Dark

MSTU20250620P7
MSTU Jun 20 2025 7.00 Put (MSTU250620P00007000)
option OPRA

EOD

Jun 12, 2025

0.1200+20.000%(+0.0200)127

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-12	0.18	0.18	0.07	0.12	+20.000%	127	2,778	0.000%
2025-06-11	0.13	0.13	0.06	0.10	-9.091%	60	2,672	+20.000%
2025-06-10	0.15	0.15	0.10	0.11	0.000%	65	2,652	+9.091%
2025-06-09	0.20	0.20	0.10	0.11	-63.333%	327	2,659	+9.091%
2025-06-06	0.35	0.35	0.24	0.30	-38.776%	138	2,733	-60.000%
2025-06-05	0.25	0.49	0.25	0.49	+75.000%	72	2,677	-75.510%
2025-06-04	0.30	0.35	0.20	0.28	+12.000%	170	2,628	-57.143%
2025-06-03	0.65	0.65	0.20	0.25	-39.024%	757	2,487	-52.000%
2025-06-02	0.55	0.55	0.40	0.41	-26.786%	174	2,709	-70.732%
2025-05-30	0.59	0.72	0.55	0.56	-6.667%	518	2,711	-78.571%
2025-05-29	0.55	0.69	0.55	0.60	-20.000%	92	2,660	-80.000%
2025-05-28	0.75	0.83	0.73	0.75	+2.740%	1,030	2,628	-84.000%
2025-05-27	0.68	0.90	0.65	0.73	-14.118%	398	3,343	-83.562%
2025-05-23	0.60	0.95	0.60	0.85	+93.182%	1,438	2,414	-85.882%
2025-05-22	0.37	0.46	0.37	0.44	-2.222%	604	2,414	-72.727%
2025-05-21	0.35	0.55	0.35	0.45	+12.500%	38	2,208	-73.333%
2025-05-20	0.36	0.43	0.36	0.40	0.000%	72	2,197	-70.000%
2025-05-19	0.52	0.52	0.40	0.40	-27.273%	41	2,187	-70.000%
2025-05-16	0.65	0.66	0.50	0.55	-20.290%	116	2,200	-78.182%
2025-05-15	0.65	0.69	0.64	0.69	+21.053%	21	2,182	-82.609%
2025-05-14	0.55	0.57	0.54	0.57	+3.636%	117	2,173	-78.947%
2025-05-13	0.55	0.58	0.55	0.55	-16.667%	9	2,065	-78.182%
2025-05-12	0.65	0.70	0.61	0.66	-1.493%	14	2,059	-81.818%
2025-05-09	0.67	0.67	0.55	0.67	+1.515%	88	2,051	-82.090%
2025-05-08	0.70	0.70	0.60	0.66	-20.482%	109	2,058	-81.818%
2025-05-07	0.80	0.83	0.80	0.83	-9.783%	2	2,045	-85.542%
2025-05-06	0.94	0.97	0.92	0.92	+5.747%	87	2,045	-86.957%
2025-05-05	0.95	1.10	0.87	0.87	+6.098%	211	1,971	-86.207%
2025-05-02	0.90	0.90	0.80	0.82	-24.074%	308	1,842	-85.366%
2025-05-01	0.90	1.08	0.85	1.08	+2.857%	66	1,756	-88.889%
2025-04-30	1.15	1.25	1.05	1.05	-8.696%	36	1,745	-88.571%
2025-04-29	1.20	1.20	1.07	1.15	-20.690%	34	1,716	-89.565%
2025-04-28	1.35	1.47	1.35	1.45	+11.538%	35	1,706	-91.724%
2025-04-25	1.45	1.45	1.30	1.30	-16.667%	34	1,677	-90.769%
2025-04-24	1.63	1.63	1.56	1.56	-10.857%	14	1,680	-92.308%
2025-04-23	1.75	1.80	1.70	1.75	-5.405%	79	1,688	-93.143%
2025-04-22	1.90	1.95	1.80	1.85	-17.778%	38	1,612	-93.514%
2025-04-21	2.25	2.25	2.25	2.25	+3.211%	10	1,622	-94.667%
2025-04-17	2.18	2.18	2.18	2.18	-9.544%	2	1,634	-94.495%
2025-04-16	2.23	2.41	2.22	2.41	+2.553%	14	1,634	-95.021%
2025-04-15	2.37	2.37	2.35	2.35	-2.893%	34	1,627	-94.894%
2025-04-14	2.50	2.50	2.42	2.42	-11.355%	12	1,623	-95.041%
2025-04-11	3.00	3.00	2.73	2.73	-16.000%	38	1,611	-95.604%
2025-04-10	3.23	3.25	3.23	3.25	+18.613%	6	1,629	-96.308%
2025-04-09	3.64	3.64	2.74	2.74	-19.412%	22	1,635	-95.620%
2025-04-07	3.35	3.40	3.35	3.40	+6.250%	32	1,634	-96.471%
2025-04-04	3.09	3.20	3.09	3.20	+28.000%	4	1,644	-96.250%
2025-04-03	2.70	2.70	2.50	2.50	+17.925%	150	1,644	-95.200%
2025-04-02	2.12	2.12	2.12	2.12	-15.200%	1	1,645	-94.340%
2025-04-01	2.48	2.50	2.47	2.50	-1.961%	6	1,645	-95.200%
2025-03-31	2.63	2.63	2.50	2.55	0.000%	28	1,646	-95.294%
2025-03-28	2.08	2.56	2.08	2.55	+30.769%	32	1,646	-95.294%
2025-03-26	1.91	2.00	1.90	1.95	+11.429%	37	1,645	-93.846%
2025-03-25	1.85	1.85	1.75	1.75	-6.417%	59	1,610	-93.143%
2025-03-24	1.93	2.03	1.86	1.87	-20.763%	42	1,620	-93.583%
2025-03-20	2.36	2.36	2.36	2.36	-3.673%	1	1,654	-94.915%
2025-03-19	2.55	2.56	2.45	2.45	-13.121%	26	1,655	-95.102%
2025-03-18	2.97	2.97	2.82	2.82	+8.462%	27	1,635	-95.745%
2025-03-17	2.78	2.80	2.60	2.60	-1.887%	982	1,635	-95.385%
2025-03-14	3.02	3.02	2.65	2.65	-20.896%	118	696	-95.472%
2025-03-13	3.20	3.35	3.20	3.35	+2.446%	54	703	-96.418%
2025-03-12	3.20	3.40	3.20	3.27	-2.679%	13	703	-96.330%
2025-03-11	3.80	3.80	3.28	3.36	-6.145%	7	712	-96.429%
2025-03-10	3.58	3.58	3.58	3.58	+32.593%	21	709	-96.648%
2025-03-07	2.76	2.76	2.62	2.70	-1.818%	72	709	-95.556%
2025-03-06	2.68	2.75	2.68	2.75	+7.422%	74	696	-95.636%
2025-03-05	2.65	2.70	2.55	2.56	-8.571%	168	711	-95.313%
2025-03-04	3.70	3.70	2.80	2.80	-8.795%	53	568	-95.714%
2025-03-03	3.04	3.07	3.04	3.07	-5.538%	2	561	-96.091%
2025-02-28	3.44	3.44	3.17	3.25	+4.167%	72	559	-96.308%
2025-02-27	2.87	3.12	2.87	3.12	+3.311%	10	549	-96.154%
2025-02-26	3.16	3.16	3.00	3.02	-0.330%	13	559	-96.026%
2025-02-25	3.02	3.30	3.02	3.03	+28.936%	224	551	-96.040%
2025-02-24	2.05	2.59	2.05	2.35	0.000%	53	493	-94.894%
2025-02-21	2.00	2.35	2.00	2.35	+23.684%	120	440	-94.894%
2025-02-20	1.92	1.95	1.90	1.90	-2.564%	47	389	-93.684%
2025-02-19	1.73	1.95	1.73	1.95	+14.706%	3	354	-93.846%
2025-02-18	1.70	1.70	1.70	1.70	+6.250%	5	352	-92.941%
2025-02-14	1.80	1.80	1.60	1.60	-13.514%	26	364	-92.500%
2025-02-13	1.80	1.85	1.80	1.85	+0.543%	16	364	-93.514%
2025-02-12	1.91	1.95	1.83	1.84	-5.641%	119	380	-93.478%
2025-02-11	1.90	1.95	1.85	1.95	0.000%	12	376	-93.846%
2025-02-10	1.90	1.95	1.85	1.95	-4.412%	44	364	-93.846%
2025-02-06	1.90	2.04	1.90	2.04	+7.368%	14	398	-94.118%
2025-02-05	1.90	1.90	1.90	1.90	+2.703%	2	390	-93.684%
2025-02-04	1.85	1.85	1.85	1.85	-1.596%	1	388	-93.514%
2025-02-03	2.10	2.26	1.88	1.88	-2.591%	29	387	-93.617%
2025-01-31	1.90	1.93	1.87	1.93	+4.324%	28	361	-93.782%
2025-01-30	1.85	1.85	1.80	1.85	-8.867%	5	350	-93.514%
2025-01-28	2.00	2.03	2.00	2.03	-7.727%	27	350	-94.089%
2025-01-27	2.10	2.25	2.00	2.20	+17.021%	36	365	-94.545%
2025-01-24	1.80	1.93	1.80	1.88	+1.622%	52	384	-93.617%
2025-01-23	1.85	1.85	1.85	1.85	-2.632%	1	397	-93.514%
2025-01-22	1.90	1.90	1.90	1.90	+0.529%	1	396	-93.684%
2025-01-21	2.00	2.00	1.85	1.89	-10.000%	12	396	-93.651%
2025-01-16	2.10	2.10	2.10	2.10	+0.962%	35	390	-94.286%
2025-01-15	2.15	2.15	2.08	2.08	-5.023%	11	355	-94.231%
2025-01-14	2.20	2.30	2.19	2.19	-10.612%	13	345	-94.521%
2025-01-13	2.46	2.58	2.36	2.45	-2.000%	107	354	-95.102%
2025-01-10	2.49	2.50	2.49	2.50	+4.603%	10	254	-95.200%
2025-01-08	2.45	2.45	2.38	2.39	-1.240%	5	244	-94.979%
2025-01-07	2.26	2.42	2.20	2.42	+21.000%	59	244	-95.041%
2025-01-06	2.40	2.40	2.00	2.00	-18.367%	20	265	-94.000%
2025-01-03	2.60	2.60	2.40	2.45	-7.197%	10	278	-95.102%
2025-01-02	2.70	2.71	2.64	2.64	-8.966%	80	277	-95.455%
2024-12-31	2.65	2.90	2.65	2.90	+10.687%	2	254	-95.862%
2024-12-30	2.82	2.82	2.62	2.62	-2.963%	12	254	-95.420%
2024-12-27	3.10	3.10	2.49	2.70	+1.504%	80	254	-95.556%
2024-12-26	2.66	2.66	2.66	2.66	-4.659%	2	217	-95.489%
2024-12-24	2.79	2.79	2.79	2.79	-0.357%	1	215	-95.699%
2024-12-23	2.80	2.80	2.80	2.80	+4.089%	10	215	-95.714%
2024-12-20	2.65	2.69	2.65	2.69	-5.282%	15	215	-95.539%
2024-12-19	2.65	2.84	2.65	2.84	+15.918%	25	215	-95.775%
2024-12-18	2.45	2.45	2.45	2.45	+17.788%	10	190	-95.102%
2024-12-16	2.08	2.08	2.08	2.08	0.000%	10	180	-94.231%

.dark-mode .Xh0K5s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xh0K5s{ color: #333333; background-color: white; border: 2px solid #333333; }MSTU20250620P7MSTU Jun 20 2025 7.00 Put (MSTU250620P00007000)option OPRA

MSTU20250620P7
MSTU Jun 20 2025 7.00 Put (MSTU250620P00007000)
option OPRA