Dark

MNST20260918C100
MNST Sep 18 2026 100.00 Call (MNST260918C00100000)
option OPRA

EOD

Aug 10, 2026

0.6000+9.091%(+0.0500)137

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.6000	0.7500	0.5000	0.6000	+9.091%	137	843	0.000%
2026-08-07	0.6500	1.0300	0.4000	0.5500	-73.171%	101	821	+9.091%
2026-08-06	2.1000	2.4100	1.8500	2.0500	-16.327%	27	772	-70.732%
2026-08-05	2.6200	2.6200	2.4000	2.4500	+4.255%	24	758	-75.510%
2026-08-04	2.1500	2.4000	1.9500	2.3500	+20.513%	66	755	-74.468%
2026-08-03	2.2500	2.3000	1.9500	1.9500	-38.679%	35	741	-69.231%
2026-07-31	3.2000	3.2000	3.1000	3.1800	+2.581%	7	736	-81.132%
2026-07-30	3.5000	3.5000	3.1000	3.1000	-22.500%	8	738	-80.645%
2026-07-29	4.0000	4.0000	4.0000	4.0000	+9.290%	33	735	-85.000%
2026-07-28	3.5500	4.2000	3.5000	3.6600	+34.559%	33	738	-83.607%
2026-07-27	2.4500	2.7200	2.4500	2.7200	+32.683%	48	736	-77.941%
2026-07-24	2.3000	2.3000	2.0500	2.0500	-10.480%	14	767	-70.732%
2026-07-23	2.7500	2.7500	2.1500	2.2900	-29.102%	43	770	-73.799%
2026-07-22	2.9500	3.2300	2.6000	3.2300	+13.333%	105	775	-81.424%
2026-07-21	2.8000	2.9000	2.7000	2.8500	-12.577%	98	705	-78.947%
2026-07-20	4.0000	4.0000	3.2500	3.2600	-14.211%	19	792	-81.595%
2026-07-17	4.3000	4.7000	3.7000	3.8000	-30.909%	147	797	-84.211%
2026-07-16	5.0000	5.5000	4.2000	5.5000	+44.737%	36	680	-89.091%
2026-07-15	4.4800	4.8000	3.8000	3.8000	-9.739%	117	680	-84.211%
2026-07-14	4.0800	4.2900	3.9000	4.2100	+10.789%	34	659	-85.748%
2026-07-13	3.9000	4.1000	3.8000	3.8000	-6.634%	15	655	-84.211%
2026-07-10	3.6000	4.1000	3.5000	4.0700	+9.704%	18	655	-85.258%
2026-07-09	3.4000	3.8000	3.4000	3.7100	+6.916%	58	654	-83.827%
2026-07-08	3.6000	3.8000	3.4700	3.4700	-4.932%	10	601	-82.709%
2026-07-07	4.2000	4.2000	3.6500	3.6500	-18.889%	9	591	-83.562%
2026-07-06	3.9000	4.5000	3.8000	4.5000	+2.273%	7	584	-86.667%
2026-07-02	4.3000	5.0000	4.3000	4.4000	0.000%	10	569	-86.364%
2026-07-01	4.2000	4.7000	3.9000	4.4000	+17.333%	33	569	-86.364%
2026-06-30	4.1500	4.2000	3.7000	3.7500	-7.407%	60	550	-84.000%
2026-06-29	4.4800	4.4800	3.9700	4.0500	+6.579%	4	524	-85.185%
2026-06-26	4.0000	4.5000	3.8000	3.8000	+5.556%	85	522	-84.211%
2026-06-25	3.6000	3.6000	3.6000	3.6000	+1.408%	1	452	-83.333%
2026-06-24	3.4000	3.5500	3.4000	3.5500	+22.414%	2	451	-83.099%
2026-06-23	2.8500	2.9000	2.8000	2.9000	+6.227%	9	451	-79.310%
2026-06-22	2.3500	2.7300	2.0500	2.7300	+18.696%	12	458	-78.022%
2026-06-18	2.3000	2.3000	2.3000	2.3000	-14.815%	1	448	-73.913%
2026-06-17	2.8700	2.8700	2.5700	2.7000	-6.897%	80	448	-77.778%
2026-06-16	3.0000	3.0000	2.9000	2.9000	+7.407%	61	448	-79.310%
2026-06-15	2.5400	2.7000	2.5400	2.7000	-3.915%	6	387	-77.778%
2026-06-12	2.7000	3.0000	2.7000	2.8100	+12.400%	29	388	-78.648%
2026-06-11	2.7000	2.7000	2.4900	2.5000	-3.846%	20	372	-76.000%
2026-06-10	2.6000	2.6000	2.6000	2.6000	+36.842%	1	371	-76.923%
2026-06-08	2.1000	2.1000	1.9000	1.9000	-19.149%	70	370	-68.421%
2026-06-05	2.3500	2.3500	2.3500	2.3500	+9.302%	25	430	-74.468%
2026-06-04	2.2200	2.2200	2.1500	2.1500	+16.216%	2	430	-72.093%
2026-06-03	1.8500	1.8500	1.8500	1.8500	-4.639%	1	429	-67.568%
2026-06-02	1.8000	1.9400	1.8000	1.9400	-17.447%	69	429	-69.072%
2026-06-01	1.7400	2.3500	1.7400	2.3500	+15.764%	5	374	-74.468%
2026-05-28	2.0000	2.0300	1.9000	2.0300	-9.778%	13	376	-70.443%
2026-05-27	2.2500	2.2500	2.2500	2.2500	+50.000%	10	377	-73.333%
2026-05-22	1.5000	1.5000	1.5000	1.5000	-6.250%	3	367	-60.000%
2026-05-20	1.6000	1.6000	1.6000	1.6000	+6.667%	2	370	-62.500%
2026-05-19	1.4500	1.5000	1.4500	1.5000	-21.053%	8	376	-60.000%
2026-05-18	1.8600	1.9800	1.8600	1.9000	+8.571%	74	376	-68.421%
2026-05-15	1.6000	1.7500	1.6000	1.7500	+29.630%	3	376	-65.714%
2026-05-14	1.3500	1.3500	1.3500	1.3500	-10.000%	116	433	-55.556%
2026-05-13	1.5000	1.5500	1.5000	1.5000	+11.111%	9	335	-60.000%
2026-05-12	1.4500	1.5000	1.3500	1.3500	-15.625%	4	335	-55.556%
2026-05-11	1.6000	1.6000	1.6000	1.6000	-10.112%	1	335	-62.500%
2026-05-08	1.4500	1.7800	1.4500	1.7800	+295.556%	53	335	-66.292%
2026-04-13	0.4500	0.4500	0.4500	0.4500	-10.000%	10	332	+33.333%
2026-03-24	0.5000	0.5000	0.5000	0.5000	-65.517%	1	322	+20.000%
2026-03-03	1.4500	1.4500	1.4500	1.4500	-19.444%	5	322	-58.621%
2026-03-02	2.0000	2.0000	1.8000	1.8000	-41.935%	10	318	-66.667%
2026-02-27	3.1000	3.1000	3.1000	3.1000	-2.208%	1	318	-80.645%
2026-02-26	3.1700	3.1700	3.1700	3.1700	+5.667%	1	318	-81.073%
2026-02-25	3.0000	3.0000	3.0000	3.0000	+15.830%	1	317	-80.000%
2026-02-18	2.5900	2.5900	2.5900	2.5900	+17.727%	20	317	-76.834%
2026-02-06	2.2000	2.2000	2.2000	2.2000	-2.222%	9	317	-72.727%
2026-01-26	2.2500	2.2500	2.2500	2.2500	+9.756%	1	308	-73.333%
2026-01-23	1.8000	2.0500	1.8000	2.0500	+2.500%	2	309	-70.732%
2026-01-21	2.0000	2.0000	2.0000	2.0000	0.000%	4	311	-70.000%
2026-01-20	1.5000	2.0000	1.5000	2.0000	+90.476%	6	315	-70.000%
2026-01-14	1.0500	1.0500	1.0500	1.0500	-19.231%	1	318	-42.857%
2026-01-13	1.3000	1.3000	1.3000	1.3000	+21.495%	1	318	-53.846%
2025-12-31	1.0700	1.0700	1.0700	1.0700	-17.692%	1	320	-43.925%
2025-12-23	1.3000	1.3000	1.3000	1.3000	+3.175%	1	320	-53.846%
2025-12-22	1.2300	1.2600	1.2300	1.2600	+40.000%	2	320	-52.381%
2025-12-03	1.1500	1.1500	0.9000	0.9000	-30.769%	12	320	-33.333%
2025-11-26	1.3000	1.3000	1.3000	1.3000	+56.627%	20	288	-53.846%
2025-11-14	0.8300	0.8300	0.8300	0.8300	-9.783%	286	288	-27.711%
2025-11-13	1.0800	1.0800	0.9100	0.9200	+15.000%	286	288	-34.783%
2025-11-11	0.8000	0.8000	0.8000	0.8000	+23.077%	1	1	-25.000%
2025-10-09	0.6500	0.6500	0.6500	0.6500	0.000%	1	1	-7.692%