Dark

MSTU20250620C9
MSTU Jun 20 2025 9.00 Call (MSTU250620C00009000)
option OPRA

EOD

Jun 12, 2025

0.0800-46.667%(-0.0700)287

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-12	0.10	0.14	0.05	0.08	-46.667%	287	8,654	0.000%
2025-06-11	0.20	0.20	0.10	0.15	-25.000%	423	8,481	-46.667%
2025-06-10	0.20	0.25	0.15	0.20	-20.000%	1,051	8,517	-60.000%
2025-06-09	0.15	0.35	0.10	0.25	+66.667%	1,574	7,914	-68.000%
2025-06-06	0.15	0.20	0.11	0.15	0.000%	374	8,075	-46.667%
2025-06-05	0.30	0.30	0.12	0.15	-40.000%	1,000	8,010	-46.667%
2025-06-04	0.50	0.50	0.20	0.25	-39.024%	4,242	8,060	-68.000%
2025-06-03	0.37	0.45	0.20	0.41	+95.238%	1,439	6,892	-80.488%
2025-06-02	0.26	0.30	0.20	0.21	-22.222%	568	6,770	-61.905%
2025-05-30	0.35	0.35	0.20	0.27	-27.027%	7,086	6,534	-70.370%
2025-05-29	0.40	0.40	0.29	0.37	0.000%	483	5,441	-78.378%
2025-05-28	0.43	0.43	0.30	0.37	-32.727%	501	5,298	-78.378%
2025-05-27	0.65	0.72	0.50	0.55	-15.385%	4,384	5,643	-85.455%
2025-05-23	0.90	1.00	0.65	0.65	-48.000%	1,318	6,584	-87.692%
2025-05-22	1.80	1.90	1.20	1.25	-3.846%	157	6,584	-93.600%
2025-05-21	1.66	1.84	1.20	1.30	-25.714%	495	6,606	-93.846%
2025-05-20	1.64	1.75	1.39	1.75	+7.362%	86	6,744	-95.429%
2025-05-19	0.95	1.71	0.95	1.63	+17.266%	875	6,675	-95.092%
2025-05-16	1.70	1.70	1.20	1.39	-7.333%	718	6,569	-94.245%
2025-05-15	1.45	1.72	1.35	1.50	-26.829%	213	6,514	-94.667%
2025-05-14	2.20	2.25	1.92	2.05	-4.651%	110	6,398	-96.098%
2025-05-13	1.86	2.15	1.65	2.15	+19.444%	229	6,427	-96.279%
2025-05-12	2.10	2.10	1.60	1.80	-10.448%	334	6,465	-95.556%
2025-05-09	2.35	2.50	1.80	2.01	-2.427%	414	6,460	-96.020%
2025-05-08	1.80	2.30	1.80	2.06	+45.070%	632	6,451	-96.117%
2025-05-07	1.55	1.60	1.35	1.42	+6.767%	754	6,706	-94.366%
2025-05-06	1.49	1.49	1.20	1.33	-1.481%	146	6,220	-93.985%
2025-05-05	1.37	1.55	1.20	1.35	-18.182%	265	6,206	-94.074%
2025-05-02	1.60	1.78	1.50	1.65	+13.014%	1,254	6,206	-95.152%
2025-05-01	1.53	1.95	1.44	1.46	+9.774%	791	6,202	-94.521%
2025-04-30	1.19	1.45	1.10	1.33	-5.000%	71	6,064	-93.985%
2025-04-29	1.30	1.50	1.28	1.40	+25.000%	423	6,053	-94.286%
2025-04-28	1.11	1.32	1.05	1.12	-13.846%	17	5,882	-92.857%
2025-04-25	1.10	1.39	1.10	1.30	+44.444%	504	5,878	-93.846%
2025-04-24	0.95	1.02	0.90	0.90	-5.263%	11	5,843	-91.111%
2025-04-23	1.05	1.08	0.95	0.95	-5.000%	312	5,840	-91.579%
2025-04-22	0.85	1.10	0.85	1.00	+61.290%	179	5,845	-92.000%
2025-04-21	0.67	0.75	0.55	0.62	+10.714%	70	5,815	-87.097%
2025-04-17	0.59	0.60	0.55	0.56	-8.197%	14	5,783	-85.714%
2025-04-16	0.60	0.61	0.60	0.61	+10.909%	8	5,783	-86.885%
2025-04-15	0.65	0.70	0.55	0.55	-19.118%	285	5,781	-85.455%
2025-04-14	0.60	0.68	0.44	0.68	+17.241%	196	5,891	-88.235%
2025-04-11	0.40	0.60	0.40	0.58	+45.000%	410	5,834	-86.207%
2025-04-10	0.40	0.40	0.40	0.40	-20.000%	11	5,649	-80.000%
2025-04-09	0.30	0.50	0.30	0.50	+100.000%	227	5,649	-84.000%
2025-04-08	0.50	0.50	0.25	0.25	-46.809%	57	5,747	-68.000%
2025-04-07	0.55	0.55	0.42	0.47	-41.250%	307	5,779	-82.979%
2025-04-04	0.63	0.80	0.55	0.80	+45.455%	182	5,849	-90.000%
2025-04-03	0.50	0.70	0.50	0.55	-21.429%	87	5,810	-85.455%
2025-03-31	0.55	0.70	0.54	0.70	0.000%	136	5,746	-88.571%
2025-03-28	1.10	1.10	0.70	0.70	-49.275%	178	5,679	-88.571%
2025-03-27	1.30	1.38	1.30	1.38	+2.222%	2	5,662	-94.203%
2025-03-26	1.65	1.65	1.35	1.35	-17.178%	105	5,661	-94.074%
2025-03-25	1.55	1.75	1.55	1.63	+0.617%	25	5,582	-95.092%
2025-03-24	1.26	1.62	1.23	1.62	+62.000%	280	5,567	-95.062%
2025-03-20	1.15	1.15	1.00	1.00	-13.043%	38	5,339	-92.000%
2025-03-19	0.95	1.15	0.95	1.15	+30.682%	2,112	5,319	-93.043%
2025-03-18	0.75	0.95	0.75	0.88	-20.000%	138	5,848	-90.909%
2025-03-17	1.02	1.10	0.85	1.10	0.000%	514	5,948	-92.727%
2025-03-14	0.92	1.10	0.83	1.10	+46.667%	1,172	5,943	-92.727%
2025-03-13	0.60	0.83	0.60	0.75	-3.846%	1,188	4,595	-89.333%
2025-03-12	0.80	0.80	0.70	0.78	+4.000%	20	4,595	-89.744%
2025-03-11	0.70	0.75	0.64	0.75	+15.385%	122	4,592	-89.333%
2025-03-10	1.18	1.18	0.65	0.65	-59.375%	170	4,574	-87.692%
2025-03-07	1.74	1.95	1.45	1.60	-15.789%	118	4,582	-95.000%
2025-03-06	1.90	2.25	1.65	1.90	-2.564%	1,115	4,580	-95.789%
2025-03-05	1.15	1.95	1.05	1.95	+66.667%	171	4,069	-95.897%
2025-03-04	0.70	1.46	0.65	1.17	+46.250%	81	4,002	-93.162%
2025-03-03	0.85	1.51	0.80	0.80	+5.263%	60	4,018	-90.000%
2025-02-28	0.55	0.82	0.40	0.76	+26.667%	70	4,009	-89.474%
2025-02-27	0.90	0.90	0.60	0.60	-29.412%	246	3,997	-86.667%
2025-02-26	0.70	0.85	0.70	0.85	+2.410%	154	3,970	-90.588%
2025-02-25	0.90	0.91	0.65	0.83	-40.714%	226	3,847	-90.361%
2025-02-24	1.65	1.69	1.35	1.40	-25.532%	141	3,913	-94.286%
2025-02-21	2.55	2.55	1.85	1.88	-20.000%	2,204	3,851	-95.745%
2025-02-20	2.40	2.45	2.15	2.35	+2.174%	126	3,067	-96.596%
2025-02-19	2.87	2.87	2.30	2.30	-19.014%	35	3,063	-96.522%
2025-02-18	2.78	2.90	2.65	2.84	+5.185%	1,886	3,042	-97.183%
2025-02-14	2.60	3.10	2.60	2.70	+17.391%	430	1,953	-97.037%
2025-02-13	2.44	2.44	2.30	2.30	-13.208%	12	1,952	-96.522%
2025-02-12	2.40	2.65	2.40	2.65	+8.163%	8	1,952	-96.981%
2025-02-11	2.90	2.90	2.45	2.45	-18.333%	74	1,948	-96.735%
2025-02-10	3.10	3.10	2.88	3.00	-4.153%	79	1,876	-97.333%
2025-02-07	3.30	3.40	3.10	3.13	+7.192%	116	1,825	-97.444%
2025-02-06	3.40	3.40	2.75	2.92	-14.620%	40	1,849	-97.260%
2025-02-05	3.70	3.70	3.41	3.42	-8.800%	16	1,813	-97.661%
2025-02-04	3.82	4.00	3.75	3.75	-1.316%	8	1,806	-97.867%
2025-02-03	3.00	3.80	2.72	3.80	+1.064%	30	1,809	-97.895%
2025-01-31	3.76	3.76	3.76	3.76	+1.622%	2	1,802	-97.872%
2025-01-30	4.00	4.26	3.63	3.70	+1.648%	117	1,801	-97.838%
2025-01-29	3.61	3.72	3.35	3.64	-1.087%	69	1,835	-97.802%
2025-01-28	3.87	3.87	3.50	3.68	0.000%	33	1,766	-97.826%
2025-01-27	4.10	4.10	3.00	3.68	-31.852%	78	1,761	-97.826%
2025-01-24	5.40	5.40	5.40	5.40	-3.399%	4	1,730	-98.519%
2025-01-23	6.28	6.28	5.59	5.59	-1.062%	6	1,731	-98.569%
2025-01-22	6.20	6.50	5.50	5.65	-20.979%	40	1,726	-98.584%
2025-01-21	6.00	7.15	6.00	7.15	+2.143%	6	1,737	-98.881%
2025-01-17	6.30	7.00	6.20	7.00	+35.397%	18	1,744	-98.857%
2025-01-15	5.00	5.30	4.80	5.17	+7.484%	57	1,744	-98.453%
2025-01-14	4.60	4.81	4.00	4.81	+30.000%	44	1,782	-98.337%
2025-01-13	2.35	3.70	2.35	3.70	-6.329%	86	1,797	-97.838%
2025-01-10	4.10	4.20	3.57	3.95	-5.952%	138	1,719	-97.975%
2025-01-08	4.30	4.60	3.50	4.20	-7.692%	146	1,702	-98.095%
2025-01-07	6.09	6.10	4.54	4.55	-35.000%	99	1,702	-98.242%
2025-01-06	5.25	7.00	4.70	7.00	+45.833%	519	1,693	-98.857%
2025-01-03	3.76	4.80	3.70	4.80	+46.341%	98	1,699	-98.333%
2025-01-02	3.50	3.62	2.96	3.28	+12.715%	109	1,677	-97.561%
2024-12-31	3.87	3.87	2.91	2.91	-16.857%	425	1,301	-97.251%
2024-12-30	4.10	4.20	3.50	3.50	-22.222%	607	1,301	-97.714%
2024-12-27	4.80	5.20	4.50	4.50	-21.603%	32	711	-98.222%
2024-12-26	5.50	5.74	5.40	5.74	-5.902%	14	699	-98.606%
2024-12-23	6.30	6.30	6.10	6.10	-14.923%	3	699	-98.689%
2024-12-20	5.70	7.17	5.70	7.17	+25.569%	13	696	-98.884%
2024-12-19	6.00	6.00	5.20	5.71	-37.935%	24	684	-98.599%
2024-12-17	9.20	9.20	9.20	9.20	-9.270%	1	660	-99.130%
2024-12-16	10.90	11.70	10.14	10.14	0.000%	109	659	-99.211%

.dark-mode .p8P05t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p8P05t{ color: #333333; background-color: white; border: 2px solid #333333; }MSTU20250620C9MSTU Jun 20 2025 9.00 Call (MSTU250620C00009000)option OPRA

MSTU20250620C9
MSTU Jun 20 2025 9.00 Call (MSTU250620C00009000)
option OPRA