Dark

MSTU20250620C5
MSTU Jun 20 2025 5.00 Call (MSTU250620C00005000)
option OPRA

EOD

Jun 12, 2025

3.04-5.000%(-0.16)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-12	2.93	3.10	2.93	3.04	-5.000%	30	3,455	0.000%
2025-06-11	3.20	3.20	3.20	3.20	-0.621%	1	3,455	-5.000%
2025-06-10	3.26	3.26	3.20	3.22	-4.734%	41	3,513	-5.590%
2025-06-09	2.85	3.38	2.85	3.38	+25.651%	121	3,513	-10.059%
2025-06-06	2.70	2.75	2.69	2.69	+8.032%	74	3,513	+13.011%
2025-06-05	2.70	2.85	2.49	2.49	-14.138%	150	3,513	+22.088%
2025-06-04	2.77	2.95	2.77	2.90	-7.348%	23	3,513	+4.828%
2025-06-03	3.00	3.30	3.00	3.13	+18.113%	213	3,513	-2.875%
2025-06-02	2.57	2.75	2.56	2.65	+10.417%	229	3,520	+14.717%
2025-05-30	2.50	2.50	2.30	2.40	-7.692%	80	3,522	+26.667%
2025-05-29	2.65	2.65	2.60	2.60	+4.000%	2	3,519	+16.923%
2025-05-28	2.32	2.53	2.25	2.50	-10.714%	118	3,520	+21.600%
2025-05-27	2.81	2.81	2.80	2.80	-6.667%	4	3,519	+8.571%
2025-05-23	4.13	4.13	2.75	3.00	-28.571%	396	3,527	+1.333%
2025-05-22	4.60	5.06	4.20	4.20	0.000%	25	3,527	-27.619%
2025-05-21	4.80	4.90	3.97	4.20	-11.017%	196	3,530	-27.619%
2025-05-20	4.50	4.72	4.40	4.72	+2.609%	5	3,706	-35.593%
2025-05-19	3.60	4.70	3.60	4.60	+12.195%	536	3,708	-33.913%
2025-05-16	3.80	4.20	3.74	4.10	0.000%	80	3,932	-25.854%
2025-05-15	4.50	4.50	4.10	4.10	-14.583%	49	3,922	-25.854%
2025-05-14	5.10	5.20	4.78	4.80	-5.882%	100	3,920	-36.667%
2025-05-13	4.77	5.14	4.50	5.10	+10.870%	169	3,922	-40.392%
2025-05-12	5.00	5.09	4.50	4.60	-8.000%	27	3,896	-33.913%
2025-05-09	5.20	5.60	4.80	5.00	0.000%	408	3,892	-39.200%
2025-05-08	4.70	5.24	4.40	5.00	+25.000%	140	3,874	-39.200%
2025-05-07	3.90	4.10	3.90	4.00	+11.111%	59	3,813	-24.000%
2025-05-06	3.80	3.80	3.55	3.60	-5.263%	76	3,813	-15.556%
2025-05-05	3.80	3.80	3.34	3.80	-5.000%	16	3,844	-20.000%
2025-05-02	4.00	4.43	3.92	4.00	+8.108%	686	3,841	-24.000%
2025-05-01	4.09	4.50	3.70	3.70	+2.778%	387	3,852	-17.838%
2025-04-30	3.20	3.71	2.96	3.60	-1.639%	93	3,965	-15.556%
2025-04-29	3.30	3.80	3.30	3.66	+10.909%	148	3,992	-16.940%
2025-04-28	3.40	3.40	2.85	3.30	+3.125%	86	3,943	-7.879%
2025-04-25	2.74	3.30	2.74	3.20	+18.519%	170	3,944	-5.000%
2025-04-24	2.50	2.70	2.45	2.70	+5.882%	519	3,940	+12.593%
2025-04-23	2.63	2.78	2.50	2.55	0.000%	141	4,236	+19.216%
2025-04-22	2.15	2.70	2.15	2.55	+41.667%	392	4,257	+19.216%
2025-04-21	2.00	2.08	1.75	1.80	+1.124%	82	4,267	+68.889%
2025-04-17	1.80	1.80	1.65	1.78	+7.879%	35	4,195	+70.787%
2025-04-16	1.75	1.85	1.62	1.65	-2.941%	398	4,195	+84.242%
2025-04-15	1.90	1.99	1.65	1.70	-7.104%	101	4,169	+78.824%
2025-04-14	1.75	1.90	1.59	1.83	+13.665%	837	4,114	+66.120%
2025-04-11	1.37	1.70	1.30	1.61	+53.333%	948	3,723	+88.820%
2025-04-10	1.40	1.40	0.95	1.05	-31.373%	590	3,768	+189.524%
2025-04-09	0.80	1.65	0.75	1.53	+104.000%	1,546	3,501	+98.693%
2025-04-08	1.30	1.50	0.70	0.75	-37.500%	493	4,128	+305.333%
2025-04-07	1.25	1.70	1.10	1.20	-41.463%	266	3,722	+153.333%
2025-04-04	1.50	2.05	1.32	2.05	+36.667%	938	3,580	+48.293%
2025-04-03	1.92	1.92	1.40	1.50	-30.233%	220	3,562	+102.667%
2025-04-02	2.15	2.15	2.15	2.15	+2.381%	5	3,352	+41.395%
2025-04-01	1.50	2.10	1.50	2.10	+23.529%	3	3,357	+44.762%
2025-03-31	1.41	1.80	1.32	1.70	-2.857%	108	3,357	+78.824%
2025-03-28	2.40	2.40	1.75	1.75	-38.596%	52	3,348	+73.714%
2025-03-27	3.00	3.00	2.70	2.85	-5.000%	55	3,356	+6.667%
2025-03-26	3.30	3.40	2.80	3.00	-13.793%	11	3,375	+1.333%
2025-03-25	3.20	3.50	3.20	3.48	+8.750%	22	3,373	-12.644%
2025-03-24	2.80	3.23	2.80	3.20	+40.351%	75	3,389	-5.000%
2025-03-21	2.20	2.28	2.13	2.28	0.000%	10	3,396	+33.333%
2025-03-20	2.35	2.51	2.10	2.28	-2.979%	84	3,396	+33.333%
2025-03-19	2.20	2.60	2.20	2.35	+27.717%	211	3,380	+29.362%
2025-03-18	1.80	2.10	1.65	1.84	-18.222%	67	3,546	+65.217%
2025-03-17	2.15	2.25	1.95	2.25	-5.063%	95	3,514	+35.111%
2025-03-14	1.78	2.37	1.78	2.37	+43.636%	482	3,479	+28.270%
2025-03-13	1.95	1.95	1.50	1.65	+6.452%	91	3,359	+84.242%
2025-03-12	1.60	1.70	1.42	1.55	-4.321%	80	3,359	+96.129%
2025-03-11	1.30	1.62	1.19	1.62	+31.707%	142	3,293	+87.654%
2025-03-10	1.80	2.05	1.10	1.23	-56.690%	1,006	3,274	+147.154%
2025-03-07	3.30	3.30	2.39	2.84	-8.682%	38	3,114	+7.042%
2025-03-06	2.50	3.70	2.50	3.11	+3.667%	152	3,103	-2.251%
2025-03-05	2.15	3.00	2.15	3.00	+36.364%	39	3,034	+1.333%
2025-03-04	1.34	2.65	1.30	2.20	+37.500%	212	3,040	+38.182%
2025-03-03	2.60	2.70	1.45	1.60	-5.325%	744	2,980	+90.000%
2025-02-28	1.30	1.75	1.11	1.69	+34.127%	1,918	2,801	+79.882%
2025-02-27	1.90	2.00	1.26	1.26	-28.409%	111	1,952	+141.270%
2025-02-26	1.45	1.76	1.40	1.76	+10.000%	104	1,878	+72.727%
2025-02-25	2.01	2.01	1.40	1.60	-48.387%	626	1,798	+90.000%
2025-02-24	3.10	3.10	3.10	3.10	-3.125%	2	1,627	-1.935%
2025-02-21	3.90	3.90	3.20	3.20	-20.000%	18	1,627	-5.000%
2025-02-20	3.90	4.00	3.90	4.00	-2.439%	2	1,630	-24.000%
2025-02-19	4.70	4.70	4.10	4.10	-16.327%	2	1,629	-25.854%
2025-02-14	4.40	4.90	4.40	4.90	+22.500%	50	1,604	-37.959%
2025-02-13	4.40	4.40	4.00	4.00	-14.894%	3	1,602	-24.000%
2025-02-10	4.70	4.70	4.70	4.70	-6.000%	4	1,602	-35.319%
2025-02-06	5.00	5.00	5.00	5.00	-1.961%	1	1,602	-39.200%
2025-02-05	5.36	5.40	5.02	5.10	-15.000%	9	1,602	-40.392%
2025-02-04	5.69	6.00	5.69	6.00	+5.263%	8	1,607	-49.333%
2025-01-31	5.80	5.80	5.70	5.70	+3.636%	264	1,606	-46.667%
2025-01-30	5.50	5.50	5.50	5.50	+10.000%	1	1,688	-44.727%
2025-01-29	5.20	5.30	5.00	5.00	-7.919%	130	1,688	-39.200%
2025-01-28	5.44	5.44	5.43	5.43	+8.383%	5	1,616	-44.015%
2025-01-27	5.90	5.90	4.80	5.01	-37.375%	10	1,616	-39.321%
2025-01-23	8.00	8.00	8.00	8.00	-2.439%	1	1,620	-62.000%
2025-01-22	8.14	8.20	8.00	8.20	+3.666%	9	1,619	-62.927%
2025-01-21	7.00	8.27	7.00	7.91	-12.111%	278	1,657	-61.568%
2025-01-17	8.50	9.09	8.40	9.00	+30.435%	112	1,657	-66.222%
2025-01-16	6.90	6.90	6.90	6.90	+14.050%	1	1,657	-55.942%
2025-01-14	6.20	6.21	5.70	6.05	+18.395%	86	1,657	-49.752%
2025-01-13	4.21	5.11	4.21	5.11	-7.260%	65	1,595	-40.509%
2025-01-10	5.50	5.87	5.50	5.51	-5.812%	170	1,577	-44.828%
2025-01-08	6.09	6.09	5.20	5.85	-4.098%	30	1,513	-48.034%
2025-01-07	7.30	7.30	5.96	6.10	-28.235%	74	1,513	-50.164%
2025-01-06	6.60	9.50	6.50	8.50	+30.769%	70	1,543	-64.235%
2025-01-03	4.68	6.65	4.68	6.50	+44.444%	76	1,540	-53.231%
2025-01-02	4.21	4.60	4.21	4.50	+9.756%	111	1,534	-32.444%
2024-12-31	4.90	5.10	3.90	4.10	-14.583%	112	1,536	-25.854%
2024-12-30	5.30	5.50	4.70	4.80	-26.154%	158	1,536	-36.667%
2024-12-27	7.10	7.10	6.50	6.50	-9.722%	4	1,401	-53.231%
2024-12-26	7.39	7.50	7.20	7.20	-6.977%	19	1,399	-57.778%
2024-12-24	7.74	7.74	7.74	7.74	+20.938%	2	1,382	-60.724%
2024-12-23	7.70	7.80	6.40	6.40	-24.706%	325	1,382	-52.500%
2024-12-20	6.65	8.60	6.65	8.50	+32.813%	30	1,294	-64.235%
2024-12-19	8.00	8.00	6.24	6.40	-20.000%	52	1,264	-52.500%
2024-12-18	8.20	8.20	8.00	8.00	-26.267%	13	1,259	-62.000%
2024-12-17	11.00	11.00	10.20	10.85	-23.592%	51	1,266	-71.982%
2024-12-16	12.96	14.20	12.96	14.20	0.000%	109	1,240	-78.592%

.dark-mode .YDTJSJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YDTJSJ{ color: #333333; background-color: white; border: 2px solid #333333; }MSTU20250620C5MSTU Jun 20 2025 5.00 Call (MSTU250620C00005000)option OPRA

MSTU20250620C5
MSTU Jun 20 2025 5.00 Call (MSTU250620C00005000)
option OPRA