Dark

MNMD20260116C8
MNMD Jan 16 2026 8.00 Call (MNMD260116C00008000)
option OPRA

EOD

May 14, 2025

1.40+7.692%(+0.10)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	1.20	1.40	1.20	1.40	+7.692%	66	2,193	0.000%
2025-05-13	1.25	1.30	1.25	1.30	-3.704%	23	2,139	+7.692%
2025-05-12	1.39	1.39	1.25	1.35	+5.469%	5	2,145	+3.704%
2025-05-09	1.30	1.30	1.15	1.28	-17.419%	1,206	2,145	+9.375%
2025-05-08	1.35	1.55	1.35	1.55	+4.730%	3	2,512	-9.677%
2025-05-07	1.50	1.50	1.48	1.48	-0.671%	13	2,509	-5.405%
2025-05-06	1.49	1.49	1.49	1.49	-12.353%	1	2,509	-6.040%
2025-05-02	1.65	1.80	1.65	1.70	+6.250%	96	2,510	-17.647%
2025-04-30	1.60	1.60	1.60	1.60	+12.676%	5	2,554	-12.500%
2025-04-29	1.25	1.42	1.25	1.42	+9.231%	2	2,549	-1.408%
2025-04-28	1.30	1.30	1.30	1.30	+10.169%	2	2,548	+7.692%
2025-04-24	1.18	1.18	1.18	1.18	-6.349%	1	2,548	+18.644%
2025-04-23	1.26	1.26	1.26	1.26	+14.545%	4	2,549	+11.111%
2025-04-22	1.05	1.15	1.05	1.10	-5.983%	38	2,545	+27.273%
2025-04-21	1.05	1.17	1.05	1.17	-2.500%	4	2,571	+19.658%
2025-04-15	1.20	1.20	1.20	1.20	+4.348%	4	2,568	+16.667%
2025-04-11	1.19	1.19	1.15	1.15	0.000%	406	2,572	+21.739%
2025-04-10	1.12	1.15	1.10	1.15	-4.959%	10	2,571	+21.739%
2025-04-09	0.99	1.21	0.99	1.21	+22.222%	3	2,562	+15.702%
2025-04-08	1.20	1.20	0.99	0.99	-17.500%	2	2,563	+41.414%
2025-04-07	0.92	1.20	0.92	1.20	+4.348%	4	2,562	+16.667%
2025-04-04	1.05	1.15	1.03	1.15	-8.000%	18	2,566	+21.739%
2025-04-03	0.85	1.25	0.85	1.25	-7.407%	6	2,568	+12.000%
2025-04-02	1.35	1.35	1.35	1.35	+22.727%	10	2,571	+3.704%
2025-04-01	1.20	1.20	1.10	1.10	-18.519%	15	2,571	+27.273%
2025-03-31	1.35	1.35	1.25	1.35	-12.903%	7	2,581	+3.704%
2025-03-27	1.55	1.55	1.55	1.55	-6.061%	1	2,583	-9.677%
2025-03-26	1.69	1.69	1.60	1.65	-10.811%	17	2,583	-15.152%
2025-03-25	1.85	1.85	1.85	1.85	-2.632%	1	2,581	-24.324%
2025-03-24	1.90	1.90	1.80	1.90	-2.062%	23	2,581	-26.316%
2025-03-21	1.94	1.94	1.94	1.94	+10.857%	22	2,573	-27.835%
2025-03-20	1.85	1.85	1.75	1.75	0.000%	22	2,562	-20.000%
2025-03-19	1.80	1.85	1.75	1.75	+2.941%	21	2,556	-20.000%
2025-03-18	1.75	1.75	1.65	1.70	-3.409%	15	2,549	-17.647%
2025-03-17	1.70	1.76	1.56	1.76	+6.667%	13	2,534	-20.455%
2025-03-14	1.65	1.65	1.65	1.65	-6.780%	4	2,525	-15.152%
2025-03-13	1.70	1.77	1.70	1.77	+1.143%	37	2,564	-20.904%
2025-03-11	1.75	1.75	1.75	1.75	-4.891%	4	2,564	-20.000%
2025-03-10	1.78	1.84	1.70	1.84	-14.019%	10	2,565	-23.913%
2025-03-07	1.90	2.14	1.90	2.14	+7.538%	12	2,563	-34.579%
2025-03-06	1.75	2.14	1.75	1.99	+13.714%	13	2,566	-29.648%
2025-03-05	1.75	1.75	1.75	1.75	+6.061%	24	2,566	-20.000%
2025-03-04	1.62	1.75	1.55	1.65	0.000%	38	2,563	-15.152%
2025-03-03	1.65	1.65	1.65	1.65	-26.667%	1	2,544	-15.152%
2025-02-28	2.15	2.25	1.98	2.25	+4.651%	26	2,545	-37.778%
2025-02-27	2.55	2.55	2.15	2.15	-2.273%	27	2,537	-34.884%
2025-02-26	2.40	2.50	2.20	2.20	+2.326%	70	2,513	-36.364%
2025-02-25	2.45	2.45	2.15	2.15	-16.342%	83	2,506	-34.884%
2025-02-24	2.80	2.80	2.40	2.57	-9.507%	119	2,461	-45.525%
2025-02-21	3.26	3.26	2.84	2.84	-9.554%	60	2,361	-50.704%
2025-02-20	3.60	3.60	3.06	3.14	-4.848%	7	2,359	-55.414%
2025-02-19	3.30	3.50	3.10	3.30	-3.226%	14	2,355	-57.576%
2025-02-18	4.70	4.70	3.41	3.41	-23.025%	27	2,359	-58.944%
2025-02-14	4.39	5.00	4.08	4.43	+16.579%	94	2,383	-68.397%
2025-02-13	3.50	3.85	3.30	3.80	+8.571%	215	2,383	-63.158%
2025-02-12	3.34	3.70	3.23	3.50	+10.759%	114	2,370	-60.000%
2025-02-11	3.19	3.30	3.15	3.16	-1.250%	15	2,267	-55.696%
2025-02-10	3.40	3.40	3.00	3.20	-7.246%	13	2,257	-56.250%
2025-02-07	3.62	3.62	3.10	3.45	-13.750%	160	2,257	-59.420%
2025-02-06	4.26	4.30	3.80	4.00	-4.762%	170	2,311	-65.000%
2025-02-05	3.00	4.60	3.00	4.20	+48.936%	108	2,403	-66.667%
2025-02-04	2.55	2.82	2.55	2.82	+28.767%	4	2,458	-50.355%
2025-02-03	1.82	2.19	1.82	2.19	+9.500%	10	2,456	-36.073%
2025-01-31	2.10	2.30	2.00	2.00	-13.043%	284	2,462	-30.000%
2025-01-30	2.55	2.55	2.07	2.30	-4.564%	52	2,323	-39.130%
2025-01-29	2.35	2.60	2.24	2.41	+0.417%	24	2,275	-41.909%
2025-01-28	2.25	2.40	2.05	2.40	+12.676%	49	2,277	-41.667%
2025-01-27	2.58	2.58	2.13	2.13	-6.579%	5	2,242	-34.272%
2025-01-24	2.20	2.28	2.00	2.28	+3.636%	514	2,237	-38.596%
2025-01-23	2.15	2.26	2.15	2.20	+4.762%	265	2,451	-36.364%
2025-01-22	2.28	2.28	1.90	2.10	-4.545%	574	2,578	-33.333%
2025-01-21	2.40	3.00	2.20	2.20	-5.983%	657	2,443	-36.364%
2025-01-17	2.00	2.40	1.96	2.34	+23.158%	692	2,094	-40.171%
2025-01-16	2.00	2.00	1.90	1.90	-5.000%	12	2,094	-26.316%
2025-01-15	2.20	2.20	2.00	2.00	-2.439%	127	2,082	-30.000%
2025-01-14	1.90	2.05	1.90	2.05	+7.895%	3	1,964	-31.707%
2025-01-13	1.97	2.00	1.90	1.90	-7.317%	103	1,963	-26.316%
2025-01-10	1.90	2.05	1.90	2.05	-8.889%	142	1,860	-31.707%
2025-01-08	2.55	2.55	2.25	2.25	-27.653%	212	1,709	-37.778%
2025-01-07	3.15	3.40	3.00	3.11	+17.358%	21	1,709	-54.984%
2025-01-06	2.50	2.70	2.42	2.65	+12.766%	108	1,698	-47.170%
2025-01-03	2.31	2.35	2.30	2.35	-4.082%	28	1,601	-40.426%
2025-01-02	2.55	2.55	2.28	2.45	+11.872%	540	1,589	-42.857%
2024-12-31	2.02	2.19	2.02	2.19	+6.829%	8	1,060	-36.073%
2024-12-30	2.20	2.20	2.05	2.05	-1.914%	2	1,060	-31.707%
2024-12-27	2.25	2.25	2.09	2.09	-18.039%	4	1,058	-33.014%
2024-12-26	2.35	2.60	2.20	2.55	+11.842%	36	1,056	-45.098%
2024-12-24	2.10	2.28	2.10	2.28	+1.333%	16	1,004	-38.596%
2024-12-23	2.40	2.40	2.25	2.25	-2.174%	2	1,004	-37.778%
2024-12-20	2.30	2.30	2.30	2.30	-0.862%	1	1,004	-39.130%
2024-12-19	2.30	2.34	2.15	2.32	-11.787%	98	1,005	-39.655%
2024-12-18	2.72	2.95	2.63	2.63	+1.154%	36	909	-46.768%
2024-12-17	2.60	2.60	2.60	2.60	+5.691%	8	931	-46.154%
2024-12-16	2.55	2.55	2.46	2.46	+11.818%	40	883	-43.089%
2024-12-13	2.20	2.20	2.20	2.20	-8.333%	2	883	-36.364%
2024-12-12	2.45	2.45	2.40	2.40	-5.882%	5	884	-41.667%
2024-12-11	2.55	2.55	2.52	2.55	+2.000%	24	879	-45.098%
2024-12-09	2.70	2.70	2.50	2.50	-3.101%	12	855	-44.000%
2024-12-06	2.75	2.75	2.58	2.58	+7.500%	44	849	-45.736%
2024-12-05	2.45	2.45	2.35	2.40	-9.434%	23	867	-41.667%
2024-12-03	3.40	3.40	2.65	2.65	-17.188%	13	857	-47.170%
2024-11-29	3.25	3.25	3.20	3.20	-5.882%	18	854	-56.250%
2024-11-27	3.25	3.40	3.25	3.40	0.000%	7	844	-58.824%
2024-11-26	3.10	3.40	3.10	3.40	+22.302%	105	844	-58.824%
2024-11-25	2.97	2.97	2.78	2.78	-2.456%	2	941	-49.640%
2024-11-22	2.55	2.93	2.55	2.85	+19.748%	40	939	-50.877%
2024-11-21	2.70	2.70	2.38	2.38	-19.048%	7	929	-41.176%
2024-11-20	2.85	2.94	2.85	2.94	+13.077%	4	934	-52.381%
2024-11-19	2.40	2.75	2.40	2.60	-8.772%	5	934	-46.154%
2024-11-18	2.90	2.90	2.77	2.85	-12.308%	3	929	-50.877%
2024-11-15	3.45	3.45	3.25	3.25	+1.562%	120	926	-56.923%
2024-11-13	3.20	3.20	3.20	3.20	-6.158%	1	876	-56.250%
2024-11-12	3.21	3.50	3.10	3.41	-10.026%	102	875	-58.944%
2024-11-11	3.90	4.23	3.79	3.79	+5.278%	24	777	-63.061%
2024-11-08	3.20	3.90	3.10	3.60	+24.138%	40	799	-61.111%
2024-11-07	2.75	3.10	2.70	2.90	+30.045%	36	804	-51.724%
2024-11-06	2.30	2.50	2.20	2.23	+20.541%	5	817	-37.220%
2024-11-04	1.85	1.85	1.85	1.85	-7.500%	3	812	-24.324%
2024-11-01	2.10	2.10	2.00	2.00	0.000%	4	813	-30.000%
2024-10-31	2.00	2.00	2.00	2.00	-2.439%	1	812	-30.000%
2024-10-30	2.05	2.05	2.05	2.05	+4.592%	1	812	-31.707%
2024-10-29	1.96	1.96	1.96	1.96	+0.513%	1	811	-28.571%
2024-10-28	1.95	1.95	1.95	1.95	-7.143%	1	811	-28.205%
2024-10-23	2.10	2.10	2.10	2.10	-8.696%	10	810	-33.333%
2024-10-17	1.95	2.30	1.95	2.30	+27.778%	11	800	-39.130%
2024-10-15	1.83	1.83	1.80	1.80	0.000%	13	797	-22.222%
2024-10-14	1.75	1.80	1.75	1.80	+31.387%	11	784	-22.222%
2024-10-07	1.53	1.70	1.37	1.37	-6.164%	37	773	+2.190%
2024-10-04	1.46	1.46	1.46	1.46	+8.148%	4	768	-4.110%
2024-10-03	1.35	1.35	1.35	1.35	0.000%	1	768	+3.704%
2024-10-02	1.35	1.35	1.35	1.35	-77.119%	1	769	+3.704%
2024-09-27	5.90	5.90	5.90	5.90	+202.564%	8	768	-76.271%
2024-09-26	1.95	1.95	1.95	1.95	+8.333%	12	764	-28.205%
2024-09-23	1.80	1.80	1.80	1.80	-21.739%	6	752	-22.222%
2024-09-19	1.90	2.30	1.90	2.30	+15.000%	7	752	-39.130%
2024-09-12	2.00	2.00	2.00	2.00	+2.564%	1	752	-30.000%
2024-09-10	2.00	2.00	1.95	1.95	+7.735%	2	752	-28.205%
2024-09-06	2.30	2.30	1.81	1.81	-7.179%	22	752	-22.652%
2024-09-05	1.95	1.95	1.95	1.95	-5.797%	4	742	-28.205%
2024-09-04	1.90	2.25	1.90	2.07	+15.000%	3	746	-32.367%
2024-09-03	1.90	1.90	1.65	1.80	-14.286%	20	744	-22.222%
2024-08-30	2.10	2.10	2.10	2.10	+2.941%	12	727	-33.333%
2024-08-29	1.90	2.10	1.90	2.04	+5.699%	113	727	-31.373%
2024-08-28	2.10	2.10	1.80	1.93	-3.500%	18	644	-27.461%
2024-08-27	2.00	2.00	2.00	2.00	-6.542%	10	638	-30.000%
2024-08-26	2.51	2.70	2.14	2.14	-8.936%	295	628	-34.579%
2024-08-21	2.23	2.35	2.23	2.35	+6.818%	8	397	-40.426%
2024-08-20	2.25	2.26	2.20	2.20	-4.348%	3	389	-36.364%
2024-08-19	2.45	2.45	2.30	2.30	+2.222%	5	386	-39.130%
2024-08-16	2.37	2.37	2.25	2.25	-13.462%	44	381	-37.778%
2024-08-14	2.60	2.60	2.60	2.60	-1.141%	3	363	-46.154%
2024-08-13	2.65	2.65	2.63	2.63	-0.755%	5	366	-46.768%
2024-08-12	2.74	2.85	2.65	2.65	-22.059%	3	361	-47.170%
2024-08-06	3.20	3.40	3.16	3.40	+3.030%	38	358	-58.824%
2024-08-05	3.30	3.30	3.30	3.30	-8.333%	1	320	-57.576%
2024-08-01	3.60	3.60	3.60	3.60	-7.692%	20	319	-61.111%
2024-07-31	3.90	3.90	3.90	3.90	+4.000%	1	299	-64.103%
2024-07-30	4.30	4.30	3.75	3.75	-8.537%	7	299	-62.667%
2024-07-29	4.10	4.10	4.10	4.10	0.000%	1	304	-65.854%
2024-07-25	4.10	4.10	4.10	4.10	+2.500%	3	304	-65.854%
2024-07-24	4.00	4.00	4.00	4.00	+11.111%	3	307	-65.000%
2024-07-19	3.60	3.60	3.60	3.60	-4.000%	1	304	-61.111%
2024-07-18	3.75	3.75	3.75	3.75	+4.167%	1	303	-62.667%
2024-07-17	3.60	3.60	3.60	3.60	-7.692%	1	304	-61.111%
2024-07-16	3.42	4.00	3.42	3.90	+21.875%	14	305	-64.103%
2024-07-12	3.10	3.20	2.86	3.20	+6.667%	12	291	-56.250%
2024-07-11	2.65	3.00	2.65	3.00	+7.527%	2	287	-53.333%
2024-07-10	2.79	2.79	2.79	2.79	-1.413%	21	288	-49.821%
2024-07-09	2.75	2.83	2.70	2.83	+2.909%	10	267	-50.530%
2024-07-08	2.87	2.87	2.75	2.75	-8.333%	4	260	-49.091%
2024-07-05	3.00	3.00	3.00	3.00	+3.448%	2	261	-53.333%
2024-07-02	2.90	2.90	2.90	2.90	+4.317%	93	260	-51.724%
2024-07-01	2.78	2.78	2.78	2.78	-7.333%	5	260	-49.640%
2024-06-28	3.10	3.10	3.00	3.00	-14.286%	4	265	-53.333%
2024-06-24	3.50	3.50	3.50	3.50	0.000%	1	263	-60.000%
2024-06-20	3.40	3.50	3.40	3.50	+22.807%	2	262	-60.000%
2024-06-18	2.85	2.85	2.85	2.85	-16.176%	2	260	-50.877%
2024-06-14	3.40	3.40	3.40	3.40	-9.333%	2	260	-58.824%
2024-06-12	3.75	3.75	3.75	3.75	+13.636%	1	261	-62.667%
2024-06-11	3.30	3.30	3.30	3.30	-5.714%	10	260	-57.576%
2024-06-10	3.40	3.50	3.40	3.50	+12.903%	3	270	-60.000%
2024-06-06	3.30	3.30	3.10	3.10	-5.488%	2	269	-54.839%
2024-06-05	3.00	3.50	0.85	3.28	-13.684%	66	267	-57.317%
2024-06-04	3.80	3.80	3.80	3.80	-6.173%	1	216	-63.158%
2024-06-03	3.95	4.05	3.95	4.05	-19.000%	4	216	-65.432%
2024-05-31	5.00	5.00	5.00	5.00	+11.111%	2	220	-72.000%
2024-05-30	4.50	4.50	4.50	4.50	+2.273%	1	219	-68.889%
2024-05-29	4.40	4.40	4.40	4.40	0.000%	1	219	-68.182%
2024-05-22	4.40	4.40	4.40	4.40	+15.789%	1	218	-68.182%
2024-05-20	4.00	4.00	3.80	3.80	-5.000%	12	217	-63.158%
2024-05-17	4.00	4.00	4.00	4.00	-6.977%	20	217	-65.000%
2024-05-15	4.30	4.30	4.30	4.30	+4.878%	2	217	-67.442%
2024-05-14	4.48	4.48	4.10	4.10	-8.889%	2	219	-65.854%
2024-05-13	4.50	4.50	4.50	4.50	-5.263%	3	218	-68.889%
2024-05-10	4.50	4.75	4.50	4.75	+31.944%	62	218	-70.526%
2024-05-09	4.20	4.20	3.60	3.60	-25.000%	10	189	-61.111%
2024-05-08	4.70	4.80	4.70	4.80	-7.692%	2	183	-70.833%
2024-05-06	5.20	5.20	5.20	5.20	+4.000%	1	185	-73.077%
2024-05-02	5.00	5.00	5.00	5.00	0.000%	1	184	-72.000%
2024-04-30	5.00	5.00	5.00	5.00	+11.111%	5	184	-72.000%
2024-04-26	4.50	4.50	4.50	4.50	+2.273%	2	179	-68.889%
2024-04-25	4.27	4.70	4.27	4.40	+4.762%	5	179	-68.182%
2024-04-22	4.20	4.20	4.20	4.20	-6.667%	20	178	-66.667%
2024-04-19	4.50	4.50	4.50	4.50	-6.250%	20	198	-68.889%
2024-04-18	4.80	4.80	4.80	4.80	-20.000%	2	178	-70.833%
2024-04-16	6.00	6.00	6.00	6.00	+15.385%	1	176	-76.667%
2024-04-15	5.20	5.20	5.20	5.20	+4.628%	2	176	-73.077%
2024-04-12	5.10	5.10	4.97	4.97	-17.167%	28	174	-71.831%
2024-04-11	6.00	6.00	6.00	6.00	-4.610%	4	166	-76.667%
2024-04-05	6.29	6.29	6.29	6.29	-8.841%	2	162	-77.742%
2024-04-03	6.90	6.90	6.90	6.90	+28.972%	2	162	-79.710%
2024-03-28	5.35	5.35	5.35	5.35	-10.684%	2	162	-73.832%
2024-03-25	5.99	5.99	5.99	5.99	+8.909%	1	162	-76.628%
2024-03-22	5.50	5.50	5.50	5.50	+3.774%	40	161	-74.545%
2024-03-20	5.30	5.30	5.30	5.30	-7.018%	20	161	-73.585%
2024-03-19	5.70	5.70	5.70	5.70	0.000%	6	161	-75.439%
2024-03-18	5.70	5.70	5.70	5.70	+42.500%	2	155	-75.439%
2024-03-14	4.25	4.25	4.00	4.00	-13.978%	24	155	-65.000%
2024-03-13	4.25	4.65	4.25	4.65	+20.779%	6	0	-69.892%
2024-03-12	3.70	3.85	3.70	3.85	-7.229%	10	0	-63.636%
2024-03-11	5.20	5.20	4.15	4.15	-16.162%	92	0	-66.265%
2024-03-08	4.45	5.10	4.45	4.95	0.000%	240	0	-71.717%

.dark-mode .zclRLM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zclRLM{ color: #333333; background-color: white; border: 2px solid #333333; }MNMD20260116C8MNMD Jan 16 2026 8.00 Call (MNMD260116C00008000)option OPRA

MNMD20260116C8
MNMD Jan 16 2026 8.00 Call (MNMD260116C00008000)
option OPRA