Dark

MSTU20250620C8
MSTU Jun 20 2025 8.00 Call (MSTU250620C00008000)
option OPRA

EOD

Jun 12, 2025

0.2800-39.130%(-0.1800)1,523

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-12	0.35	0.50	0.22	0.28	-39.130%	1,523	6,785	0.000%
2025-06-11	0.55	0.60	0.37	0.46	-26.984%	294	5,720	-39.130%
2025-06-10	0.70	0.75	0.46	0.63	-10.000%	1,473	5,698	-55.556%
2025-06-09	0.45	0.75	0.40	0.70	+100.000%	608	5,087	-60.000%
2025-06-06	0.43	0.50	0.33	0.35	-12.500%	862	4,979	-20.000%
2025-06-05	0.63	0.65	0.30	0.40	-27.273%	1,313	5,117	-30.000%
2025-06-04	0.70	0.75	0.53	0.55	-31.250%	885	5,180	-49.091%
2025-06-03	0.60	0.87	0.55	0.80	+45.455%	424	4,469	-65.000%
2025-06-02	0.49	0.65	0.49	0.55	+3.774%	1,274	4,424	-49.091%
2025-05-30	0.55	0.60	0.42	0.53	-5.357%	340	3,739	-47.170%
2025-05-29	0.65	0.70	0.51	0.56	-12.500%	121	3,728	-50.000%
2025-05-28	0.65	0.67	0.57	0.64	-24.706%	145	3,748	-56.250%
2025-05-27	1.10	1.10	0.78	0.85	-10.526%	292	3,758	-67.059%
2025-05-23	1.30	1.80	0.95	0.95	-47.222%	3,786	3,063	-70.526%
2025-05-22	2.55	2.55	1.75	1.80	+5.882%	73	3,063	-84.444%
2025-05-21	2.25	2.42	1.70	1.70	-26.087%	111	3,057	-83.529%
2025-05-20	2.10	2.30	2.08	2.30	+6.977%	160	3,053	-87.826%
2025-05-19	2.00	2.20	1.90	2.15	+14.973%	323	3,035	-86.977%
2025-05-16	1.88	2.06	1.65	1.87	0.000%	720	3,207	-85.027%
2025-05-15	2.34	2.34	1.75	1.87	-26.953%	153	3,334	-85.027%
2025-05-14	2.60	2.80	2.50	2.56	-6.227%	110	3,258	-89.063%
2025-05-13	2.40	2.75	2.20	2.73	+16.170%	173	3,337	-89.744%
2025-05-12	2.72	2.72	2.15	2.35	-9.615%	209	3,305	-88.085%
2025-05-09	3.05	3.10	2.35	2.60	-1.887%	442	3,396	-89.231%
2025-05-08	2.44	2.91	2.30	2.65	+39.474%	619	3,421	-89.434%
2025-05-07	1.99	2.00	1.85	1.90	+7.345%	344	3,268	-85.263%
2025-05-06	1.90	1.90	1.60	1.77	-6.842%	426	3,333	-84.181%
2025-05-05	1.85	1.90	1.50	1.90	-10.798%	421	3,293	-85.263%
2025-05-02	2.00	2.25	1.95	2.13	+18.994%	290	3,122	-86.854%
2025-05-01	2.05	2.43	1.79	1.79	+5.294%	332	3,189	-84.358%
2025-04-30	1.70	1.85	1.45	1.70	-7.609%	187	3,242	-83.529%
2025-04-29	1.55	1.85	1.53	1.84	+15.723%	404	3,237	-84.783%
2025-04-28	1.70	2.11	1.25	1.59	-2.454%	655	3,316	-82.390%
2025-04-25	1.40	1.80	1.40	1.63	+35.833%	718	3,247	-82.822%
2025-04-24	1.20	1.28	1.10	1.20	-4.000%	221	3,097	-76.667%
2025-04-23	1.40	1.40	1.10	1.25	-0.794%	1,284	3,033	-77.600%
2025-04-22	1.00	1.39	0.99	1.26	+48.235%	1,160	3,631	-77.778%
2025-04-21	0.80	1.00	0.72	0.85	+10.390%	354	4,434	-67.059%
2025-04-17	0.80	0.80	0.64	0.77	+8.451%	182	4,463	-63.636%
2025-04-16	0.75	0.83	0.71	0.71	+1.429%	28	4,463	-60.563%
2025-04-15	0.85	0.90	0.70	0.70	-18.605%	84	4,456	-60.000%
2025-04-14	0.85	0.86	0.78	0.86	+11.688%	205	4,491	-67.442%
2025-04-11	0.50	0.80	0.50	0.77	+54.000%	124	4,668	-63.636%
2025-04-10	0.48	0.55	0.40	0.50	-27.536%	197	4,644	-44.000%
2025-04-09	0.43	0.72	0.35	0.69	+109.091%	129	4,547	-59.420%
2025-04-08	0.60	0.63	0.33	0.33	-48.438%	331	4,501	-15.152%
2025-04-07	0.60	0.75	0.60	0.64	-1.538%	135	4,543	-56.250%
2025-04-04	0.65	1.00	0.60	0.65	-13.333%	288	4,482	-56.923%
2025-04-03	0.70	0.88	0.55	0.75	-37.500%	2,357	4,572	-62.667%
2025-04-02	1.10	1.35	1.05	1.20	+33.333%	42	6,484	-76.667%
2025-04-01	0.85	1.10	0.70	0.90	+12.500%	368	6,490	-68.889%
2025-03-31	0.70	0.85	0.63	0.80	0.000%	746	6,267	-65.000%
2025-03-28	1.39	1.39	0.80	0.80	-44.828%	3,214	5,603	-65.000%
2025-03-27	1.47	1.75	1.45	1.45	-10.494%	1,333	5,748	-80.690%
2025-03-26	2.10	2.10	1.62	1.62	-22.857%	126	6,918	-82.716%
2025-03-25	1.85	2.15	1.80	2.10	+5.000%	351	6,867	-86.667%
2025-03-24	1.45	2.00	1.45	2.00	+66.667%	347	7,034	-86.000%
2025-03-21	1.17	1.20	1.16	1.20	-7.692%	242	6,874	-76.667%
2025-03-20	1.40	1.45	1.23	1.30	-6.475%	220	6,804	-78.462%
2025-03-19	1.15	1.40	1.15	1.39	+32.381%	83	6,674	-79.856%
2025-03-18	0.89	1.15	0.89	1.05	-22.222%	23	6,634	-73.333%
2025-03-17	1.35	1.35	1.10	1.35	0.000%	170	6,638	-79.259%
2025-03-14	1.10	1.40	1.03	1.35	+46.739%	418	6,525	-79.259%
2025-03-13	0.95	0.95	0.81	0.92	+3.371%	92	6,540	-69.565%
2025-03-12	1.00	1.00	0.76	0.89	-1.111%	61	6,540	-68.539%
2025-03-11	0.80	0.90	0.75	0.90	+28.571%	269	6,486	-68.889%
2025-03-10	1.15	1.15	0.70	0.70	-62.162%	1,257	6,668	-60.000%
2025-03-07	1.90	2.20	1.50	1.85	-15.138%	5,726	5,535	-84.865%
2025-03-06	1.75	2.50	1.75	2.18	-0.909%	363	3,034	-87.156%
2025-03-05	1.35	2.20	1.30	2.20	+37.500%	128	3,039	-87.273%
2025-03-04	0.90	1.60	0.85	1.60	+83.908%	73	3,065	-82.500%
2025-03-03	1.65	1.65	0.87	0.87	+3.571%	120	3,081	-67.816%
2025-02-28	0.65	0.95	0.65	0.84	+20.000%	168	2,999	-66.667%
2025-02-27	1.10	1.10	0.70	0.70	-15.663%	27	3,003	-60.000%
2025-02-26	0.91	1.00	0.79	0.83	-12.632%	86	2,989	-66.265%
2025-02-25	1.20	1.25	0.80	0.95	-38.710%	513	2,977	-70.526%
2025-02-24	2.30	2.30	1.50	1.55	-29.545%	514	2,477	-81.935%
2025-02-21	2.80	2.85	2.10	2.20	-22.807%	1,128	2,698	-87.273%
2025-02-20	2.80	2.85	2.60	2.85	+9.615%	42	2,200	-90.175%
2025-02-19	3.10	3.10	2.60	2.60	-10.345%	84	2,166	-89.231%
2025-02-18	3.00	3.00	2.90	2.90	-14.706%	16	2,082	-90.345%
2025-02-14	2.95	3.50	2.88	3.40	+19.298%	108	2,076	-91.765%
2025-02-13	2.80	2.91	2.65	2.85	+9.615%	117	2,076	-90.175%
2025-02-12	2.60	2.65	2.60	2.60	-3.704%	12	2,175	-89.231%
2025-02-11	3.00	3.00	2.70	2.70	-12.903%	15	2,164	-89.630%
2025-02-10	3.40	3.40	3.10	3.10	-11.175%	12	2,149	-90.968%
2025-02-07	3.49	3.49	3.49	3.49	+9.063%	2	2,149	-91.977%
2025-02-06	3.60	3.60	3.10	3.20	-9.348%	78	2,148	-91.250%
2025-02-05	4.10	4.10	3.53	3.53	-14.112%	12	2,124	-92.068%
2025-02-04	4.05	4.11	4.05	4.11	+0.244%	4	2,120	-93.187%
2025-02-03	3.20	4.10	3.07	4.10	-2.381%	149	2,117	-93.171%
2025-01-31	3.80	4.20	3.80	4.20	+5.000%	22	1,978	-93.333%
2025-01-30	4.29	4.29	4.00	4.00	+1.010%	21	1,967	-93.000%
2025-01-29	3.60	3.96	3.60	3.96	+2.591%	2	1,946	-92.929%
2025-01-28	3.87	3.87	3.86	3.86	+10.286%	13	1,948	-92.746%
2025-01-27	3.00	4.20	3.00	3.50	-27.083%	38	1,935	-92.000%
2025-01-24	5.70	5.80	4.80	4.80	-20.000%	310	1,912	-94.167%
2025-01-23	6.65	6.65	6.00	6.00	-1.639%	42	1,973	-95.333%
2025-01-22	6.54	6.54	5.90	6.10	-7.994%	72	1,965	-95.410%
2025-01-21	6.50	7.80	6.00	6.63	-11.600%	28	1,954	-95.777%
2025-01-17	6.75	7.50	6.74	7.50	+28.205%	56	1,992	-96.267%
2025-01-16	5.20	5.90	5.07	5.85	+12.500%	28	1,992	-95.214%
2025-01-15	5.30	5.45	5.20	5.20	+1.961%	31	1,969	-94.615%
2025-01-14	4.74	5.10	4.40	5.10	+33.159%	45	1,984	-94.510%
2025-01-13	3.20	4.00	3.20	3.83	-12.557%	85	1,986	-92.689%
2025-01-10	4.20	4.40	4.10	4.38	-4.783%	36	1,953	-93.607%
2025-01-08	4.14	4.60	4.14	4.60	-6.122%	21	1,948	-93.913%
2025-01-07	6.20	6.20	4.90	4.90	-25.532%	165	1,948	-94.286%
2025-01-06	6.30	6.70	6.00	6.58	+24.151%	50	2,101	-95.745%
2025-01-03	3.70	5.39	3.70	5.30	+53.623%	750	2,141	-94.717%
2025-01-02	3.60	3.90	3.30	3.45	+9.524%	784	1,774	-91.884%
2024-12-31	4.00	4.15	3.15	3.15	-17.105%	252	875	-91.111%
2024-12-30	4.30	4.30	3.80	3.80	-29.630%	297	875	-92.632%
2024-12-27	5.50	5.50	5.40	5.40	-10.000%	22	608	-94.815%
2024-12-26	6.50	6.50	6.00	6.00	-14.773%	11	597	-95.333%
2024-12-24	7.04	7.04	7.04	7.04	+9.147%	1	586	-96.023%
2024-12-23	6.65	6.65	6.45	6.45	-11.644%	6	586	-95.659%
2024-12-20	6.40	7.30	6.40	7.30	+37.996%	103	580	-96.164%
2024-12-19	6.32	6.32	5.20	5.29	-18.238%	46	579	-94.707%
2024-12-18	7.00	7.00	6.47	6.47	-28.111%	8	552	-95.672%
2024-12-17	9.35	9.35	9.00	9.00	-23.077%	44	550	-96.889%
2024-12-16	11.00	12.05	11.00	11.70	0.000%	16	506	-97.607%

.dark-mode .MYq2qg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MYq2qg{ color: #333333; background-color: white; border: 2px solid #333333; }MSTU20250620C8MSTU Jun 20 2025 8.00 Call (MSTU250620C00008000)option OPRA

MSTU20250620C8
MSTU Jun 20 2025 8.00 Call (MSTU250620C00008000)
option OPRA