Dark

MNST20261218C80
MNST Dec 18 2026 80.00 Call (MNST261218C00080000)
option OPRA

Inactive

Aug 4, 2026

17.50+2.941%(+0.50)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	17.5000	17.5000	17.5000	17.5000	+2.941%	20	411	0.000%
2026-08-03	16.8700	17.0000	16.8700	17.0000	-6.077%	22	411	+2.941%
2026-07-21	18.1000	18.1000	18.1000	18.1000	-18.100%	2	403	-3.315%
2026-07-17	22.1000	22.1000	22.1000	22.1000	+11.055%	1	403	-20.814%
2026-07-09	18.3200	19.9000	18.3200	19.9000	+17.751%	2	403	-12.060%
2026-06-22	16.9000	16.9000	16.9000	16.9000	+1.807%	1	403	+3.550%
2026-06-17	16.8000	16.8000	16.6000	16.6000	+17.982%	3	405	+5.422%
2026-06-01	14.0700	14.0700	14.0700	14.0700	-0.213%	1	405	+24.378%
2026-05-28	14.0000	14.1000	14.0000	14.1000	-2.759%	22	405	+24.113%
2026-05-27	14.5000	14.5000	14.5000	14.5000	+5.531%	4	415	+20.690%
2026-05-18	13.6900	13.7400	13.6900	13.7400	+16.441%	11	415	+27.365%
2026-05-14	11.8000	11.8000	11.8000	11.8000	+2.342%	1	415	+48.305%
2026-05-11	11.2000	11.5300	11.2000	11.5300	-18.803%	62	415	+51.778%
2026-05-08	11.3000	14.2000	11.3000	14.2000	+121.875%	193	354	+23.239%
2026-05-07	6.2000	6.4000	6.0000	6.4000	-9.859%	3	518	+173.438%
2026-05-06	7.1000	7.1000	7.1000	7.1000	+3.499%	1	518	+146.479%
2026-04-30	6.8600	6.8600	6.8600	6.8600	-6.284%	1	518	+155.102%
2026-04-28	7.3700	7.3700	7.3200	7.3200	+0.688%	2	519	+139.071%
2026-04-24	7.3000	7.3000	7.2700	7.2700	+5.362%	8	519	+140.715%
2026-04-20	6.8000	6.9000	6.6400	6.9000	+4.387%	6	516	+153.623%
2026-04-17	6.3000	6.6100	6.3000	6.6100	+1.692%	14	515	+164.750%
2026-04-16	6.5000	6.5000	6.5000	6.5000	+6.557%	52	512	+169.231%
2026-04-13	6.1000	6.1000	6.1000	6.1000	+12.963%	13	510	+186.885%
2026-03-26	5.4000	5.4000	5.4000	5.4000	-8.475%	1	523	+224.074%
2026-03-23	5.9000	5.9000	5.9000	5.9000	-25.316%	1	522	+196.610%
2026-03-12	8.0000	8.0000	7.9000	7.9000	+21.538%	6	523	+121.519%
2026-03-09	6.5000	6.5000	6.5000	6.5000	-28.571%	1	519	+169.231%
2026-03-04	9.1000	9.1000	9.1000	9.1000	-21.552%	1	519	+92.308%
2026-03-02	11.9100	11.9100	11.6000	11.6000	-15.942%	2	519	+50.862%
2026-02-26	13.8000	13.8000	13.8000	13.8000	+6.154%	1	518	+26.812%
2026-02-24	13.0000	13.0000	13.0000	13.0000	+6.557%	1	518	+34.615%
2026-02-18	12.2000	12.2000	12.2000	12.2000	+6.550%	1	518	+43.443%
2026-02-09	11.4500	11.4500	11.4500	11.4500	+2.415%	1	519	+52.838%
2026-02-03	11.2300	11.4200	11.0700	11.1800	+12.702%	21	519	+56.530%
2026-01-30	9.8300	9.9800	9.7900	9.9200	-0.800%	38	516	+76.411%
2026-01-29	10.0400	10.1800	9.9000	10.0000	-11.269%	28	514	+75.000%
2026-01-26	11.2700	11.2700	11.2700	11.2700	+2.828%	1	507	+55.280%
2026-01-23	10.9600	10.9600	10.9600	10.9600	+1.953%	1	507	+59.672%
2026-01-20	10.7500	10.7500	10.7500	10.7500	+24.565%	1	506	+62.791%
2026-01-14	8.6300	8.6300	8.6300	8.6300	-4.111%	1	506	+102.781%
2026-01-13	8.6100	9.0000	8.6100	9.0000	+18.421%	2	505	+94.444%
2026-01-07	8.0000	8.0000	7.6000	7.6000	+7.042%	93	505	+130.263%
2025-12-18	7.1000	7.1000	7.1000	7.1000	+26.786%	4	484	+146.479%
2025-12-11	6.1000	6.1000	5.6000	5.6000	-13.846%	5	484	+212.500%
2025-12-10	6.5000	6.5000	6.5000	6.5000	+1.562%	1	485	+169.231%
2025-12-09	6.3000	6.4000	6.3000	6.4000	-5.882%	9	485	+173.438%
2025-12-08	6.7000	6.8000	6.7000	6.8000	-7.483%	2	482	+157.353%
2025-12-02	7.3500	7.3500	7.3500	7.3500	-5.769%	4	480	+138.095%
2025-12-01	7.8000	7.8000	7.8000	7.8000	+5.405%	1	480	+124.359%
2025-11-28	7.4000	7.4000	7.4000	7.4000	+12.977%	1	480	+136.486%
2025-11-20	6.5500	6.5500	6.5500	6.5500	+42.391%	1	480	+167.176%
2025-10-14	4.5000	4.6000	4.4000	4.6000	-2.128%	31	480	+280.435%
2025-10-13	4.6000	4.7000	4.6000	4.7000	+59.322%	24	475	+272.340%
2025-08-18	2.9500	2.9500	2.9500	2.9500	-15.714%	5	475	+493.220%
2025-08-08	3.5000	3.5000	3.5000	3.5000	+25.000%	1	475	+400.000%
2025-06-30	2.8000	2.8000	2.8000	2.8000	-31.707%	5	476	+525.000%
2025-05-27	4.1000	4.1000	4.1000	4.1000	+7.895%	6	476	+326.829%
2025-05-19	3.7000	3.8000	3.7000	3.8000	+90.000%	3	482	+360.526%
2025-02-28	2.1000	2.1000	2.0000	2.0000	+42.857%	388	483	+775.000%
2025-02-19	1.4500	1.4500	1.4000	1.4000	+86.667%	5	668	+1,150.000%
2025-02-10	0.7500	0.7500	0.7500	0.7500	-11.765%	1	673	+2,233.333%
2025-01-24	0.9000	0.9000	0.8500	0.8500	-52.514%	4	673	+1,958.824%
2024-12-20	1.7900	1.7900	1.7900	1.7900	-5.789%	1	671	+877.654%
2024-12-17	1.9000	1.9000	1.9000	1.9000	-11.628%	2	671	+821.053%
2024-12-06	2.1500	2.1500	2.1500	2.1500	-20.370%	2	669	+713.953%
2024-11-06	2.7000	2.7000	2.7000	2.7000	+92.857%	35	670	+548.148%
2024-08-29	1.4000	1.4000	1.4000	1.4000	-6.667%	20	635	+1,150.000%
2024-08-23	1.5000	1.5000	1.5000	1.5000	+7.143%	2	615	+1,066.667%
2024-08-16	1.4000	1.4000	1.4000	1.4000	-22.222%	2	614	+1,150.000%
2024-08-13	1.8000	1.8000	1.8000	1.8000	-25.000%	5	613	+872.222%
2024-08-02	2.4000	2.4000	2.4000	2.4000	-9.434%	82	609	+629.167%
2024-07-26	2.4000	2.6500	2.4000	2.6500	+15.217%	16	568	+560.377%
2024-07-15	2.5100	2.5100	2.3000	2.3000	+5.505%	55	560	+660.870%
2024-07-09	2.1800	2.1800	2.1800	2.1800	-11.020%	1	506	+702.752%
2024-07-01	2.2500	2.4500	2.2500	2.4500	-2.000%	107	398	+614.286%
2024-06-20	2.5000	2.5000	2.5000	2.5000	+25.000%	1	398	+600.000%
2024-06-18	2.1500	2.1500	2.0000	2.0000	-6.977%	12	386	+775.000%
2024-06-17	2.1500	2.1500	2.1500	2.1500	-4.444%	5	386	+713.953%
2024-06-14	2.0000	2.2500	2.0000	2.2500	-11.765%	140	381	+677.778%
2024-06-13	2.5500	2.5500	2.5500	2.5500	-12.069%	1	311	+586.275%
2024-06-11	2.7500	3.1000	2.7500	2.9000	-6.452%	103	310	+503.448%
2024-06-10	3.1000	3.1000	3.1000	3.1000	-13.889%	11	207	+464.516%
2024-06-06	3.6000	3.6000	3.6000	3.6000	+12.500%	38	196	+386.111%
2024-06-04	3.1000	3.2000	3.1000	3.2000	-3.030%	76	158	+446.875%
2024-06-03	3.3000	3.3000	3.3000	3.3000	+10.000%	22	82	+430.303%
2024-05-31	3.2000	3.2000	3.0000	3.0000	0.000%	120	60	+483.333%