Dark

MNST20261218C50
MNST Dec 18 2026 50.00 Call (MNST261218C00050000)
option OPRA

EOD

Aug 13, 2026

1.87+21.429%(+0.33)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.8500	2.0200	1.8500	1.8700	+21.429%	92	2,000	0.000%
2026-08-12	1.4500	1.6200	1.4500	1.5400	-4.348%	79	2,034	+21.429%
2026-08-11	1.7500	1.7500	1.5000	1.6100	-96.393%	66	2,059	+16.149%
2026-07-23	44.6300	44.6300	44.6300	44.6300	-7.503%	1	75	-95.810%
2026-07-17	48.2500	48.2500	48.2500	48.2500	-3.500%	1	76	-96.124%
2026-07-15	50.0000	50.0000	50.0000	50.0000	+12.867%	2	76	-96.260%
2026-06-15	43.8500	44.3000	43.8500	44.3000	+11.028%	3	78	-95.779%
2026-06-05	39.9000	39.9000	39.9000	39.9000	+0.758%	1	78	-95.313%
2026-05-28	39.6000	39.6000	39.6000	39.6000	-1.000%	2	78	-95.278%
2026-05-08	37.8600	40.0000	37.8600	40.0000	+58.103%	13	79	-95.325%
2026-03-25	25.5000	25.7000	25.3000	25.3000	-24.702%	8	79	-92.609%
2026-03-02	33.7000	33.7000	33.6000	33.6000	-7.157%	4	82	-94.435%
2026-02-23	36.1900	36.1900	36.1900	36.1900	+3.400%	1	81	-94.833%
2026-01-26	35.0000	35.0000	35.0000	35.0000	+12.721%	7	82	-94.657%
2026-01-20	31.0500	31.0500	31.0500	31.0500	+8.000%	1	89	-93.977%
2026-01-02	28.7500	28.7500	28.7500	28.7500	-4.326%	1	89	-93.496%
2025-12-22	30.0500	30.0500	30.0500	30.0500	+15.577%	4	90	-93.777%
2025-11-17	26.0000	26.0000	26.0000	26.0000	+11.588%	2	94	-92.808%
2025-11-10	23.3000	23.3000	23.3000	23.3000	-2.917%	1	94	-91.974%
2025-11-07	25.0000	25.0000	24.0000	24.0000	+7.623%	2	94	-92.208%
2025-10-29	22.3000	22.3000	22.3000	22.3000	-3.043%	1	95	-91.614%
2025-10-28	23.0000	23.0000	23.0000	23.0000	+4.072%	1	96	-91.870%
2025-10-15	22.1000	22.1000	22.1000	22.1000	+4.196%	1	97	-91.538%
2025-10-06	21.2100	21.2100	21.2100	21.2100	-3.591%	1	98	-91.183%
2025-10-01	22.0000	22.0000	22.0000	22.0000	+19.695%	3	99	-91.500%
2025-09-22	18.3800	18.3800	18.3800	18.3800	-8.100%	1	102	-89.826%
2025-09-16	20.0000	20.0000	20.0000	20.0000	+14.613%	4	102	-90.650%
2025-09-10	17.4500	17.4500	17.4500	17.4500	+6.728%	2	106	-89.284%
2025-08-27	16.3500	16.3500	16.3500	16.3500	-8.863%	1	107	-88.563%
2025-08-22	17.9400	17.9400	17.9400	17.9400	-2.394%	1	106	-89.576%
2025-08-19	18.3800	18.3800	18.3800	18.3800	-3.263%	1	105	-89.826%
2025-08-14	19.0000	19.0000	19.0000	19.0000	+6.742%	1	105	-90.158%
2025-08-11	18.7500	18.7500	17.8000	17.8000	-15.238%	2	106	-89.494%
2025-08-08	20.0000	21.0000	20.0000	21.0000	+30.273%	3	106	-91.095%
2025-07-29	16.1200	16.1200	16.1200	16.1200	+6.053%	3	109	-88.400%
2025-07-24	15.2000	15.2000	15.2000	15.2000	+4.828%	2	112	-87.697%
2025-07-16	14.8900	14.8900	14.5000	14.5000	-1.024%	9	112	-87.103%
2025-07-11	14.6500	14.6500	14.6500	14.6500	-18.971%	1	118	-87.235%
2025-07-07	18.0800	18.0800	18.0800	18.0800	-2.796%	1	118	-89.657%
2025-06-24	18.6000	18.6000	18.6000	18.6000	+0.541%	5	118	-89.946%
2025-06-18	18.5000	18.5000	18.5000	18.5000	-4.145%	1	123	-89.892%
2025-06-16	19.3000	19.3000	19.3000	19.3000	+1.740%	15	123	-90.311%
2025-06-13	18.9700	18.9700	18.9700	18.9700	+3.098%	4	138	-90.142%
2025-06-11	18.4000	18.4000	18.4000	18.4000	-2.128%	1	139	-89.837%
2025-06-10	18.8000	18.8000	18.8000	18.8000	+0.535%	1	140	-90.053%
2025-06-05	18.7000	18.7000	18.7000	18.7000	-3.708%	1	141	-90.000%
2025-06-03	19.4200	19.4200	19.4200	19.4200	-1.919%	1	142	-90.371%
2025-05-28	19.8000	19.8000	19.8000	19.8000	0.000%	2	142	-90.556%
2025-05-27	19.8000	19.8000	19.8000	19.8000	+5.319%	5	142	-90.556%
2025-05-22	18.8000	18.8000	18.8000	18.8000	-1.053%	1	142	-90.053%
2025-05-21	19.0000	19.0000	19.0000	19.0000	+8.571%	1	143	-90.158%
2025-05-15	17.6400	17.6400	17.5000	17.5000	-1.961%	3	143	-89.314%
2025-05-09	16.6000	17.8500	16.6000	17.8500	+7.530%	6	144	-89.524%
2025-05-05	16.6000	16.6000	16.6000	16.6000	-0.599%	1	144	-88.735%
2025-05-02	16.7000	16.7000	16.7000	16.7000	+9.008%	2	145	-88.802%
2025-04-25	15.3200	15.3200	15.3200	15.3200	-5.432%	2	145	-87.794%
2025-04-22	16.0000	16.2000	16.0000	16.2000	+1.250%	3	146	-88.457%
2025-04-16	16.0000	16.0000	16.0000	16.0000	+20.846%	1	147	-88.313%
2025-04-09	13.2400	13.2400	13.2400	13.2400	-7.088%	1	147	-85.876%
2025-04-07	14.2500	14.2500	14.2500	14.2500	-6.924%	1	148	-86.877%
2025-04-04	16.3000	16.3000	15.1500	15.3100	+1.391%	6	148	-87.786%
2025-03-31	15.1000	15.1000	15.1000	15.1000	+2.721%	1	148	-87.616%
2025-03-26	14.7000	14.7000	14.7000	14.7000	+3.448%	1	148	-87.279%
2025-03-21	14.2100	14.2100	14.2100	14.2100	+1.355%	20	149	-86.840%
2025-03-18	14.0200	14.0200	14.0200	14.0200	0.000%	1	158	-86.662%
2025-03-10	14.0200	14.0200	14.0200	14.0200	+13.984%	2	158	-86.662%
2025-03-07	13.0900	13.1000	12.3000	12.3000	-2.381%	14	160	-84.797%
2025-03-06	12.6000	12.6000	12.6000	12.6000	-5.049%	1	164	-85.159%
2025-03-04	13.2000	13.2700	13.2000	13.2700	+3.349%	2	164	-85.908%
2025-03-03	12.8400	12.8400	12.8400	12.8400	+3.548%	1	164	-85.436%
2025-02-28	13.4500	13.5000	12.4000	12.4000	+15.888%	38	165	-84.919%
2025-02-25	10.9000	11.5000	10.7000	10.7000	+27.381%	7	181	-82.523%
2025-02-13	8.4000	8.4000	8.4000	8.4000	+23.529%	2	182	-77.738%
2025-02-06	6.8000	6.8000	6.8000	6.8000	+3.659%	1	182	-72.500%
2025-02-05	6.5600	6.5600	6.5600	6.5600	-11.351%	1	183	-71.494%
2025-02-04	7.5000	7.6800	7.4000	7.4000	-3.896%	6	183	-74.730%
2025-02-03	7.7000	7.7000	7.7000	7.7000	-2.532%	2	184	-75.714%
2025-01-29	7.9000	7.9000	7.9000	7.9000	-4.819%	1	186	-76.329%
2025-01-28	8.4500	8.4500	8.3000	8.3000	-4.598%	3	187	-77.470%
2025-01-27	8.7000	8.7000	8.7000	8.7000	+7.275%	1	188	-78.506%
2025-01-24	7.8000	8.1100	7.8000	8.1100	+0.123%	6	189	-76.942%
2025-01-23	8.1100	8.1100	8.1000	8.1000	-7.429%	3	188	-76.914%
2025-01-21	8.8000	9.4000	8.5000	8.7500	-4.891%	22	189	-78.629%
2025-01-17	9.2500	9.2500	9.1000	9.2000	-1.075%	16	177	-79.674%
2025-01-13	9.2500	9.3000	9.2500	9.3000	-2.923%	2	177	-79.892%
2025-01-10	10.0000	10.0000	9.5100	9.5800	-17.414%	8	179	-80.480%
2024-12-31	11.5000	11.6000	11.5000	11.6000	+3.571%	2	173	-83.879%
2024-12-23	11.0800	11.2000	11.0000	11.2000	+0.719%	4	173	-83.304%
2024-12-18	11.1200	11.1200	11.1200	11.1200	-2.456%	1	169	-83.183%
2024-12-17	11.4000	11.4000	11.4000	11.4000	-2.062%	1	168	-83.596%
2024-12-11	11.6400	11.6400	11.6400	11.6400	-5.366%	1	169	-83.935%
2024-12-09	12.3000	12.3000	12.3000	12.3000	+6.957%	1	170	-84.797%
2024-12-06	12.4800	12.4800	11.3000	11.5000	-17.266%	10	171	-83.739%
2024-12-02	13.9000	13.9000	13.9000	13.9000	+2.963%	1	174	-86.547%
2024-11-27	13.5000	13.5000	13.5000	13.5000	+3.053%	1	174	-86.148%
2024-11-22	13.1000	13.1000	13.1000	13.1000	+3.231%	2	174	-85.725%
2024-11-20	12.6900	12.6900	12.6900	12.6900	+1.520%	1	175	-85.264%
2024-11-18	12.7000	12.7000	12.5000	12.5000	-3.326%	5	174	-85.040%
2024-11-15	13.3000	13.3000	12.9300	12.9300	-13.800%	8	169	-85.538%
2024-11-14	15.0000	15.0000	15.0000	15.0000	-1.961%	1	167	-87.533%
2024-11-12	14.6000	15.3000	14.6000	15.3000	+16.261%	2	168	-87.778%
2024-11-08	14.0000	14.0000	13.1600	13.1600	-11.380%	6	170	-85.790%
2024-11-07	14.8500	14.8500	14.8500	14.8500	+10.821%	1	173	-87.407%
2024-11-04	13.3000	13.4000	13.3000	13.4000	+7.200%	3	172	-86.045%
2024-10-22	14.6000	14.6000	12.5000	12.5000	-3.846%	2	175	-85.040%
2024-10-16	13.0000	13.0000	13.0000	13.0000	+5.691%	2	175	-85.615%
2024-10-15	12.3000	12.3000	12.3000	12.3000	+4.237%	2	177	-84.797%
2024-10-14	11.8000	11.8000	11.8000	11.8000	+3.965%	1	179	-84.153%
2024-10-10	10.7000	11.3500	10.7000	11.3500	+12.599%	3	178	-83.524%
2024-10-08	10.0800	10.0800	10.0800	10.0800	+0.800%	1	175	-81.448%
2024-10-07	10.5000	10.5000	10.0000	10.0000	-8.257%	2	176	-81.300%
2024-10-03	10.9000	10.9000	10.9000	10.9000	-1.802%	1	176	-82.844%
2024-10-02	11.4000	11.4000	11.1000	11.1000	-5.451%	2	175	-83.153%
2024-09-30	12.6000	12.6000	11.7400	11.7400	-3.770%	4	173	-84.072%
2024-09-27	12.2000	12.2000	12.2000	12.2000	+7.394%	20	173	-84.672%
2024-09-26	11.3600	11.3600	11.3600	11.3600	-5.412%	1	183	-83.539%
2024-09-25	13.0000	13.0000	12.0100	12.0100	-11.037%	2	184	-84.430%
2024-09-23	11.5000	13.5000	11.5000	13.5000	+15.681%	6	182	-86.148%
2024-09-20	11.6700	11.6700	11.6700	11.6700	-0.256%	2	176	-83.976%
2024-09-19	12.4000	12.4000	11.7000	11.7000	-4.878%	10	175	-84.017%
2024-09-18	11.8400	12.3000	11.8400	12.3000	-1.600%	4	181	-84.797%
2024-09-17	10.9000	12.5000	10.7800	12.5000	+14.679%	6	177	-85.040%
2024-09-16	11.5000	12.3000	10.9000	10.9000	+3.810%	44	177	-82.844%
2024-09-12	10.5000	10.5000	10.5000	10.5000	+1.942%	1	133	-82.190%
2024-09-11	10.3000	10.3000	10.3000	10.3000	-8.036%	1	132	-81.845%
2024-09-10	11.2000	11.2000	11.2000	11.2000	+6.667%	1	131	-83.304%
2024-09-09	10.5000	10.5000	10.5000	10.5000	+16.667%	1	130	-82.190%
2024-09-05	9.0000	9.0000	9.0000	9.0000	-2.174%	1	131	-79.222%
2024-09-04	9.2000	9.2000	9.2000	9.2000	+13.440%	1	132	-79.674%
2024-08-23	8.1100	8.1100	8.1100	8.1100	-5.698%	4	133	-76.942%
2024-08-20	8.4000	8.6000	8.4000	8.6000	+4.369%	4	133	-78.256%
2024-08-19	8.7200	8.7200	8.0000	8.2400	-8.444%	14	135	-77.306%
2024-08-15	9.0000	9.0000	9.0000	9.0000	+8.043%	8	148	-79.222%
2024-08-14	8.3000	8.3300	8.3000	8.3300	-0.833%	2	156	-77.551%
2024-08-13	7.0000	8.4000	7.0000	8.4000	+1.205%	21	157	-77.738%
2024-08-12	7.6000	8.5000	7.0000	8.3000	-2.353%	26	178	-77.470%
2024-08-09	8.0000	8.5000	8.0000	8.5000	+10.390%	10	204	-78.000%
2024-08-08	9.8000	10.0000	5.8000	7.7000	-35.294%	50	209	-75.714%
2024-08-07	11.9000	11.9000	11.9000	11.9000	-0.833%	4	173	-84.286%
2024-08-06	12.6000	12.6000	12.0000	12.0000	+5.263%	22	169	-84.417%
2024-08-05	11.4000	11.4000	11.4000	11.4000	-4.921%	1	147	-83.596%
2024-08-02	11.5000	12.9500	11.5000	11.9900	-4.080%	7	148	-84.404%
2024-08-01	12.5000	12.5000	12.5000	12.5000	-1.575%	1	150	-85.040%
2024-07-31	12.7000	14.6500	12.7000	12.7000	+0.634%	3	149	-85.276%
2024-07-30	12.6200	12.6200	12.6200	12.6200	+1.610%	1	146	-85.182%
2024-07-29	12.2000	14.0000	11.8700	12.4200	+3.156%	10	145	-84.944%
2024-07-26	12.0000	12.5000	11.7800	12.0400	+6.549%	12	137	-84.468%
2024-07-25	11.5000	11.5000	11.0000	11.3000	+1.894%	25	131	-83.451%
2024-07-24	11.6000	13.6000	10.8900	11.0900	-2.634%	97	112	-83.138%
2024-07-22	12.0000	12.0000	11.3900	11.3900	-8.219%	8	15	-83.582%
2024-07-17	12.4100	12.4100	12.4100	12.4100	+8.384%	1	8	-84.932%
2024-07-15	11.4500	11.4500	11.4500	11.4500	-6.301%	1	9	-83.668%
2024-07-12	12.0000	12.2200	12.0000	12.2200	+1.411%	4	8	-84.697%
2024-07-11	11.8700	12.0500	11.8700	12.0500	+2.991%	2	6	-84.481%
2024-07-08	11.7000	11.7000	11.7000	11.7000	+15.842%	1	5	-84.017%
2024-06-21	10.8900	10.8900	10.1000	10.1000	-6.395%	14	5	-81.485%
2024-06-20	10.7900	10.7900	10.7900	10.7900	-6.174%	5	7	-82.669%
2024-06-18	11.5000	11.5000	11.5000	11.5000	-1.709%	1	3	-83.739%
2024-06-17	11.7000	11.7000	11.7000	11.7000	-16.009%	1	3	-84.017%
2024-05-23	13.9300	13.9300	13.9300	13.9300	0.000%	2	2	-86.576%