OPR - Delayed Quote USD
MNMD Jan 2025 5.000 call (MNMD250117C00005000)
1.9000
-0.1500
(-7.32%)
At close: January 10 at 2:07:41 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 2 |
| Jan 8, 2025 | 2.3000 | 2.3000 | 2.0500 | 2.0500 | 2.0500 | 17 |
| Jan 7, 2025 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 10 |
| Jan 6, 2025 | 2.5000 | 3.0000 | 2.5000 | 2.8800 | 2.8800 | 24 |
| Jan 3, 2025 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 14 |
| Jan 2, 2025 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 1 |
| Dec 31, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 5 |
| Dec 30, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 3 |
| Dec 27, 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 16 |
| Dec 26, 2024 | 2.6100 | 2.6100 | 2.5400 | 2.5400 | 2.5400 | 27 |
| Dec 23, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 26 |
| Dec 18, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1 |
| Dec 17, 2024 | 2.4000 | 2.5000 | 2.4000 | 2.4000 | 2.4000 | 125 |
| Dec 16, 2024 | 2.4500 | 2.5500 | 2.4500 | 2.5500 | 2.5500 | 7 |
| Dec 13, 2024 | 2.1500 | 2.2000 | 2.0500 | 2.0500 | 2.0500 | 7 |
| Dec 12, 2024 | 2.2500 | 2.2500 | 2.0000 | 2.0000 | 2.0000 | 15 |
| Dec 10, 2024 | 2.4400 | 2.4400 | 2.3500 | 2.3500 | 2.3500 | 13 |
| Dec 9, 2024 | 2.6600 | 2.6600 | 2.3500 | 2.3500 | 2.3500 | 44 |
| Dec 5, 2024 | 2.6000 | 2.6000 | 2.2500 | 2.2500 | 2.2500 | 134 |
| Dec 2, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1 |
| Nov 26, 2024 | 3.1100 | 3.5700 | 3.1100 | 3.5700 | 3.5700 | 17 |
| Nov 20, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 1 |
| Nov 19, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 5 |
| Nov 18, 2024 | 2.4000 | 2.4000 | 2.3900 | 2.3900 | 2.3900 | - |
| Nov 15, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 1 |
| Nov 14, 2024 | 3.5000 | 3.5000 | 3.3000 | 3.3000 | 3.3000 | 6 |
| Nov 12, 2024 | 3.3800 | 3.4600 | 3.3800 | 3.4600 | 3.4600 | 82 |
| Nov 11, 2024 | 4.3000 | 4.4600 | 4.3000 | 4.4600 | 4.4600 | 8 |
| Nov 8, 2024 | 3.2000 | 4.1000 | 3.2000 | 4.1000 | 4.1000 | 31 |
| Nov 7, 2024 | 2.2000 | 3.0000 | 2.2000 | 3.0000 | 3.0000 | 22 |
| Nov 6, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 5 |
| Nov 4, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 10 |
| Nov 1, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 7 |
| Oct 31, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2 |
| Oct 29, 2024 | 1.8500 | 1.8500 | 1.8200 | 1.8200 | 1.8200 | 10 |
| Oct 28, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 7 |
| Oct 25, 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 7 |
| Oct 22, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 2 |
| Oct 21, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 10 |
| Oct 18, 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 4 |
| Oct 11, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1 |
| Oct 9, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 10 |
| Oct 8, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 4 |
| Oct 7, 2024 | 1.1000 | 1.1600 | 1.1000 | 1.1600 | 1.1600 | - |
| Oct 2, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1 |
| Sep 23, 2024 | 1.6000 | 1.6800 | 1.6000 | 1.6200 | 1.6200 | 4 |
| Sep 18, 2024 | 1.6500 | 1.7700 | 1.6500 | 1.7700 | 1.7700 | - |
| Sep 12, 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | - |
| Sep 11, 2024 | 1.4000 | 1.7500 | 1.4000 | 1.7500 | 1.7500 | 30 |
| Sep 10, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1 |
| Sep 5, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1 |
| Sep 4, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 10 |
| Sep 3, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Aug 29, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Aug 27, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 10 |
| Aug 26, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 4 |
| Aug 19, 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0500 | 2.0500 | 3 |
| Aug 14, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 1 |
| Aug 13, 2024 | 2.5900 | 2.5900 | 2.4500 | 2.4500 | 2.4500 | 7 |
| Aug 9, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| Jul 29, 2024 | 4.2200 | 4.3000 | 4.2200 | 4.3000 | 4.3000 | 2 |
| Jul 26, 2024 | 5.1000 | 5.1000 | 4.7000 | 4.7000 | 4.7000 | 21 |
| Jul 25, 2024 | 4.9000 | 4.9000 | 4.7200 | 4.7200 | 4.7200 | - |
| Jul 24, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 6 |
| Jul 23, 2024 | 3.8800 | 4.1000 | 3.8800 | 4.1000 | 4.1000 | 6 |
| Jul 16, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 30 |
| Jul 15, 2024 | 3.3000 | 3.4000 | 3.3000 | 3.4000 | 3.4000 | 101 |
| Jul 12, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2 |
| Jul 11, 2024 | 3.0000 | 3.0500 | 3.0000 | 3.0500 | 3.0500 | 4 |
| Jul 8, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 100 |
| Jul 5, 2024 | 3.0000 | 3.0000 | 2.7500 | 2.7500 | 2.7500 | 20 |
| Jul 1, 2024 | 2.7500 | 2.8000 | 2.7500 | 2.8000 | 2.8000 | 2 |
| Jun 28, 2024 | 2.8100 | 3.0000 | 2.8100 | 3.0000 | 3.0000 | 2 |
| Jun 27, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2 |
| Jun 26, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2 |
| Jun 25, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 6 |
| Jun 20, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 10 |
| Jun 13, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 1 |
| Jun 12, 2024 | 3.6900 | 3.8000 | 3.6000 | 3.6000 | 3.6000 | 11 |
| Jun 7, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 1 |
| Jun 6, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 4 |
| Jun 5, 2024 | 2.7200 | 2.9700 | 2.7000 | 2.9700 | 2.9700 | 20 |
| Jun 3, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 1 |
| May 31, 2024 | 4.7000 | 4.8000 | 4.7000 | 4.7000 | 4.7000 | 2 |
| May 30, 2024 | 4.8000 | 4.8000 | 4.6100 | 4.6100 | 4.6100 | 5 |
| May 29, 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 1 |
| May 23, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 1 |
| May 20, 2024 | 4.1500 | 4.1500 | 3.9500 | 3.9500 | 3.9500 | 2 |
| May 17, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| May 16, 2024 | 4.6000 | 4.6000 | 4.4000 | 4.4000 | 4.4000 | 11 |
| May 15, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| May 14, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| May 9, 2024 | 4.5000 | 4.7000 | 3.7700 | 4.7000 | 4.7000 | 12 |
| May 8, 2024 | 5.2000 | 5.2900 | 5.1000 | 5.1000 | 5.1000 | 7 |
| May 7, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| May 6, 2024 | 5.6000 | 5.6000 | 5.4000 | 5.4000 | 5.4000 | 3 |
| May 3, 2024 | 5.7000 | 5.7000 | 5.6000 | 5.6000 | 5.6000 | 2 |
| May 2, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 2 |
| May 1, 2024 | 5.2000 | 5.2000 | 5.0000 | 5.0000 | 5.0000 | 3 |
| Apr 30, 2024 | 4.8100 | 5.1000 | 4.8100 | 5.1000 | 5.1000 | 3 |
| Apr 26, 2024 | 4.5000 | 4.5000 | 4.4000 | 4.4000 | 4.4000 | 2 |
| Apr 23, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 1 |
| Apr 19, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Apr 18, 2024 | 4.9000 | 5.0900 | 4.9000 | 5.0900 | 5.0900 | 5 |
| Apr 15, 2024 | 5.7400 | 5.7500 | 5.7400 | 5.7500 | 5.7500 | 11 |
| Apr 12, 2024 | 5.8500 | 5.8500 | 5.3000 | 5.3000 | 5.3000 | 4 |
| Apr 11, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 2 |
| Apr 9, 2024 | 5.8000 | 5.8000 | 5.7000 | 5.7000 | 5.7000 | 21 |
| Apr 8, 2024 | 6.8000 | 7.0000 | 6.4000 | 6.4000 | 6.4000 | 24 |
| Apr 4, 2024 | 6.5000 | 6.5000 | 6.3100 | 6.3900 | 6.3900 | 7 |
| Apr 3, 2024 | 6.2000 | 7.5000 | 6.2000 | 7.1000 | 7.1000 | 25 |
| Apr 2, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 2 |
| Apr 1, 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 1 |
| Mar 28, 2024 | 5.2000 | 5.7000 | 5.2000 | 5.7000 | 5.7000 | 3 |
| Mar 27, 2024 | 5.5200 | 5.5900 | 5.4000 | 5.5000 | 5.5000 | 5 |
| Mar 26, 2024 | 6.0000 | 6.0000 | 5.5500 | 5.5500 | 5.5500 | 5 |
| Mar 25, 2024 | 5.5800 | 6.2000 | 5.5800 | 6.2000 | 6.2000 | 93 |
| Mar 22, 2024 | 6.0500 | 6.1700 | 5.6100 | 5.6100 | 5.6100 | 41 |
| Mar 21, 2024 | 5.6000 | 5.8000 | 5.4000 | 5.4000 | 5.4000 | 4 |
| Mar 19, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 1 |
| Mar 18, 2024 | 4.6500 | 5.7800 | 4.6500 | 5.7000 | 5.7000 | 22 |
| Mar 15, 2024 | 5.0000 | 5.2500 | 5.0000 | 5.2000 | 5.2000 | 16 |
| Mar 14, 2024 | 4.3500 | 4.3500 | 4.0500 | 4.0500 | 4.0500 | 11 |
| Mar 13, 2024 | 4.7000 | 5.0000 | 4.7000 | 4.7200 | 4.7200 | 59 |
| Mar 12, 2024 | 3.9500 | 3.9500 | 3.6400 | 3.6400 | 3.6400 | 12 |
| Mar 11, 2024 | 5.4500 | 5.4500 | 4.2200 | 4.2200 | 4.2200 | 119 |
| Mar 8, 2024 | 5.0000 | 5.8000 | 4.8500 | 5.4600 | 5.4600 | - |
| Mar 7, 2024 | 4.3000 | 6.3000 | 3.9400 | 4.8500 | 4.8500 | 223 |
| Mar 6, 2024 | 2.3500 | 2.3700 | 2.3500 | 2.3700 | 2.3700 | 13 |
| Mar 5, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 16 |
| Mar 4, 2024 | 2.3200 | 2.3200 | 2.1400 | 2.1400 | 2.1400 | 4 |
| Mar 1, 2024 | 2.2400 | 2.4900 | 2.2400 | 2.4300 | 2.4300 | 50 |
| Feb 29, 2024 | 2.1000 | 2.2200 | 2.0000 | 2.0600 | 2.0600 | 39 |
| Feb 28, 2024 | 2.0000 | 2.0000 | 1.5000 | 1.7600 | 1.7600 | 130 |
| Feb 27, 2024 | 1.7700 | 2.0500 | 1.7700 | 2.0500 | 2.0500 | 94 |
| Feb 26, 2024 | 1.5500 | 1.6700 | 1.5500 | 1.6700 | 1.6700 | 17 |
| Feb 23, 2024 | 1.5700 | 1.5700 | 1.5000 | 1.5000 | 1.5000 | 3 |
| Feb 22, 2024 | 1.4400 | 1.4700 | 1.4100 | 1.4700 | 1.4700 | 20 |
| Feb 21, 2024 | 1.6800 | 1.6800 | 1.4200 | 1.4700 | 1.4700 | 122 |
| Feb 20, 2024 | 1.6000 | 1.8800 | 1.6000 | 1.6300 | 1.6300 | 158 |
| Feb 16, 2024 | 1.5000 | 1.6000 | 1.5000 | 1.5700 | 1.5700 | 21 |
| Feb 15, 2024 | 1.3300 | 1.3800 | 1.3200 | 1.3200 | 1.3200 | 32 |
| Feb 14, 2024 | 1.3300 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 31 |
| Feb 13, 2024 | 1.4000 | 1.4000 | 1.3000 | 1.3700 | 1.3700 | 74 |
| Feb 12, 2024 | 1.3800 | 1.6500 | 1.3600 | 1.5500 | 1.5500 | 86 |
| Feb 9, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 36 |
| Feb 8, 2024 | 1.1600 | 1.2500 | 1.1500 | 1.2000 | 1.2000 | 29 |
| Feb 7, 2024 | 1.1300 | 1.2000 | 1.1300 | 1.1800 | 1.1800 | 14 |
| Feb 6, 2024 | 1.0500 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 10 |
| Feb 5, 2024 | 0.8200 | 1.0300 | 0.8200 | 1.0000 | 1.0000 | 9 |
| Feb 2, 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 62 |
| Feb 1, 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 2 |
| Jan 31, 2024 | 1.0700 | 1.0700 | 1.0000 | 1.0000 | 1.0000 | 3 |
| Jan 30, 2024 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | 0.9600 | 30 |
| Jan 29, 2024 | 1.0100 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 8 |
| Jan 24, 2024 | 0.9000 | 0.9000 | 0.8500 | 0.8700 | 0.8700 | 13 |
| Jan 23, 2024 | 0.9000 | 1.0000 | 0.9000 | 0.9200 | 0.9200 | 16 |
| Jan 22, 2024 | 0.9600 | 0.9600 | 0.9300 | 0.9300 | 0.9300 | 20 |
| Jan 19, 2024 | 0.9000 | 0.9500 | 0.8600 | 0.9500 | 0.9500 | 36 |
| Jan 17, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 9 |
| Jan 16, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 6 |
| Jan 12, 2024 | 1.1800 | 1.1800 | 1.0900 | 1.0900 | 1.0900 | 60 |
| Jan 11, 2024 | 1.3000 | 1.3000 | 1.1400 | 1.2400 | 1.2400 | 104 |