Dark

MSTU20250620P8
MSTU Jun 20 2025 8.00 Put (MSTU250620P00008000)
option OPRA

EOD

Jun 12, 2025

0.4700+4.444%(+0.0200)169

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-12	0.47	0.60	0.30	0.47	+4.444%	169	2,897	0.000%
2025-06-11	0.32	0.47	0.30	0.45	+28.571%	341	2,873	+4.444%
2025-06-10	0.33	0.49	0.33	0.35	-7.895%	160	2,619	+34.286%
2025-06-09	0.55	0.63	0.35	0.38	-52.500%	119	2,514	+23.684%
2025-06-06	0.80	0.83	0.64	0.80	-11.111%	396	2,510	-41.250%
2025-06-05	0.70	0.90	0.60	0.90	+26.761%	69	2,526	-47.778%
2025-06-04	0.67	0.80	0.60	0.71	+18.333%	350	2,533	-33.803%
2025-06-03	0.85	0.85	0.55	0.60	-38.144%	525	2,522	-21.667%
2025-06-02	0.95	1.00	0.85	0.97	-15.652%	66	2,597	-51.546%
2025-05-30	1.15	1.30	1.10	1.15	-8.000%	280	2,627	-59.130%
2025-05-29	1.15	1.25	1.03	1.25	-3.846%	42	2,598	-62.400%
2025-05-28	1.33	1.47	1.30	1.30	+8.333%	45	2,596	-63.846%
2025-05-27	1.22	1.40	1.20	1.20	-14.286%	74	2,622	-60.833%
2025-05-23	1.10	1.50	0.99	1.40	+70.732%	678	2,573	-66.429%
2025-05-22	0.55	0.82	0.55	0.82	-3.529%	250	2,573	-42.683%
2025-05-21	0.60	0.95	0.60	0.85	+41.667%	554	2,561	-44.706%
2025-05-20	0.72	0.75	0.60	0.60	-14.286%	31	2,413	-21.667%
2025-05-19	0.96	0.96	0.70	0.70	-22.222%	306	2,399	-32.857%
2025-05-16	1.10	1.15	0.90	0.90	-14.286%	78	2,214	-47.778%
2025-05-15	0.95	1.06	0.90	1.05	+20.690%	249	2,201	-55.238%
2025-05-14	0.80	0.92	0.80	0.87	+3.571%	23	2,387	-45.977%
2025-05-13	1.00	1.00	0.81	0.84	-16.000%	58	2,372	-44.048%
2025-05-12	0.90	1.06	0.90	1.00	0.000%	270	2,359	-53.000%
2025-05-09	0.85	1.04	0.84	1.00	+5.263%	750	2,222	-53.000%
2025-05-08	1.15	1.15	0.90	0.95	-24.000%	197	2,062	-50.526%
2025-05-07	1.20	1.25	1.20	1.25	-4.580%	24	2,016	-62.400%
2025-05-06	1.45	1.45	1.30	1.31	-1.504%	293	2,020	-64.122%
2025-05-05	1.50	1.58	1.31	1.33	+6.400%	95	1,959	-64.662%
2025-05-02	1.32	1.40	1.19	1.25	-16.667%	690	1,898	-62.400%
2025-05-01	1.45	1.50	1.25	1.50	-6.250%	92	1,665	-68.667%
2025-04-30	1.55	1.62	1.55	1.60	-3.030%	153	1,636	-70.625%
2025-04-29	1.71	1.71	1.60	1.65	-19.512%	22	1,595	-71.515%
2025-04-28	1.95	2.05	1.95	2.05	+2.500%	6	1,573	-77.073%
2025-04-25	2.00	2.00	1.88	2.00	-13.793%	54	1,574	-76.500%
2025-04-24	2.27	2.32	2.27	2.32	-3.333%	14	1,593	-79.741%
2025-04-23	2.40	2.45	2.30	2.40	-2.041%	84	1,593	-80.417%
2025-04-22	2.64	2.64	2.45	2.45	-15.517%	206	1,528	-80.816%
2025-04-21	2.90	2.90	2.90	2.90	-2.685%	1	1,325	-83.793%
2025-04-17	3.10	3.10	2.98	2.98	-0.667%	201	1,325	-84.228%
2025-04-16	3.20	3.20	3.00	3.00	-5.956%	4	1,325	-84.333%
2025-04-15	3.19	3.19	3.19	3.19	-0.313%	2	1,326	-85.266%
2025-04-14	3.30	3.30	3.20	3.20	-9.348%	8	1,328	-85.313%
2025-04-11	3.48	3.53	3.48	3.53	-11.750%	8	1,336	-86.686%
2025-04-10	4.00	4.00	4.00	4.00	-11.111%	1	1,332	-88.250%
2025-04-09	4.52	4.53	4.50	4.50	+12.500%	103	1,331	-89.556%
2025-04-08	3.60	4.00	3.60	4.00	-0.744%	3	1,333	-88.250%
2025-04-07	4.30	4.50	4.03	4.03	+11.326%	46	1,333	-88.337%
2025-04-04	3.90	3.90	3.62	3.62	+9.697%	8	1,352	-87.017%
2025-04-01	3.10	3.30	3.10	3.30	-1.786%	4	1,356	-85.758%
2025-03-31	3.34	3.36	3.34	3.36	+1.818%	26	1,352	-86.012%
2025-03-28	3.00	3.30	3.00	3.30	+32.000%	800	1,326	-85.758%
2025-03-27	2.50	2.50	2.50	2.50	-3.846%	130	1,428	-81.200%
2025-03-26	2.40	2.60	2.40	2.60	+10.169%	62	1,539	-81.923%
2025-03-25	2.47	2.47	2.36	2.36	-5.600%	17	1,507	-80.085%
2025-03-24	2.69	2.70	2.50	2.50	-20.635%	156	1,513	-81.200%
2025-03-21	3.15	3.15	3.15	3.15	+0.962%	2	1,516	-85.079%
2025-03-19	3.11	3.12	3.11	3.12	-15.676%	2	1,515	-84.936%
2025-03-18	3.66	3.70	3.51	3.70	+3.933%	35	1,516	-87.297%
2025-03-17	3.56	3.56	3.56	3.56	+4.706%	3	1,523	-86.798%
2025-03-14	3.76	3.76	3.40	3.40	-15.000%	186	1,520	-86.176%
2025-03-13	4.00	4.00	4.00	4.00	-1.720%	5	1,459	-88.250%
2025-03-12	4.10	4.37	4.07	4.07	-1.928%	7	1,459	-88.452%
2025-03-11	4.60	4.85	4.15	4.15	-14.079%	16	1,455	-88.675%
2025-03-10	4.45	4.83	4.45	4.83	+46.364%	7	1,450	-90.269%
2025-03-07	3.73	3.73	3.30	3.30	-5.714%	38	1,448	-85.758%
2025-03-06	3.20	3.50	3.20	3.50	+6.707%	13	1,455	-86.571%
2025-03-05	3.38	3.50	3.22	3.28	-6.286%	106	1,466	-85.671%
2025-03-04	4.80	4.80	3.50	3.50	-18.224%	174	1,480	-86.571%
2025-03-03	3.93	4.28	3.86	4.28	+4.136%	11	1,626	-89.019%
2025-02-28	4.35	4.50	4.00	4.11	-4.419%	34	1,633	-88.564%
2025-02-27	4.00	4.30	4.00	4.30	+7.500%	12	1,622	-89.070%
2025-02-26	4.10	4.10	3.88	4.00	-0.744%	4	1,610	-88.250%
2025-02-25	3.60	4.20	3.58	4.03	+22.121%	638	1,612	-88.337%
2025-02-24	3.10	3.30	3.04	3.30	+10.000%	115	1,189	-85.758%
2025-02-21	2.45	3.00	2.45	3.00	+20.000%	144	1,278	-84.333%
2025-02-20	2.57	2.57	2.50	2.50	-1.961%	5	1,283	-81.200%
2025-02-19	2.27	2.59	2.27	2.55	+7.595%	58	1,280	-81.569%
2025-02-18	2.32	2.40	2.23	2.37	+6.757%	107	1,231	-80.169%
2025-02-14	2.30	2.30	2.19	2.22	-11.200%	76	1,120	-78.829%
2025-02-13	2.50	2.50	2.50	2.50	+5.932%	91	1,030	-81.200%
2025-02-12	2.80	2.80	2.35	2.36	-5.600%	177	1,030	-80.085%
2025-02-11	2.50	2.50	2.45	2.50	+2.459%	5	1,156	-81.200%
2025-02-10	2.43	2.45	2.43	2.44	-3.557%	8	1,152	-80.738%
2025-02-07	2.37	2.53	2.37	2.53	-4.887%	32	1,159	-81.423%
2025-02-06	2.65	2.74	2.60	2.66	+4.314%	14	1,162	-82.331%
2025-02-05	2.40	2.55	2.40	2.55	+4.082%	23	1,160	-81.569%
2025-02-04	2.40	2.45	2.40	2.45	-2.000%	7	1,141	-80.816%
2025-02-03	2.80	2.87	2.50	2.50	+4.167%	80	1,141	-81.200%
2025-01-31	2.50	2.50	2.40	2.40	-4.000%	14	1,133	-80.417%
2025-01-30	2.50	2.50	2.50	2.50	-0.398%	10	1,133	-81.200%
2025-01-29	2.59	2.59	2.51	2.51	-1.569%	10	1,133	-81.275%
2025-01-28	2.60	2.60	2.55	2.55	-5.556%	13	1,137	-81.569%
2025-01-27	2.60	2.70	2.60	2.70	+8.871%	4	1,127	-82.593%
2025-01-24	2.48	2.48	2.48	2.48	+10.222%	20	1,128	-81.048%
2025-01-23	2.25	2.25	2.25	2.25	-7.025%	2	1,123	-79.111%
2025-01-22	2.45	2.45	2.42	2.42	+2.979%	3	1,121	-80.579%
2025-01-21	2.55	2.55	2.35	2.35	-0.424%	14	1,121	-80.000%
2025-01-17	2.25	2.45	2.25	2.36	-8.527%	390	1,162	-80.085%
2025-01-16	2.59	2.60	2.57	2.58	-0.769%	58	1,162	-81.783%
2025-01-15	2.70	2.70	2.60	2.60	-11.263%	28	1,211	-81.923%
2025-01-14	2.80	2.93	2.80	2.93	-8.438%	2	1,236	-83.959%
2025-01-13	3.16	3.30	3.10	3.20	+4.235%	155	1,236	-85.313%
2025-01-10	3.08	3.20	3.03	3.07	+2.333%	26	1,174	-84.691%
2025-01-08	3.05	3.05	3.00	3.00	-3.226%	6	1,173	-84.333%
2025-01-07	2.85	3.20	2.85	3.10	+14.815%	85	1,173	-84.839%
2025-01-06	2.88	2.88	2.70	2.70	-12.903%	70	1,122	-82.593%
2025-01-03	3.50	3.50	3.10	3.10	-10.145%	54	1,081	-84.839%
2025-01-02	3.31	3.54	3.31	3.45	+2.071%	212	1,069	-86.377%
2024-12-31	3.58	3.62	3.38	3.38	+1.807%	23	834	-86.095%
2024-12-30	3.70	3.70	3.32	3.32	+0.606%	27	834	-85.843%
2024-12-27	3.30	3.30	3.30	3.30	-0.602%	2	849	-85.758%
2024-12-24	3.30	3.32	3.30	3.32	-1.190%	20	830	-85.843%
2024-12-20	3.48	3.48	3.33	3.36	-6.667%	8	830	-86.012%
2024-12-19	3.50	3.60	3.50	3.60	+27.208%	15	830	-86.944%
2024-12-17	2.80	2.83	2.80	2.83	0.000%	5	815	-83.392%

.dark-mode .V1Bnrg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V1Bnrg{ color: #333333; background-color: white; border: 2px solid #333333; }MSTU20250620P8MSTU Jun 20 2025 8.00 Put (MSTU250620P00008000)option OPRA

MSTU20250620P8
MSTU Jun 20 2025 8.00 Put (MSTU250620P00008000)
option OPRA