Dark

MNST20260918C90
MNST Sep 18 2026 90.00 Call (MNST260918C00090000)
option OPRA

EOD

Aug 10, 2026

3.80+15.152%(+0.50)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	3.8500	4.6000	3.8000	3.8000	+15.152%	11	689	0.000%
2026-08-07	4.8000	4.8000	3.3000	3.3000	-48.438%	327	686	+15.152%
2026-08-06	6.4000	6.4000	6.4000	6.4000	+10.345%	1	412	-40.625%
2026-08-04	6.2000	6.2000	5.8000	5.8000	-9.375%	3	411	-34.483%
2026-08-03	7.1100	7.1100	6.4000	6.4000	-40.019%	3	413	-40.625%
2026-07-28	9.5500	10.8000	9.5500	10.6700	+38.571%	8	414	-64.386%
2026-07-27	7.5000	7.7000	7.5000	7.7000	+16.667%	4	418	-50.649%
2026-07-24	7.0000	7.0000	6.6000	6.6000	-5.714%	3	420	-42.424%
2026-07-23	7.3000	7.3000	6.9500	7.0000	-12.500%	8	419	-45.714%
2026-07-21	7.7000	8.0000	7.5000	8.0000	-8.571%	167	416	-52.500%
2026-07-20	8.9300	9.0000	8.7000	8.7500	-13.366%	10	326	-56.571%
2026-07-17	10.9000	10.9000	9.8100	10.1000	-14.407%	31	326	-62.376%
2026-07-16	11.8000	11.8000	11.8000	11.8000	+7.960%	1	350	-67.797%
2026-07-15	10.9300	10.9300	10.9300	10.9300	+5.604%	1	349	-65.233%
2026-07-14	10.3500	10.3500	10.3500	10.3500	+4.335%	2	349	-63.285%
2026-07-13	9.9200	9.9200	9.9200	9.9200	+7.826%	1	349	-61.694%
2026-07-08	8.6000	9.2000	8.6000	9.2000	-12.796%	6	349	-58.696%
2026-07-07	11.0000	11.0000	10.5500	10.5500	+4.871%	2	349	-63.981%
2026-07-06	9.4600	10.1000	9.4600	10.0600	-8.545%	4	351	-62.227%
2026-07-02	10.6500	11.0000	10.6500	11.0000	+0.457%	6	356	-65.455%
2026-07-01	10.3000	10.9500	10.3000	10.9500	+5.288%	4	356	-65.297%
2026-06-30	10.4000	10.4000	10.4000	10.4000	+2.463%	1	358	-63.462%
2026-06-29	10.2000	10.2000	10.1500	10.1500	+7.521%	9	359	-62.562%
2026-06-26	9.8500	9.8500	9.4400	9.4400	+1.505%	10	368	-59.746%
2026-06-25	8.9000	9.3000	8.9000	9.3000	+8.518%	14	375	-59.140%
2026-06-24	8.1000	9.1500	8.1000	8.5700	+11.299%	17	378	-55.659%
2026-06-23	7.7000	7.7000	7.7000	7.7000	+5.479%	1	373	-50.649%
2026-06-22	7.4000	7.4000	7.2200	7.3000	+6.569%	37	373	-47.945%
2026-06-18	6.8500	6.8500	6.8500	6.8500	+0.735%	4	386	-44.526%
2026-06-17	7.0300	7.6200	6.8000	6.8000	-9.454%	14	386	-44.118%
2026-06-16	7.4800	7.5100	7.4800	7.5100	+0.133%	2	386	-49.401%
2026-06-15	7.0000	7.5000	7.0000	7.5000	+2.180%	5	386	-49.333%
2026-06-12	7.4000	7.4000	7.1500	7.3400	+0.548%	14	384	-48.229%
2026-06-11	6.8700	7.3000	6.8700	7.3000	+12.308%	26	393	-47.945%
2026-06-10	6.5000	6.5000	6.5000	6.5000	+12.069%	1	388	-41.538%
2026-06-09	5.2000	5.8000	5.2000	5.8000	+9.023%	105	388	-34.483%
2026-06-08	5.3000	5.7500	5.3000	5.3200	-5.000%	11	302	-28.571%
2026-06-05	5.5500	5.6000	5.5500	5.6000	+3.704%	4	306	-32.143%
2026-06-04	6.1000	6.1000	5.4000	5.4000	+6.931%	15	306	-29.630%
2026-06-02	5.7000	5.7000	4.9000	5.0500	-15.833%	22	296	-24.752%
2026-06-01	5.8600	6.0000	5.6000	6.0000	+16.054%	27	298	-36.667%
2026-05-29	5.2500	5.4500	5.1700	5.1700	+6.598%	14	272	-26.499%
2026-05-28	5.2000	5.2000	4.8500	4.8500	-17.797%	15	270	-21.649%
2026-05-27	5.6000	6.1000	5.6000	5.9000	+18.712%	20	274	-35.593%
2026-05-26	4.6500	4.9700	4.6500	4.9700	+11.685%	10	266	-23.541%
2026-05-22	4.5000	4.5000	4.4500	4.4500	+5.952%	17	261	-14.607%
2026-05-21	4.1900	4.2000	4.0600	4.2000	-9.871%	25	248	-9.524%
2026-05-20	4.3500	4.6600	4.3500	4.6600	+5.192%	3	248	-18.455%
2026-05-19	5.7000	5.7000	4.4300	4.4300	-18.716%	27	241	-14.221%
2026-05-18	4.8000	5.5000	4.8000	5.4500	+7.283%	24	241	-30.275%
2026-05-15	5.0000	5.1200	4.9000	5.0800	+26.055%	16	241	-25.197%
2026-05-14	4.0300	4.0300	4.0300	4.0300	-8.409%	7	242	-5.707%
2026-05-13	4.3000	4.8000	4.3000	4.4000	+2.804%	10	219	-13.636%
2026-05-12	4.4000	4.4000	4.2800	4.2800	+16.304%	3	219	-11.215%
2026-05-11	3.5000	3.7000	3.5000	3.6800	-21.368%	6	219	+3.261%
2026-05-08	2.4000	5.0000	2.4000	4.6800	+222.759%	28	216	-18.803%
2026-05-07	1.6000	1.6000	1.4500	1.4500	-14.706%	5	220	+162.069%
2026-05-06	1.7500	1.8000	1.7000	1.7000	+17.241%	4	221	+123.529%
2026-05-05	1.4500	1.5000	1.4500	1.4500	+20.833%	12	219	+162.069%
2026-05-04	1.3000	1.3000	1.1400	1.2000	-29.412%	87	218	+216.667%
2026-05-01	1.7000	1.7000	1.7000	1.7000	0.000%	1	239	+123.529%
2026-04-30	1.7000	1.7000	1.7000	1.7000	-17.073%	1	239	+123.529%
2026-04-28	1.9500	2.0500	1.9500	2.0500	+13.889%	3	240	+85.366%
2026-04-27	1.8000	1.8000	1.8000	1.8000	-10.000%	1	240	+111.111%
2026-04-24	2.0000	2.0000	2.0000	2.0000	+2.564%	3	239	+90.000%
2026-04-23	1.8500	1.9500	1.8500	1.9500	+39.286%	20	236	+94.872%
2026-04-21	1.2500	1.4000	1.2500	1.4000	-9.677%	22	239	+171.429%
2026-04-17	1.5500	1.5500	1.5500	1.5500	+6.897%	68	239	+145.161%
2026-04-16	1.5100	1.5100	1.4500	1.4500	+25.000%	21	188	+162.069%
2026-04-15	1.1600	1.1600	1.1600	1.1600	-20.000%	3	200	+227.586%
2026-04-14	1.4500	1.4500	1.4500	1.4500	-9.375%	1	197	+162.069%
2026-04-10	1.6000	1.6000	1.6000	1.6000	-9.091%	1	196	+137.500%
2026-04-09	1.7600	1.7600	1.7600	1.7600	+13.548%	1	197	+115.909%
2026-04-08	1.6000	1.6000	1.5500	1.5500	+40.909%	10	196	+145.161%
2026-04-01	1.1000	1.1000	1.1000	1.1000	+15.789%	30	193	+245.455%
2026-03-31	0.9500	0.9500	0.9500	0.9500	-13.636%	5	167	+300.000%
2026-03-30	1.1000	1.1000	1.1000	1.1000	-4.348%	4	167	+245.455%
2026-03-27	1.1500	1.1500	1.1500	1.1500	-4.167%	2	167	+230.435%
2026-03-26	1.2000	1.2000	1.2000	1.2000	-14.286%	8	167	+216.667%
2026-03-25	1.2000	1.4000	1.2000	1.4000	-3.448%	8	163	+171.429%
2026-03-24	1.5000	1.5000	1.4500	1.4500	0.000%	11	162	+162.069%
2026-03-23	1.4000	1.4500	1.4000	1.4500	-6.452%	11	162	+162.069%
2026-03-19	1.5500	1.5500	1.5500	1.5500	-6.061%	13	155	+145.161%
2026-03-18	1.6500	1.6500	1.6500	1.6500	-29.787%	3	142	+130.303%
2026-03-13	2.4000	2.4000	2.3500	2.3500	-2.083%	14	139	+61.702%
2026-03-11	1.9500	2.4000	1.9500	2.4000	-7.692%	20	127	+58.333%
2026-03-10	2.6000	2.6000	2.6000	2.6000	+23.810%	3	111	+46.154%
2026-03-06	2.1000	2.1000	2.1000	2.1000	-14.286%	1	111	+80.952%
2026-03-05	2.4500	2.4500	2.4500	2.4500	-12.500%	20	110	+55.102%
2026-03-04	3.1000	3.1000	2.8000	2.8000	-33.962%	6	110	+35.714%
2026-03-02	3.9000	4.2400	3.9000	4.2400	-35.758%	4	108	-10.377%
2026-02-26	6.6000	6.6000	6.6000	6.6000	+3.125%	10	104	-42.424%
2026-02-25	6.4000	6.4000	6.4000	6.4000	+9.402%	2	92	-40.625%
2026-02-24	5.8500	5.8500	5.8500	5.8500	+36.047%	4	92	-35.043%
2026-02-09	4.3000	4.3000	4.3000	4.3000	+2.381%	2	88	-11.628%
2026-02-02	4.1800	4.2000	4.1800	4.2000	+8.527%	15	88	-9.524%
2026-01-30	3.8700	3.8700	3.8700	3.8700	-9.155%	5	88	-1.809%
2026-01-28	4.2600	4.2600	4.2600	4.2600	-4.054%	13	88	-10.798%
2026-01-23	4.4800	4.4800	4.4400	4.4400	-0.225%	20	85	-14.414%
2026-01-22	4.4500	4.4500	4.4500	4.4500	+1.136%	4	65	-14.607%
2026-01-21	4.4000	4.4000	4.4000	4.4000	-0.452%	6	65	-13.636%
2026-01-20	4.4200	4.4200	4.4200	4.4200	+49.831%	4	65	-14.027%
2025-12-22	2.9500	2.9500	2.9500	2.9500	+34.091%	50	61	+28.814%
2025-12-15	2.2000	2.2000	2.2000	2.2000	+13.990%	1	15	+72.727%
2025-12-12	1.9300	1.9300	1.9300	1.9300	-17.872%	1	14	+96.891%
2025-11-20	2.3500	2.3500	2.3500	2.3500	+51.613%	1	14	+61.702%
2025-10-08	1.5500	1.5500	1.5500	1.5500	+244.444%	10	13	+145.161%
2025-07-28	0.4500	0.4500	0.4500	0.4500	0.000%	3	3	+744.444%