Dark

MSTU20250620C25
MSTU Jun 20 2025 25.00 Call (MSTU250620C00025000)
option OPRA

EOD

Jun 9, 2025

0.05000.000%(0.0000)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-09	0.01	0.05	0.01	0.05	0.000%	12	53,562	0.000%
2025-05-28	0.10	0.10	0.05	0.05	+400.000%	411	53,562	0.000%
2025-05-27	0.05	0.05	0.01	0.01	-80.000%	11	53,391	+400.000%
2025-05-23	0.08	0.10	0.05	0.05	-50.000%	1,214	53,473	0.000%
2025-05-22	0.10	0.10	0.05	0.10	+100.000%	42	53,473	-50.000%
2025-05-21	0.06	0.10	0.05	0.05	-66.667%	30	53,455	0.000%
2025-05-20	0.15	0.15	0.15	0.15	+50.000%	1	53,476	-66.667%
2025-05-16	0.10	0.10	0.05	0.10	-23.077%	40	53,475	-50.000%
2025-05-15	0.20	0.20	0.13	0.13	-35.000%	6	53,493	-61.538%
2025-05-14	0.15	0.20	0.10	0.20	+33.333%	6,528	53,487	-75.000%
2025-05-13	0.10	0.15	0.10	0.15	+7.143%	82	59,837	-66.667%
2025-05-12	0.15	0.15	0.10	0.14	+40.000%	1,482	59,870	-64.286%
2025-05-09	0.15	0.15	0.10	0.10	-33.333%	72	61,213	-50.000%
2025-05-08	0.11	0.15	0.11	0.15	+50.000%	21	61,187	-66.667%
2025-05-07	0.10	0.10	0.10	0.10	0.000%	300	61,201	-50.000%
2025-05-02	0.10	0.10	0.10	0.10	0.000%	20	61,013	-50.000%
2025-05-01	0.09	0.11	0.09	0.10	0.000%	9	61,015	-50.000%
2025-04-30	0.07	0.15	0.06	0.10	-16.667%	141	61,017	-50.000%
2025-04-29	0.13	0.15	0.10	0.12	+20.000%	8	61,068	-58.333%
2025-04-28	0.13	0.13	0.10	0.10	-33.333%	11	61,065	-50.000%
2025-04-25	0.15	0.15	0.10	0.15	+50.000%	790	61,056	-66.667%
2025-04-24	0.05	0.10	0.05	0.10	-9.091%	8	60,685	-50.000%
2025-04-23	0.10	0.15	0.10	0.11	+10.000%	44	60,689	-54.545%
2025-04-22	0.05	0.15	0.05	0.10	+42.857%	240	60,716	-50.000%
2025-04-21	0.05	0.09	0.05	0.07	+16.667%	60	60,739	-28.571%
2025-04-17	0.10	0.10	0.06	0.06	-40.000%	6	60,747	-16.667%
2025-04-16	0.13	0.13	0.07	0.10	-9.091%	145	60,747	-50.000%
2025-04-15	0.10	0.15	0.10	0.11	+83.333%	8	60,742	-54.545%
2025-04-11	0.10	0.10	0.06	0.06	+20.000%	16	60,737	-16.667%
2025-04-10	0.05	0.05	0.05	0.05	-44.444%	1	60,744	0.000%
2025-04-09	0.10	0.10	0.05	0.09	-10.000%	1,786	60,743	-44.444%
2025-04-08	0.10	0.10	0.10	0.10	0.000%	752	59,348	-50.000%
2025-04-07	0.10	0.11	0.07	0.10	-23.077%	891	58,596	-50.000%
2025-04-04	0.15	0.15	0.10	0.13	+30.000%	210	57,761	-61.538%
2025-04-03	0.15	0.15	0.10	0.10	0.000%	392	57,658	-50.000%
2025-04-02	0.12	0.13	0.10	0.10	0.000%	1,000	57,266	-50.000%
2025-04-01	0.10	0.10	0.06	0.10	0.000%	1,743	56,266	-50.000%
2025-03-31	0.15	0.15	0.10	0.10	0.000%	5,061	54,801	-50.000%
2025-03-28	0.15	0.15	0.10	0.10	-50.000%	4,804	49,862	-50.000%
2025-03-26	0.25	0.25	0.20	0.20	-20.000%	11	48,704	-75.000%
2025-03-25	0.25	0.30	0.25	0.25	+4.167%	172	48,694	-80.000%
2025-03-24	0.21	0.25	0.15	0.24	+20.000%	122	48,604	-79.167%
2025-03-20	0.20	0.22	0.15	0.20	+5.263%	22	48,620	-75.000%
2025-03-19	0.20	0.20	0.18	0.19	+18.750%	61	48,610	-73.684%
2025-03-18	0.15	0.16	0.15	0.16	-20.000%	8	48,628	-68.750%
2025-03-17	0.25	0.25	0.15	0.20	-23.077%	53	48,635	-75.000%
2025-03-14	0.20	0.26	0.20	0.26	+30.000%	236	48,616	-80.769%
2025-03-13	0.20	0.20	0.16	0.20	0.000%	56	48,606	-75.000%
2025-03-12	0.20	0.20	0.20	0.20	+33.333%	2	48,606	-75.000%
2025-03-11	0.25	0.25	0.15	0.15	-25.000%	313	48,605	-66.667%
2025-03-10	0.40	0.40	0.20	0.20	-67.742%	2,999	48,609	-75.000%
2025-03-07	0.62	0.62	0.62	0.62	-4.615%	2	45,936	-91.935%
2025-03-06	0.77	0.77	0.61	0.65	+75.676%	40	45,935	-92.308%
2025-03-04	0.18	0.37	0.18	0.37	+48.000%	62	45,934	-86.486%
2025-03-03	0.45	0.45	0.25	0.25	+47.059%	564	45,894	-80.000%
2025-02-28	0.20	0.21	0.15	0.17	-15.000%	3,148	45,459	-70.588%
2025-02-27	0.35	0.35	0.20	0.20	0.000%	5,120	44,206	-75.000%
2025-02-26	0.13	0.25	0.13	0.20	-13.043%	465	39,244	-75.000%
2025-02-25	0.25	0.27	0.20	0.23	-52.083%	583	38,830	-78.261%
2025-02-24	0.36	0.50	0.36	0.48	-29.412%	209	38,592	-89.583%
2025-02-21	0.75	0.75	0.55	0.68	-2.857%	90	38,799	-92.647%
2025-02-20	0.70	0.70	0.60	0.70	+7.692%	72	38,781	-92.857%
2025-02-19	0.70	0.75	0.60	0.65	-13.333%	146	38,746	-92.308%
2025-02-18	0.70	0.80	0.65	0.75	0.000%	65	38,674	-93.333%
2025-02-14	0.69	0.90	0.60	0.75	+20.968%	170	38,599	-93.333%
2025-02-13	0.67	0.67	0.60	0.62	-12.676%	204	38,589	-91.935%
2025-02-12	0.65	0.71	0.60	0.71	-2.740%	48	38,589	-92.958%
2025-02-11	1.84	1.84	0.70	0.73	-18.889%	96	38,587	-93.151%
2025-02-10	0.92	0.92	0.84	0.90	0.000%	68	38,546	-94.444%
2025-02-07	1.10	1.10	0.90	0.90	0.000%	1,168	38,602	-94.444%
2025-02-06	1.30	1.30	0.90	0.90	-28.000%	4,053	38,150	-94.444%
2025-02-05	1.35	1.35	1.20	1.25	-10.714%	842	34,331	-96.000%
2025-02-04	1.40	1.50	1.40	1.40	0.000%	637	33,520	-96.429%
2025-02-03	1.15	1.47	0.95	1.40	+7.692%	2,204	33,013	-96.429%
2025-01-31	1.40	1.45	1.30	1.30	-3.704%	2,140	31,493	-96.154%
2025-01-30	1.35	1.35	1.35	1.35	-6.897%	60	30,490	-96.296%
2025-01-29	1.47	1.47	1.30	1.45	0.000%	583	30,490	-96.552%
2025-01-28	1.60	1.60	1.40	1.45	0.000%	496	29,939	-96.552%
2025-01-27	1.75	1.80	1.30	1.45	-20.330%	2,201	29,478	-96.552%
2025-01-24	2.50	2.52	1.75	1.82	-31.835%	2,560	27,493	-97.253%
2025-01-23	2.50	2.95	2.50	2.67	-0.373%	368	26,240	-98.127%
2025-01-22	3.10	3.10	2.68	2.68	-16.250%	299	26,062	-98.134%
2025-01-21	3.30	3.80	2.70	3.20	-12.329%	10,629	25,949	-98.438%
2025-01-17	3.10	3.70	3.10	3.65	+40.385%	152	17,532	-98.630%
2025-01-16	2.30	2.60	2.10	2.60	+10.638%	648	17,532	-98.077%
2025-01-15	2.25	2.40	2.25	2.35	+5.856%	17	16,890	-97.872%
2025-01-14	2.10	2.27	1.90	2.22	+34.545%	557	16,887	-97.748%
2025-01-13	2.10	2.10	1.45	1.65	-15.385%	1,600	16,338	-96.970%
2025-01-10	2.10	2.10	1.70	1.95	+2.632%	1,270	14,782	-97.436%
2025-01-08	2.05	2.10	1.65	1.90	-13.636%	2,795	13,326	-97.368%
2025-01-07	3.20	3.20	2.20	2.20	-41.019%	983	13,326	-97.727%
2025-01-06	2.55	3.76	2.37	3.73	+55.417%	297	12,446	-98.660%
2025-01-03	1.60	2.52	1.55	2.40	+64.384%	1,958	12,231	-97.917%
2025-01-02	1.45	2.05	1.40	1.46	+16.800%	1,477	11,699	-96.575%
2024-12-31	1.95	2.00	1.25	1.25	-21.875%	2,094	8,283	-96.000%
2024-12-30	2.35	2.35	1.60	1.60	-37.255%	1,591	8,283	-96.875%
2024-12-27	3.30	3.50	2.37	2.55	-17.742%	4,066	6,888	-98.039%
2024-12-26	3.20	3.60	3.09	3.10	-19.271%	220	5,708	-98.387%
2024-12-24	3.80	4.00	3.61	3.84	+23.871%	731	5,672	-98.698%
2024-12-23	3.60	3.71	3.10	3.10	-20.308%	667	5,672	-98.387%
2024-12-20	2.90	4.10	2.90	3.89	+38.929%	358	5,662	-98.715%
2024-12-19	4.40	4.50	2.80	2.80	-28.934%	1,307	5,452	-98.214%
2024-12-18	5.10	5.45	3.43	3.94	-28.364%	49	4,729	-98.731%
2024-12-17	7.60	7.80	5.46	5.50	-19.118%	1,291	4,726	-99.091%
2024-12-16	8.26	8.26	6.80	6.80	-94.998%	922	3,736	-99.265%
2024-12-13	127.00	135.95	127.00	135.95	+1.296%	36	118	-99.963%
2024-12-06	138.58	138.58	134.21	134.21	+8.103%	4	100	-99.963%
2024-12-05	173.59	173.60	124.15	124.15	+6.247%	12	98	-99.960%
2024-12-03	116.64	124.78	116.64	116.85	-7.225%	4	106	-99.957%
2024-12-02	138.50	138.50	125.95	125.95	-8.267%	5	109	-99.960%
2024-11-29	152.80	154.51	137.30	137.30	+22.611%	6	112	-99.964%
2024-11-26	140.01	156.15	106.00	111.98	-28.924%	10	113	-99.955%
2024-11-25	179.50	185.71	157.30	157.55	-24.549%	17	115	-99.968%
2024-11-22	176.70	209.53	176.70	208.81	+36.925%	22	114	-99.976%
2024-11-21	229.10	229.10	152.50	152.50	-38.409%	6	104	-99.967%
2024-11-20	235.10	247.60	235.10	247.60	+32.477%	2	103	-99.980%
2024-11-19	154.41	186.90	152.12	186.90	+27.177%	6	103	-99.973%
2024-11-18	115.40	146.96	114.91	146.96	+26.581%	6	104	-99.966%
2024-11-15	105.21	116.10	105.21	116.10	+7.005%	4	106	-99.957%
2024-11-14	108.50	108.50	108.50	108.50	+4.357%	1	106	-99.954%
2024-11-13	150.99	150.99	101.80	103.97	-15.437%	26	107	-99.952%
2024-11-12	106.62	122.95	106.62	122.95	+4.790%	7	112	-99.959%
2024-11-11	89.96	117.33	84.89	117.33	+83.328%	20	111	-99.957%
2024-11-06	64.00	64.00	64.00	64.00	+30.666%	11	91	-99.922%
2024-11-01	55.26	62.40	48.20	48.98	-15.171%	26	80	-99.898%
2024-10-31	56.00	61.60	56.00	57.74	-12.515%	5	77	-99.913%
2024-10-29	66.00	66.00	66.00	66.00	+4.101%	1	72	-99.924%
2024-10-28	64.00	64.00	62.00	63.40	+56.312%	19	71	-99.921%
2024-10-23	47.50	47.50	40.56	40.56	-13.940%	51	52	-99.877%
2024-10-22	47.13	47.13	47.13	47.13	0.000%	1	1	-99.894%

.dark-mode .DNlCq9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DNlCq9{ color: #333333; background-color: white; border: 2px solid #333333; }MSTU20250620C25MSTU Jun 20 2025 25.00 Call (MSTU250620C00025000)option OPRA

MSTU20250620C25
MSTU Jun 20 2025 25.00 Call (MSTU250620C00025000)
option OPRA