Dark

MNST20251219C72.5
MNST Dec 19 2025 72.50 Call (MNST251219C00072500)
option OPRA

EOD

Dec 12, 2025

1.40+50.538%(+0.47)19

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-12	1.2200	1.6200	1.2200	1.4000	+50.538%	19	778	0.000%
2025-12-11	2.1000	2.1000	0.9100	0.9300	-48.619%	45	789	+50.538%
2025-12-10	2.1000	2.4100	1.8100	1.8100	0.000%	22	786	-22.652%
2025-12-09	2.5300	2.6300	1.7000	1.8100	-20.614%	30	776	-22.652%
2025-12-08	2.0000	2.5700	1.8000	2.2800	+6.047%	50	777	-38.596%
2025-12-05	2.0000	2.2500	2.0000	2.1500	+17.486%	12	761	-34.884%
2025-12-04	2.2500	2.2500	1.8300	1.8300	-29.615%	33	768	-23.497%
2025-12-03	2.9000	2.9000	2.6000	2.6000	-16.129%	22	755	-46.154%
2025-12-02	3.8100	3.8100	3.0000	3.1000	-27.739%	15	756	-54.839%
2025-12-01	4.2100	4.2900	3.9300	4.2900	+25.806%	12	759	-67.366%
2025-11-28	3.3300	3.4100	3.3300	3.4100	-2.849%	17	767	-58.944%
2025-11-26	3.7000	3.7000	3.4300	3.5100	+6.687%	65	788	-60.114%
2025-11-25	2.7000	3.2900	2.6200	3.2900	+37.083%	656	788	-57.447%
2025-11-24	2.0000	2.5500	2.0000	2.4000	+20.000%	45	973	-41.667%
2025-11-21	2.2700	2.3300	1.9400	2.0000	-12.664%	17	974	-30.000%
2025-11-20	2.1600	2.3500	2.1000	2.2900	+1.778%	91	967	-38.865%
2025-11-19	2.4200	2.5400	2.2000	2.2500	-13.462%	28	913	-37.778%
2025-11-18	2.1500	2.6500	2.1500	2.6000	+20.930%	16	899	-46.154%
2025-11-17	2.3500	2.7000	2.0300	2.1500	+26.471%	59	895	-34.884%
2025-11-14	1.8500	1.8500	1.6500	1.7000	-8.108%	16	888	-17.647%
2025-11-13	1.1000	2.0200	1.1000	1.8500	+16.352%	29	880	-24.324%
2025-11-12	2.0900	2.1000	1.5900	1.5900	-24.286%	27	868	-11.950%
2025-11-11	1.4500	2.1000	1.4500	2.1000	+68.000%	59	873	-33.333%
2025-11-10	1.3100	1.6700	1.2500	1.2500	-13.793%	73	866	+12.000%
2025-11-07	1.8000	2.6500	1.4000	1.4500	+46.465%	97	848	-3.448%
2025-11-06	1.1000	1.1000	0.9900	0.9900	-17.500%	9	872	+41.414%
2025-11-05	1.1000	1.2900	1.0200	1.2000	+29.032%	662	870	+16.667%
2025-11-04	0.9500	1.0000	0.9300	0.9300	-4.124%	3	276	+50.538%
2025-11-03	0.9800	0.9800	0.9700	0.9700	-7.619%	2	272	+44.330%
2025-10-31	0.9500	1.0500	0.9500	1.0500	+2.941%	3	272	+33.333%
2025-10-30	1.0200	1.0200	1.0200	1.0200	-11.304%	1	269	+37.255%
2025-10-29	1.3900	1.3900	1.1500	1.1500	-25.806%	55	268	+21.739%
2025-10-28	1.5500	1.5500	1.5500	1.5500	-24.390%	9	267	-9.677%
2025-10-24	2.0000	2.1000	2.0000	2.0500	+17.143%	8	258	-31.707%
2025-10-21	1.7500	1.7500	1.7500	1.7500	-16.268%	2	259	-20.000%
2025-10-20	2.5500	2.5500	2.0900	2.0900	-14.694%	4	261	-33.014%
2025-10-17	2.6000	2.6500	2.3800	2.4500	-3.922%	35	263	-42.857%
2025-10-16	2.3500	2.7000	2.3500	2.5500	+54.545%	79	260	-45.098%
2025-10-15	1.7500	2.0000	1.6000	1.6500	-13.158%	14	255	-15.152%
2025-10-14	1.4500	1.9000	1.4500	1.9000	+18.750%	6	257	-26.316%
2025-10-13	2.1000	2.1000	1.5000	1.6000	-15.789%	15	260	-12.500%
2025-10-09	1.9000	1.9000	1.9000	1.9000	-7.317%	1	262	-26.316%
2025-10-08	1.7500	2.0500	1.7500	2.0500	+36.667%	5	263	-31.707%
2025-10-07	1.5000	1.5000	1.5000	1.5000	+7.143%	2	263	-6.667%
2025-10-06	1.3500	1.4000	1.3500	1.4000	-9.677%	3	263	0.000%
2025-10-03	1.5500	1.5500	1.5500	1.5500	-6.061%	2	265	-9.677%
2025-10-02	1.4500	1.7000	1.3500	1.6500	+6.452%	5	265	-15.152%
2025-10-01	1.5500	1.5500	1.4500	1.5500	+6.897%	5	267	-9.677%
2025-09-30	1.4000	1.4500	1.4000	1.4500	+11.538%	14	272	-3.448%
2025-09-29	1.2500	1.3000	1.2500	1.3000	+35.417%	4	280	+7.692%
2025-09-26	0.9000	0.9600	0.9000	0.9600	+12.941%	6	284	+45.833%
2025-09-25	0.8500	0.8500	0.8500	0.8500	-5.556%	1	283	+64.706%
2025-09-24	0.9000	0.9000	0.9000	0.9000	+2.273%	1	283	+55.556%
2025-09-23	0.6500	0.8800	0.6500	0.8800	+25.714%	8	283	+59.091%
2025-09-22	0.7000	0.7000	0.7000	0.7000	+7.692%	4	282	+100.000%
2025-09-19	0.8000	0.8000	0.6500	0.6500	-35.000%	20	285	+115.385%
2025-09-18	1.0000	1.0000	0.9500	1.0000	-31.034%	13	302	+40.000%
2025-09-17	1.3600	1.4500	1.3000	1.4500	+11.538%	12	312	-3.448%
2025-09-16	0.9500	1.3000	0.9500	1.3000	+52.941%	110	308	+7.692%
2025-09-15	1.0000	1.0000	0.8500	0.8500	-5.556%	2	233	+64.706%
2025-09-12	0.7000	0.9000	0.7000	0.9000	+28.571%	2	232	+55.556%
2025-09-11	0.7000	0.7000	0.7000	0.7000	+18.644%	4	231	+100.000%
2025-09-10	0.5900	0.5900	0.5900	0.5900	+7.273%	2	231	+137.288%
2025-09-09	0.6500	0.6500	0.5500	0.5500	-15.385%	4	231	+154.545%
2025-09-05	0.6500	0.6500	0.6500	0.6500	+3.175%	2	234	+115.385%
2025-09-04	0.6500	0.6700	0.6300	0.6300	0.000%	9	234	+122.222%
2025-09-03	0.6100	0.6700	0.6000	0.6300	+18.868%	6	234	+122.222%
2025-09-02	0.5300	0.5300	0.5000	0.5300	+10.417%	3	234	+164.151%
2025-08-29	0.5200	0.5200	0.4800	0.4800	0.000%	16	234	+191.667%
2025-08-28	0.4500	0.5200	0.4500	0.4800	+23.077%	9	234	+191.667%
2025-08-27	0.4200	0.4300	0.3800	0.3900	-18.750%	30	235	+258.974%
2025-08-26	0.5200	0.5200	0.4700	0.4800	-17.241%	15	236	+191.667%
2025-08-25	0.6300	0.6300	0.5600	0.5800	-10.769%	12	235	+141.379%
2025-08-22	0.7000	0.7000	0.6500	0.6500	-26.136%	12	236	+115.385%
2025-08-21	1.0000	1.0000	0.8800	0.8800	-12.000%	16	241	+59.091%
2025-08-20	1.0500	1.0500	0.9900	1.0000	+25.000%	4	251	+40.000%
2025-08-19	0.7000	0.8000	0.7000	0.8000	-15.789%	4	251	+75.000%
2025-08-18	0.9000	0.9500	0.9000	0.9500	-11.215%	3	255	+47.368%
2025-08-15	1.0100	1.0700	1.0100	1.0700	+7.000%	2	255	+30.841%
2025-08-14	1.0000	1.0000	1.0000	1.0000	0.000%	1	255	+40.000%
2025-08-12	1.0700	1.0700	1.0000	1.0000	+14.943%	80	255	+40.000%
2025-08-11	1.0200	1.0200	0.7500	0.8700	-33.077%	7	184	+60.920%
2025-08-08	1.4500	1.4500	1.3000	1.3000	+136.364%	5	182	+7.692%
2025-07-31	0.5500	0.5500	0.5500	0.5500	0.000%	1	185	+154.545%
2025-07-24	0.5500	0.5500	0.5500	0.5500	+19.565%	1	184	+154.545%
2025-07-18	0.4600	0.4600	0.4600	0.4600	-23.333%	1	184	+204.348%
2025-07-14	0.5100	0.6000	0.5100	0.6000	+100.000%	2	183	+133.333%
2025-07-11	0.3000	0.3000	0.3000	0.3000	-76.923%	1	183	+366.667%
2025-07-07	1.2500	1.3000	1.2500	1.3000	+4.000%	20	183	+7.692%
2025-07-03	1.2000	1.2500	1.2000	1.2500	-7.407%	4	161	+12.000%
2025-07-02	1.2500	1.5000	1.2500	1.3500	-10.000%	93	161	+3.704%
2025-07-01	1.4700	1.7000	1.4700	1.5000	+28.205%	21	87	-6.667%
2025-06-30	1.1700	1.1700	1.1700	1.1700	+11.429%	8	77	+19.658%
2025-06-27	1.0000	1.0500	1.0000	1.0500	-8.696%	6	69	+33.333%
2025-06-26	1.3500	1.3500	1.1500	1.1500	-8.000%	4	68	+21.739%
2025-06-25	1.3000	1.3000	1.2500	1.2500	-24.242%	3	67	+12.000%
2025-06-24	1.6500	1.6500	1.6500	1.6500	+10.000%	3	65	-15.152%
2025-06-23	1.5000	1.5000	1.4500	1.5000	-6.250%	9	62	-6.667%
2025-06-20	1.6000	1.6000	1.6000	1.6000	0.000%	14	62	-12.500%
2025-06-18	1.5100	1.6000	1.5100	1.6000	-3.030%	9	55	-12.500%
2025-06-17	1.6500	1.7000	1.6500	1.6500	-11.765%	4	55	-15.152%
2025-06-16	1.8800	1.8800	1.8700	1.8700	+10.000%	12	52	-25.134%
2025-06-13	1.7900	1.8000	1.7000	1.7000	-0.585%	12	40	-17.647%
2025-06-12	1.7100	1.7100	1.7100	1.7100	+3.636%	4	35	-18.129%
2025-06-10	1.6500	1.6500	1.6500	1.6500	-2.941%	3	31	-15.152%
2025-06-09	1.6500	1.7000	1.6000	1.7000	-5.556%	4	28	-17.647%
2025-06-06	1.8000	1.8000	1.8000	1.8000	-5.263%	14	24	-22.222%
2025-06-04	1.8500	1.9000	1.8500	1.9000	0.000%	7	17	-26.316%
2025-06-02	1.7500	1.9000	1.7500	1.9000	-2.564%	2	10	-26.316%
2025-05-30	2.1000	2.1000	1.9500	1.9500	-4.878%	8	10	-28.205%
2025-05-29	2.0500	2.0500	2.0500	2.0500	-10.480%	1	10	-31.707%
2025-05-28	2.2100	2.2900	2.2100	2.2900	+4.091%	5	10	-38.865%
2025-05-27	2.2500	2.2500	2.2000	2.2000	+15.789%	3	10	-36.364%
2025-05-23	1.9000	1.9000	1.9000	1.9000	-2.564%	14	5	-26.316%
2025-05-21	1.9500	1.9500	1.9500	1.9500	+11.429%	2	5	-28.205%
2025-05-20	1.9000	1.9000	1.7500	1.7500	0.000%	3	3	-20.000%