2024-03-19	3.00	3.00	2.80	2.80	-7.895%	3	509	-93.571%
2024-03-18	2.93	3.05	2.90	3.04	+11.355%	68	506	-94.079%
2024-03-15	2.59	2.85	2.32	2.73	+21.333%	282	417	-93.407%
2024-03-14	2.40	2.40	1.91	2.25	-10.714%	278	0	-92.000%
2024-03-13	2.26	2.52	2.26	2.52	+25.373%	202	0	-92.857%
2024-03-12	1.95	2.20	1.47	2.01	-8.636%	66	0	-91.045%
2024-03-11	2.40	2.48	2.01	2.20	-4.762%	100	0	-91.818%
2024-03-08	2.80	2.88	1.98	2.31	0.000%	326	0	-92.208%

.dark-mode .j4qYY7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j4qYY7{ color: #333333; background-color: white; border: 2px solid #333333; }MNMD20260116C22MNMD Jan 16 2026 22.00 Call (MNMD260116C00022000)option OPRA

MNMD20260116C22
MNMD Jan 16 2026 22.00 Call (MNMD260116C00022000)
option OPRA