Dark

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

EOD

Sep 29, 2026

0.3500-16.667%(-0.0700)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3200	0.3500	0.3200	0.3500	-16.667%	61	2,036	0.000%
2026-09-28	0.4500	0.4500	0.4200	0.4200	-31.148%	3	2,037	-16.667%
2026-09-25	0.4400	0.6500	0.4400	0.6100	+1.667%	21	2,038	-42.623%
2026-09-24	0.6500	0.6500	0.6000	0.6000	-31.034%	10	2,030	-41.667%
2026-09-22	0.9500	0.9500	0.8700	0.8700	+2.353%	62	2,034	-59.770%
2026-09-21	0.9300	0.9300	0.7500	0.8500	-10.526%	44	2,031	-58.824%
2026-09-18	1.0200	1.0500	0.9500	0.9500	-9.524%	7	2,047	-63.158%
2026-09-17	0.9500	1.0500	0.9500	1.0500	-3.670%	4	2,051	-66.667%
2026-09-16	1.0000	1.0900	1.0000	1.0900	-0.909%	27	2,055	-67.890%
2026-09-15	1.0000	1.1000	0.9400	1.1000	+15.789%	283	2,064	-68.182%
2026-09-14	0.8000	0.9800	0.8000	0.9500	+26.667%	16	1,809	-63.158%
2026-09-11	0.6700	0.8000	0.6500	0.7500	0.000%	7	1,815	-53.333%
2026-09-10	0.7400	0.7900	0.7000	0.7500	+22.951%	15	1,821	-53.333%
2026-09-09	0.6200	0.6200	0.5500	0.6100	-12.857%	12	1,820	-42.623%
2026-09-08	0.7500	0.7500	0.6900	0.7000	-13.580%	13	1,829	-50.000%
2026-09-04	0.7000	0.8900	0.7000	0.8100	-14.737%	27	1,838	-56.790%
2026-09-03	0.8500	1.0000	0.8500	0.9500	-1.042%	50	1,838	-63.158%
2026-09-02	1.1000	1.1000	0.9600	0.9600	-17.949%	75	1,862	-63.542%
2026-09-01	1.4000	1.4200	1.1500	1.1700	-22.000%	23	1,879	-70.085%
2026-08-31	1.5800	1.5800	1.4000	1.5000	-14.286%	96	1,884	-76.667%
2026-08-28	1.8400	1.8400	1.6800	1.7500	-5.405%	23	1,890	-80.000%
2026-08-27	1.9000	1.9000	1.6500	1.8500	-21.277%	52	1,904	-81.081%
2026-08-26	2.6300	2.6700	2.3500	2.3500	-14.855%	30	1,934	-85.106%
2026-08-25	2.9000	2.9900	2.6000	2.7600	-1.429%	64	1,956	-87.319%
2026-08-24	2.7500	2.9000	2.6500	2.8000	+19.149%	80	1,924	-87.500%
2026-08-21	2.2000	2.4000	2.1500	2.3500	+6.818%	113	1,929	-85.106%
2026-08-20	2.2500	2.2700	2.0500	2.2000	+1.382%	39	1,895	-84.091%
2026-08-19	2.3900	2.3900	2.0500	2.1700	+0.463%	38	1,927	-83.871%
2026-08-18	1.8800	2.2000	1.8000	2.1600	+56.522%	22	1,932	-83.796%
2026-08-17	1.5500	1.5500	1.3000	1.3800	-23.333%	112	1,942	-74.638%
2026-08-14	1.5500	1.9000	1.5500	1.8000	-3.743%	40	1,978	-80.556%
2026-08-13	1.8500	2.0200	1.8500	1.8700	+21.429%	92	2,000	-81.283%
2026-08-12	1.4500	1.6200	1.4500	1.5400	-4.348%	79	2,034	-77.273%
2026-08-11	1.7500	1.7500	1.5000	1.6100	-96.393%	66	2,059	-78.261%
2026-07-23	44.6300	44.6300	44.6300	44.6300	-7.503%	1	75	-99.216%
2026-07-17	48.2500	48.2500	48.2500	48.2500	-3.500%	1	76	-99.275%
2026-07-15	50.0000	50.0000	50.0000	50.0000	+12.867%	2	76	-99.300%
2026-06-15	43.8500	44.3000	43.8500	44.3000	+11.028%	3	78	-99.210%
2026-06-05	39.9000	39.9000	39.9000	39.9000	+0.758%	1	78	-99.123%
2026-05-28	39.6000	39.6000	39.6000	39.6000	-1.000%	2	78	-99.116%
2026-05-08	37.8600	40.0000	37.8600	40.0000	+58.103%	13	79	-99.125%
2026-03-25	25.5000	25.7000	25.3000	25.3000	-24.702%	8	79	-98.617%
2026-03-02	33.7000	33.7000	33.6000	33.6000	-7.157%	4	82	-98.958%
2026-02-23	36.1900	36.1900	36.1900	36.1900	+3.400%	1	81	-99.033%
2026-01-26	35.0000	35.0000	35.0000	35.0000	+12.721%	7	82	-99.000%
2026-01-20	31.0500	31.0500	31.0500	31.0500	+8.000%	1	89	-98.873%
2026-01-02	28.7500	28.7500	28.7500	28.7500	-4.326%	1	89	-98.783%
2025-12-22	30.0500	30.0500	30.0500	30.0500	+15.577%	4	90	-98.835%
2025-11-17	26.0000	26.0000	26.0000	26.0000	+11.588%	2	94	-98.654%
2025-11-10	23.3000	23.3000	23.3000	23.3000	-2.917%	1	94	-98.498%
2025-11-07	25.0000	25.0000	24.0000	24.0000	+7.623%	2	94	-98.542%
2025-10-29	22.3000	22.3000	22.3000	22.3000	-3.043%	1	95	-98.430%
2025-10-28	23.0000	23.0000	23.0000	23.0000	+4.072%	1	96	-98.478%
2025-10-15	22.1000	22.1000	22.1000	22.1000	+4.196%	1	97	-98.416%
2025-10-06	21.2100	21.2100	21.2100	21.2100	-3.591%	1	98	-98.350%
2025-10-01	22.0000	22.0000	22.0000	22.0000	+19.695%	3	99	-98.409%
2025-09-22	18.3800	18.3800	18.3800	18.3800	-8.100%	1	102	-98.096%
2025-09-16	20.0000	20.0000	20.0000	20.0000	+14.613%	4	102	-98.250%
2025-09-10	17.4500	17.4500	17.4500	17.4500	+6.728%	2	106	-97.994%
2025-08-27	16.3500	16.3500	16.3500	16.3500	-8.863%	1	107	-97.859%
2025-08-22	17.9400	17.9400	17.9400	17.9400	-2.394%	1	106	-98.049%
2025-08-19	18.3800	18.3800	18.3800	18.3800	-3.263%	1	105	-98.096%
2025-08-14	19.0000	19.0000	19.0000	19.0000	+6.742%	1	105	-98.158%
2025-08-11	18.7500	18.7500	17.8000	17.8000	-15.238%	2	106	-98.034%
2025-08-08	20.0000	21.0000	20.0000	21.0000	+30.273%	3	106	-98.333%
2025-07-29	16.1200	16.1200	16.1200	16.1200	+6.053%	3	109	-97.829%
2025-07-24	15.2000	15.2000	15.2000	15.2000	+4.828%	2	112	-97.697%
2025-07-16	14.8900	14.8900	14.5000	14.5000	-1.024%	9	112	-97.586%
2025-07-11	14.6500	14.6500	14.6500	14.6500	-18.971%	1	118	-97.611%
2025-07-07	18.0800	18.0800	18.0800	18.0800	-2.796%	1	118	-98.064%
2025-06-24	18.6000	18.6000	18.6000	18.6000	+0.541%	5	118	-98.118%
2025-06-18	18.5000	18.5000	18.5000	18.5000	-4.145%	1	123	-98.108%
2025-06-16	19.3000	19.3000	19.3000	19.3000	+1.740%	15	123	-98.187%
2025-06-13	18.9700	18.9700	18.9700	18.9700	+3.098%	4	138	-98.155%
2025-06-11	18.4000	18.4000	18.4000	18.4000	-2.128%	1	139	-98.098%
2025-06-10	18.8000	18.8000	18.8000	18.8000	+0.535%	1	140	-98.138%
2025-06-05	18.7000	18.7000	18.7000	18.7000	-3.708%	1	141	-98.128%
2025-06-03	19.4200	19.4200	19.4200	19.4200	-1.919%	1	142	-98.198%
2025-05-28	19.8000	19.8000	19.8000	19.8000	0.000%	2	142	-98.232%
2025-05-27	19.8000	19.8000	19.8000	19.8000	+5.319%	5	142	-98.232%
2025-05-22	18.8000	18.8000	18.8000	18.8000	-1.053%	1	142	-98.138%
2025-05-21	19.0000	19.0000	19.0000	19.0000	+8.571%	1	143	-98.158%
2025-05-15	17.6400	17.6400	17.5000	17.5000	-1.961%	3	143	-98.000%
2025-05-09	16.6000	17.8500	16.6000	17.8500	+7.530%	6	144	-98.039%
2025-05-05	16.6000	16.6000	16.6000	16.6000	-0.599%	1	144	-97.892%
2025-05-02	16.7000	16.7000	16.7000	16.7000	+9.008%	2	145	-97.904%
2025-04-25	15.3200	15.3200	15.3200	15.3200	-5.432%	2	145	-97.715%
2025-04-22	16.0000	16.2000	16.0000	16.2000	+1.250%	3	146	-97.840%
2025-04-16	16.0000	16.0000	16.0000	16.0000	+20.846%	1	147	-97.813%
2025-04-09	13.2400	13.2400	13.2400	13.2400	-7.088%	1	147	-97.356%
2025-04-07	14.2500	14.2500	14.2500	14.2500	-6.924%	1	148	-97.544%
2025-04-04	16.3000	16.3000	15.1500	15.3100	+1.391%	6	148	-97.714%
2025-03-31	15.1000	15.1000	15.1000	15.1000	+2.721%	1	148	-97.682%
2025-03-26	14.7000	14.7000	14.7000	14.7000	+3.448%	1	148	-97.619%
2025-03-21	14.2100	14.2100	14.2100	14.2100	+1.355%	20	149	-97.537%
2025-03-18	14.0200	14.0200	14.0200	14.0200	0.000%	1	158	-97.504%
2025-03-10	14.0200	14.0200	14.0200	14.0200	+13.984%	2	158	-97.504%
2025-03-07	13.0900	13.1000	12.3000	12.3000	-2.381%	14	160	-97.154%
2025-03-06	12.6000	12.6000	12.6000	12.6000	-5.049%	1	164	-97.222%
2025-03-04	13.2000	13.2700	13.2000	13.2700	+3.349%	2	164	-97.362%
2025-03-03	12.8400	12.8400	12.8400	12.8400	+3.548%	1	164	-97.274%
2025-02-28	13.4500	13.5000	12.4000	12.4000	+15.888%	38	165	-97.177%
2025-02-25	10.9000	11.5000	10.7000	10.7000	+27.381%	7	181	-96.729%
2025-02-13	8.4000	8.4000	8.4000	8.4000	+23.529%	2	182	-95.833%
2025-02-06	6.8000	6.8000	6.8000	6.8000	+3.659%	1	182	-94.853%
2025-02-05	6.5600	6.5600	6.5600	6.5600	-11.351%	1	183	-94.665%
2025-02-04	7.5000	7.6800	7.4000	7.4000	-3.896%	6	183	-95.270%
2025-02-03	7.7000	7.7000	7.7000	7.7000	-2.532%	2	184	-95.455%
2025-01-29	7.9000	7.9000	7.9000	7.9000	-4.819%	1	186	-95.570%
2025-01-28	8.4500	8.4500	8.3000	8.3000	-4.598%	3	187	-95.783%
2025-01-27	8.7000	8.7000	8.7000	8.7000	+7.275%	1	188	-95.977%
2025-01-24	7.8000	8.1100	7.8000	8.1100	+0.123%	6	189	-95.684%
2025-01-23	8.1100	8.1100	8.1000	8.1000	-7.429%	3	188	-95.679%
2025-01-21	8.8000	9.4000	8.5000	8.7500	-4.891%	22	189	-96.000%
2025-01-17	9.2500	9.2500	9.1000	9.2000	-1.075%	16	177	-96.196%
2025-01-13	9.2500	9.3000	9.2500	9.3000	-2.923%	2	177	-96.237%
2025-01-10	10.0000	10.0000	9.5100	9.5800	-17.414%	8	179	-96.347%
2024-12-31	11.5000	11.6000	11.5000	11.6000	+3.571%	2	173	-96.983%
2024-12-23	11.0800	11.2000	11.0000	11.2000	+0.719%	4	173	-96.875%
2024-12-18	11.1200	11.1200	11.1200	11.1200	-2.456%	1	169	-96.853%
2024-12-17	11.4000	11.4000	11.4000	11.4000	-2.062%	1	168	-96.930%
2024-12-11	11.6400	11.6400	11.6400	11.6400	-5.366%	1	169	-96.993%
2024-12-09	12.3000	12.3000	12.3000	12.3000	+6.957%	1	170	-97.154%
2024-12-06	12.4800	12.4800	11.3000	11.5000	-17.266%	10	171	-96.957%
2024-12-02	13.9000	13.9000	13.9000	13.9000	+2.963%	1	174	-97.482%
2024-11-27	13.5000	13.5000	13.5000	13.5000	+3.053%	1	174	-97.407%
2024-11-22	13.1000	13.1000	13.1000	13.1000	+3.231%	2	174	-97.328%
2024-11-20	12.6900	12.6900	12.6900	12.6900	+1.520%	1	175	-97.242%
2024-11-18	12.7000	12.7000	12.5000	12.5000	-3.326%	5	174	-97.200%
2024-11-15	13.3000	13.3000	12.9300	12.9300	-13.800%	8	169	-97.293%
2024-11-14	15.0000	15.0000	15.0000	15.0000	-1.961%	1	167	-97.667%
2024-11-12	14.6000	15.3000	14.6000	15.3000	+16.261%	2	168	-97.712%
2024-11-08	14.0000	14.0000	13.1600	13.1600	-11.380%	6	170	-97.340%
2024-11-07	14.8500	14.8500	14.8500	14.8500	+10.821%	1	173	-97.643%
2024-11-04	13.3000	13.4000	13.3000	13.4000	+7.200%	3	172	-97.388%
2024-10-22	14.6000	14.6000	12.5000	12.5000	-3.846%	2	175	-97.200%
2024-10-16	13.0000	13.0000	13.0000	13.0000	+5.691%	2	175	-97.308%
2024-10-15	12.3000	12.3000	12.3000	12.3000	+4.237%	2	177	-97.154%
2024-10-14	11.8000	11.8000	11.8000	11.8000	+3.965%	1	179	-97.034%
2024-10-10	10.7000	11.3500	10.7000	11.3500	+12.599%	3	178	-96.916%
2024-10-08	10.0800	10.0800	10.0800	10.0800	+0.800%	1	175	-96.528%
2024-10-07	10.5000	10.5000	10.0000	10.0000	-8.257%	2	176	-96.500%
2024-10-03	10.9000	10.9000	10.9000	10.9000	-1.802%	1	176	-96.789%
2024-10-02	11.4000	11.4000	11.1000	11.1000	-5.451%	2	175	-96.847%
2024-09-30	12.6000	12.6000	11.7400	11.7400	-3.770%	4	173	-97.019%
2024-09-27	12.2000	12.2000	12.2000	12.2000	+7.394%	20	173	-97.131%
2024-09-26	11.3600	11.3600	11.3600	11.3600	-5.412%	1	183	-96.919%
2024-09-25	13.0000	13.0000	12.0100	12.0100	-11.037%	2	184	-97.086%
2024-09-23	11.5000	13.5000	11.5000	13.5000	+15.681%	6	182	-97.407%
2024-09-20	11.6700	11.6700	11.6700	11.6700	-0.256%	2	176	-97.001%
2024-09-19	12.4000	12.4000	11.7000	11.7000	-4.878%	10	175	-97.009%
2024-09-18	11.8400	12.3000	11.8400	12.3000	-1.600%	4	181	-97.154%
2024-09-17	10.9000	12.5000	10.7800	12.5000	+14.679%	6	177	-97.200%
2024-09-16	11.5000	12.3000	10.9000	10.9000	+3.810%	44	177	-96.789%
2024-09-12	10.5000	10.5000	10.5000	10.5000	+1.942%	1	133	-96.667%
2024-09-11	10.3000	10.3000	10.3000	10.3000	-8.036%	1	132	-96.602%
2024-09-10	11.2000	11.2000	11.2000	11.2000	+6.667%	1	131	-96.875%
2024-09-09	10.5000	10.5000	10.5000	10.5000	+16.667%	1	130	-96.667%
2024-09-05	9.0000	9.0000	9.0000	9.0000	-2.174%	1	131	-96.111%
2024-09-04	9.2000	9.2000	9.2000	9.2000	+13.440%	1	132	-96.196%
2024-08-23	8.1100	8.1100	8.1100	8.1100	-5.698%	4	133	-95.684%
2024-08-20	8.4000	8.6000	8.4000	8.6000	+4.369%	4	133	-95.930%
2024-08-19	8.7200	8.7200	8.0000	8.2400	-8.444%	14	135	-95.752%
2024-08-15	9.0000	9.0000	9.0000	9.0000	+8.043%	8	148	-96.111%
2024-08-14	8.3000	8.3300	8.3000	8.3300	-0.833%	2	156	-95.798%
2024-08-13	7.0000	8.4000	7.0000	8.4000	+1.205%	21	157	-95.833%
2024-08-12	7.6000	8.5000	7.0000	8.3000	-2.353%	26	178	-95.783%
2024-08-09	8.0000	8.5000	8.0000	8.5000	+10.390%	10	204	-95.882%
2024-08-08	9.8000	10.0000	5.8000	7.7000	-35.294%	50	209	-95.455%
2024-08-07	11.9000	11.9000	11.9000	11.9000	-0.833%	4	173	-97.059%
2024-08-06	12.6000	12.6000	12.0000	12.0000	+5.263%	22	169	-97.083%
2024-08-05	11.4000	11.4000	11.4000	11.4000	-4.921%	1	147	-96.930%
2024-08-02	11.5000	12.9500	11.5000	11.9900	-4.080%	7	148	-97.081%
2024-08-01	12.5000	12.5000	12.5000	12.5000	-1.575%	1	150	-97.200%
2024-07-31	12.7000	14.6500	12.7000	12.7000	+0.634%	3	149	-97.244%
2024-07-30	12.6200	12.6200	12.6200	12.6200	+1.610%	1	146	-97.227%
2024-07-29	12.2000	14.0000	11.8700	12.4200	+3.156%	10	145	-97.182%
2024-07-26	12.0000	12.5000	11.7800	12.0400	+6.549%	12	137	-97.093%
2024-07-25	11.5000	11.5000	11.0000	11.3000	+1.894%	25	131	-96.903%
2024-07-24	11.6000	13.6000	10.8900	11.0900	-2.634%	97	112	-96.844%
2024-07-22	12.0000	12.0000	11.3900	11.3900	-8.219%	8	15	-96.927%
2024-07-17	12.4100	12.4100	12.4100	12.4100	+8.384%	1	8	-97.180%
2024-07-15	11.4500	11.4500	11.4500	11.4500	-6.301%	1	9	-96.943%
2024-07-12	12.0000	12.2200	12.0000	12.2200	+1.411%	4	8	-97.136%
2024-07-11	11.8700	12.0500	11.8700	12.0500	+2.991%	2	6	-97.095%
2024-07-08	11.7000	11.7000	11.7000	11.7000	+15.842%	1	5	-97.009%
2024-06-21	10.8900	10.8900	10.1000	10.1000	-6.395%	14	5	-96.535%
2024-06-20	10.7900	10.7900	10.7900	10.7900	-6.174%	5	7	-96.756%
2024-06-18	11.5000	11.5000	11.5000	11.5000	-1.709%	1	3	-96.957%
2024-06-17	11.7000	11.7000	11.7000	11.7000	-16.009%	1	3	-97.009%
2024-05-23	13.9300	13.9300	13.9300	13.9300	0.000%	2	2	-97.487%