Dark

MNST20270115C80
MNST Jan 15 2027 80.00 Call (MNST270115C00080000)
option OPRA

EOD

Aug 10, 2026

15.20+5.118%(+0.74)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	15.2500	15.2500	15.2000	15.2000	+5.118%	2	1,531	0.000%
2026-08-07	14.4600	14.4600	14.4600	14.4600	-31.372%	1	1,531	+5.118%
2026-07-28	21.0700	21.0700	21.0700	21.0700	+12.074%	1	1,530	-27.860%
2026-07-22	18.8000	18.8000	18.8000	18.8000	-10.476%	1	1,531	-19.149%
2026-07-14	21.0000	21.0000	21.0000	21.0000	+3.960%	1	1,530	-27.619%
2026-07-10	20.2000	20.2000	20.2000	20.2000	-4.492%	1	1,529	-24.752%
2026-07-01	21.1500	21.1500	21.1500	21.1500	+2.521%	1	1,530	-28.132%
2026-06-29	20.6300	20.6300	20.6300	20.6300	+17.216%	1	1,530	-26.321%
2026-06-23	17.6000	17.6000	17.6000	17.6000	+1.149%	400	1,529	-13.636%
2026-06-22	17.3000	17.4000	17.3000	17.4000	-0.571%	420	1,789	-12.644%
2026-06-17	17.5000	17.5000	17.5000	17.5000	+19.863%	1	1,410	-13.143%
2026-06-08	15.0000	15.0000	14.6000	14.6000	-7.006%	10	1,410	+4.110%
2026-06-04	15.7000	15.7000	15.7000	15.7000	+7.534%	1	1,402	-3.185%
2026-06-03	14.5000	14.6000	14.5000	14.6000	+4.659%	3	1,401	+4.110%
2026-05-29	13.9500	13.9500	13.9500	13.9500	-5.424%	1	1,404	+8.961%
2026-05-28	14.7500	14.7500	14.7500	14.7500	-3.215%	1	1,405	+3.051%
2026-05-27	15.4500	15.4500	15.2400	15.2400	+8.857%	8	1,406	-0.262%
2026-05-26	14.0000	14.0000	14.0000	14.0000	+15.702%	1	1,410	+8.571%
2026-05-20	12.1000	12.1000	12.1000	12.1000	-16.321%	1	1,410	+25.620%
2026-05-18	14.4600	14.4600	14.4600	14.4600	+16.801%	1	1,412	+5.118%
2026-05-11	12.2500	12.3800	12.2500	12.3800	-5.207%	4	1,412	+22.779%
2026-05-08	11.7000	13.8000	11.5000	13.0600	+94.925%	12	1,416	+16.386%
2026-05-07	6.6000	6.9000	6.6000	6.7000	-12.304%	7	1,424	+126.866%
2026-05-01	7.6400	7.6400	7.6400	7.6400	-0.779%	1	1,420	+98.953%
2026-04-24	7.7000	7.7000	7.7000	7.7000	+19.380%	1	1,420	+97.403%
2026-04-21	6.4500	6.4500	6.4500	6.4500	-7.857%	1	1,422	+135.659%
2026-04-20	7.0000	7.0000	7.0000	7.0000	+9.718%	1	1,422	+117.143%
2026-04-15	6.3800	6.3800	6.3800	6.3800	-11.512%	1	1,421	+138.245%
2026-04-09	7.2100	7.2100	7.2100	7.2100	+7.612%	1	1,421	+110.818%
2026-04-08	6.7000	6.7000	6.7000	6.7000	+11.667%	1	1,420	+126.866%
2026-04-07	6.0000	6.0000	6.0000	6.0000	+13.208%	1	1,421	+153.333%
2026-03-30	5.3000	5.3000	5.3000	5.3000	-0.376%	1	1,420	+186.792%
2026-03-27	5.6500	5.6500	5.3200	5.3200	-5.000%	11	1,420	+185.714%
2026-03-26	5.7000	5.7000	5.6000	5.6000	-7.438%	79	1,429	+171.429%
2026-03-25	6.0500	6.0500	6.0500	6.0500	+4.310%	2	1,354	+151.240%
2026-03-24	6.0000	6.0000	5.8000	5.8000	-9.375%	7	1,352	+162.069%
2026-03-23	6.4000	6.4000	6.4000	6.4000	+3.226%	2	1,352	+137.500%
2026-03-20	6.2800	6.2800	6.2000	6.2000	+1.639%	4	1,350	+145.161%
2026-03-19	6.6000	6.6000	6.1000	6.1000	-8.683%	4	1,351	+149.180%
2026-03-18	7.0500	7.6000	6.6800	6.6800	-19.518%	3	1,352	+127.545%
2026-03-10	8.3000	8.3000	8.3000	8.3000	+9.211%	1	1,353	+83.133%
2026-03-06	7.7000	7.7000	7.6000	7.6000	-7.317%	2	1,353	+100.000%
2026-03-05	8.2000	8.2000	8.2000	8.2000	-14.583%	1	1,353	+85.366%
2026-03-04	9.6000	9.6000	9.6000	9.6000	0.000%	1	1,353	+58.333%
2026-03-03	10.0000	10.0000	9.6000	9.6000	-23.200%	3	1,352	+58.333%
2026-03-02	12.5000	12.5000	12.5000	12.5000	-12.096%	2	1,352	+21.600%
2026-02-26	14.2000	14.4000	14.2000	14.2200	+5.178%	4	1,350	+6.892%
2026-02-24	13.5200	13.5200	13.5200	13.5200	+6.457%	15	1,350	+12.426%
2026-02-20	12.7000	12.7000	12.7000	12.7000	+5.833%	2	1,365	+19.685%
2026-02-19	12.0000	12.0000	12.0000	12.0000	-6.832%	2	1,367	+26.667%
2026-02-18	12.9000	12.9300	12.8800	12.8800	+7.333%	7	1,365	+18.012%
2026-02-17	12.0000	12.0000	12.0000	12.0000	+2.564%	1	1,358	+26.667%
2026-02-13	10.9000	11.7000	10.9000	11.7000	+2.632%	17	1,344	+29.915%
2026-02-12	11.3500	11.4000	11.3500	11.4000	+3.167%	7	1,344	+33.333%
2026-02-11	10.7700	11.0500	10.7700	11.0500	+6.763%	2	1,349	+37.557%
2026-02-10	10.6500	10.6500	10.3500	10.3500	-5.909%	6	1,347	+46.860%
2026-02-09	12.2500	12.2500	10.9000	11.0000	-3.509%	4	1,341	+38.182%
2026-02-03	11.2600	11.4600	11.2600	11.4000	+8.571%	10	1,339	+33.333%
2026-02-02	10.5000	10.5000	10.5000	10.5000	+3.245%	6	1,339	+44.762%
2026-01-30	10.0100	10.1700	10.0100	10.1700	-5.833%	8	1,333	+49.459%
2026-01-29	10.8000	10.8000	10.8000	10.8000	+1.599%	1	1,333	+40.741%
2026-01-28	10.6300	10.6300	10.6300	10.6300	-2.922%	3	1,334	+42.992%
2026-01-27	10.9500	10.9500	10.9500	10.9500	-7.595%	2	1,337	+38.813%
2026-01-26	11.8500	11.8500	11.8500	11.8500	+3.856%	1	1,337	+28.270%
2026-01-21	11.1500	11.4100	11.1500	11.4100	+4.679%	4	1,336	+33.216%
2026-01-20	10.0000	10.9000	10.0000	10.9000	+19.780%	14	1,332	+39.450%
2026-01-16	9.1000	9.1000	9.0900	9.1000	0.000%	83	1,240	+67.033%
2026-01-15	9.3000	9.3000	9.1000	9.1000	+5.202%	93	1,240	+67.033%
2026-01-14	8.6500	8.6500	8.6500	8.6500	-4.631%	1	1,147	+75.723%
2026-01-12	9.0000	9.0700	9.0000	9.0700	+14.810%	2	1,148	+67.585%
2026-01-09	7.9000	7.9000	7.9000	7.9000	-9.195%	1	1,147	+92.405%
2026-01-08	8.7000	8.7000	8.7000	8.7000	+10.127%	1	1,148	+74.713%
2026-01-07	7.9000	7.9000	7.9000	7.9000	+5.898%	2	1,148	+92.405%
2026-01-06	7.4600	7.4600	7.4600	7.4600	-14.450%	6	1,148	+103.753%
2025-12-24	8.7200	8.7200	8.7200	8.7200	+32.121%	6	1,142	+74.312%
2025-12-12	6.6000	6.6000	6.6000	6.6000	+4.762%	3	1,142	+130.303%
2025-12-11	6.7500	6.7500	6.3000	6.3000	-5.970%	23	1,145	+141.270%
2025-12-05	6.7000	6.7000	6.7000	6.7000	-17.993%	4	1,138	+126.866%
2025-12-01	8.1700	8.1700	8.1700	8.1700	+85.682%	1	1,138	+86.047%
2025-11-05	4.4000	4.4000	4.4000	4.4000	-0.901%	1	1,139	+245.455%
2025-10-29	4.4400	4.4400	4.4400	4.4400	-14.615%	1	1,140	+242.342%
2025-10-28	5.2000	5.2000	5.2000	5.2000	-12.310%	7	1,139	+192.308%
2025-10-16	5.9300	5.9300	5.9300	5.9300	+44.634%	1	1,134	+156.324%
2025-10-02	4.1000	4.1000	4.1000	4.1000	-6.818%	1	1,133	+270.732%
2025-09-29	4.4000	4.4000	4.4000	4.4000	+13.402%	2	1,134	+245.455%
2025-09-16	3.7000	3.9000	3.6000	3.8800	+19.385%	835	1,132	+291.753%
2025-09-15	3.2500	3.2500	3.2500	3.2500	+28.968%	600	634	+367.692%
2025-09-08	2.5200	2.5200	2.5200	2.5200	-23.404%	1	34	+503.175%
2025-08-14	3.2900	3.2900	3.2900	3.2900	+10.033%	15	33	+362.006%
2025-06-30	2.8600	3.0500	2.8600	2.9900	-18.529%	8	33	+408.361%
2025-06-24	3.6700	3.6700	3.6700	3.6700	-0.811%	3	35	+314.169%
2025-06-09	3.7000	3.7000	3.7000	3.7000	-11.905%	1	32	+310.811%
2025-05-30	4.2000	4.2000	4.2000	4.2000	+21.037%	14	32	+261.905%
2025-05-05	4.0900	4.1000	3.4700	3.4700	+7.430%	25	32	+338.040%
2025-04-14	3.2300	3.2300	3.2300	3.2300	+0.937%	1	12	+370.588%
2025-04-07	3.2000	3.2000	3.2000	3.2000	+37.339%	2	11	+375.000%
2025-03-11	2.2100	2.3300	2.2100	2.3300	+10.952%	2	10	+552.361%
2025-02-28	2.1000	2.1000	2.1000	2.1000	+24.260%	4	10	+623.810%
2025-02-26	1.6900	1.6900	1.6900	1.6900	+60.952%	2	12	+799.408%
2025-02-11	1.1000	1.1000	1.0500	1.0500	-32.258%	2	12	+1,347.619%
2025-01-22	1.5500	1.5500	1.5500	1.5500	-27.230%	1	10	+880.645%
2024-12-11	2.1300	2.1300	2.1300	2.1300	-3.182%	8	9	+613.615%
2024-12-06	2.7200	2.7200	2.2000	2.2000	-30.380%	14	10	+590.909%
2024-12-03	3.1600	3.1600	3.1600	3.1600	-20.000%	2	3	+381.013%
2024-11-11	3.9500	3.9500	3.9500	3.9500	0.000%	1	1	+284.810%