Dark

MSTU20250919P5
MSTU Sep 19 2025 5.00 Put (MSTU250919P00005000)
option OPRA

Expired

Sep 19, 2025

0.03000.000%(0.0000)539

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-19	0.0500	0.0500	0.0100	0.0300	0.000%	539	6,215	0.000%
2025-09-18	0.0800	0.1000	0.0100	0.0300	-80.000%	1,704	6,215	0.000%
2025-09-17	0.1500	0.3000	0.0500	0.1500	0.000%	941	7,149	-80.000%
2025-09-16	0.2500	0.3000	0.1500	0.1500	-44.444%	845	7,302	-80.000%
2025-09-15	0.2000	0.4000	0.2000	0.2700	+17.391%	2,658	7,285	-88.889%
2025-09-12	0.2500	0.3000	0.1500	0.2300	-23.333%	2,415	5,885	-86.957%
2025-09-11	0.2500	0.4000	0.2500	0.3000	-18.919%	1,334	5,622	-90.000%
2025-09-10	0.3000	0.4000	0.1800	0.3700	+8.824%	705	5,869	-91.892%
2025-09-09	0.3500	0.3900	0.3000	0.3400	-2.857%	171	5,433	-91.176%
2025-09-08	0.4100	0.5000	0.3200	0.3500	0.000%	328	5,375	-91.429%
2025-09-05	0.4000	0.6000	0.3500	0.3500	-32.692%	244	5,417	-91.429%
2025-09-04	0.4500	0.6500	0.4300	0.5200	+30.000%	789	5,341	-94.231%
2025-09-03	0.3000	0.4900	0.2500	0.4000	+17.647%	277	5,289	-92.500%
2025-09-02	0.2500	0.3500	0.2500	0.3400	-8.108%	948	5,181	-91.176%
2025-08-29	0.4000	0.4500	0.3500	0.3700	-5.128%	141	6,001	-91.892%
2025-08-28	0.3500	0.4000	0.3200	0.3900	+11.429%	88	6,001	-92.308%
2025-08-27	0.3000	0.3500	0.2800	0.3500	+16.667%	52	5,988	-91.429%
2025-08-26	0.4000	0.4000	0.2500	0.3000	0.000%	227	5,978	-90.000%
2025-08-25	0.2500	0.4500	0.2500	0.3000	+20.000%	117	5,768	-90.000%
2025-08-22	0.5000	0.5000	0.2500	0.2500	-44.444%	363	5,724	-88.000%
2025-08-21	0.4500	0.5000	0.4200	0.4500	0.000%	168	5,536	-93.333%
2025-08-20	0.5300	0.6500	0.4500	0.4500	-13.462%	1,344	5,487	-93.333%
2025-08-19	0.2500	0.5500	0.2500	0.5200	+92.593%	308	4,508	-94.231%
2025-08-18	0.3000	0.3500	0.2500	0.2700	-10.000%	168	4,427	-88.889%
2025-08-15	0.3500	0.3700	0.2900	0.3000	0.000%	259	4,435	-90.000%
2025-08-14	0.2500	0.3200	0.2400	0.3000	+50.000%	100	4,397	-90.000%
2025-08-13	0.1700	0.2200	0.1700	0.2000	0.000%	6	4,341	-85.000%
2025-08-12	0.1500	0.2300	0.1500	0.2000	0.000%	196	4,335	-85.000%
2025-08-11	0.2500	0.2500	0.2000	0.2000	-28.571%	62	4,337	-85.000%
2025-08-08	0.2000	0.2800	0.2000	0.2800	+40.000%	8	4,369	-89.286%
2025-08-07	0.2500	0.2500	0.1900	0.2000	-33.333%	115	4,362	-85.000%
2025-08-06	0.3000	0.3000	0.2700	0.3000	-11.765%	24	4,402	-90.000%
2025-08-05	0.3000	0.3400	0.3000	0.3400	+25.926%	63	4,387	-91.176%
2025-08-04	0.4500	0.4500	0.2700	0.2700	-40.000%	85	4,362	-88.889%
2025-08-01	0.3000	0.4600	0.2500	0.4500	+87.500%	2,620	4,410	-93.333%
2025-07-31	0.2500	0.2500	0.2400	0.2400	-4.000%	41	5,732	-87.500%
2025-07-30	0.2300	0.2500	0.2000	0.2500	0.000%	110	5,729	-88.000%
2025-07-29	0.2300	0.2700	0.2300	0.2500	0.000%	618	5,672	-88.000%
2025-07-28	0.2000	0.2500	0.2000	0.2500	+25.000%	8	5,157	-88.000%
2025-07-25	0.2300	0.2300	0.1600	0.2000	+5.263%	28	5,156	-85.000%
2025-07-24	0.2000	0.2000	0.1900	0.1900	+26.667%	23	5,130	-84.211%
2025-07-23	0.1900	0.2000	0.1500	0.1500	0.000%	44	5,142	-80.000%
2025-07-22	0.2500	0.2500	0.1500	0.1500	-25.000%	67	5,139	-80.000%
2025-07-21	0.1500	0.2000	0.1500	0.2000	-9.091%	109	5,173	-85.000%
2025-07-18	0.2300	0.2500	0.1800	0.2200	+22.222%	339	5,174	-86.364%
2025-07-17	0.1900	0.2000	0.1600	0.1800	+12.500%	8	5,455	-83.333%
2025-07-16	0.2000	0.2000	0.1600	0.1600	-20.000%	13	5,456	-81.250%
2025-07-15	0.2000	0.2200	0.2000	0.2000	-4.762%	15	5,457	-85.000%
2025-07-14	0.7500	0.7500	0.2100	0.2100	-16.000%	14	5,463	-85.714%
2025-07-11	0.2300	0.3000	0.2200	0.2500	-7.407%	111	5,466	-88.000%
2025-07-10	0.2800	0.3000	0.2500	0.2700	-6.897%	43	5,454	-88.889%
2025-07-09	0.3200	0.3300	0.2900	0.2900	-17.143%	88	5,474	-89.655%
2025-07-08	0.3500	0.3500	0.3500	0.3500	-2.778%	1	5,511	-91.429%
2025-07-07	0.4000	0.4000	0.3600	0.3600	-7.692%	55	5,512	-91.667%
2025-07-03	0.3500	0.3900	0.3500	0.3900	+11.429%	82	5,399	-92.308%
2025-07-02	0.4000	0.4500	0.3500	0.3500	-30.000%	757	5,399	-91.429%
2025-07-01	0.4000	0.5000	0.4000	0.5000	+31.579%	39	4,974	-94.000%
2025-06-30	0.3500	0.4000	0.3500	0.3800	-15.556%	5	4,973	-92.105%
2025-06-27	0.3700	0.4500	0.3600	0.4500	+28.571%	531	4,973	-93.333%
2025-06-26	0.4200	0.4200	0.3500	0.3500	-18.605%	8	4,745	-91.429%
2025-06-25	0.4000	0.4500	0.4000	0.4300	-4.444%	1,167	4,741	-93.023%
2025-06-24	0.5300	0.5300	0.4500	0.4500	-25.000%	16	3,808	-93.333%
2025-06-23	0.6500	0.6500	0.6000	0.6000	-4.762%	37	3,805	-95.000%
2025-06-20	0.6000	0.6500	0.6000	0.6300	+3.279%	24	3,818	-95.238%
2025-06-18	0.6100	0.6500	0.6100	0.6100	-6.154%	7	3,816	-95.082%
2025-06-17	0.6300	0.6700	0.6300	0.6500	+12.069%	927	3,816	-95.385%
2025-06-16	0.6400	0.6500	0.5600	0.5800	-12.121%	34	3,803	-94.828%
2025-06-13	0.7000	0.7200	0.6500	0.6600	+1.538%	2,854	3,802	-95.455%
2025-06-12	0.6400	0.6500	0.6300	0.6500	+8.333%	10	2,600	-95.385%
2025-06-11	0.6100	0.6300	0.6000	0.6000	-1.639%	28	2,599	-95.000%
2025-06-10	0.6500	0.6500	0.6100	0.6100	+1.667%	41	2,573	-95.082%
2025-06-09	0.7200	0.7200	0.6000	0.6000	-21.053%	289	2,573	-95.000%
2025-06-06	0.7500	0.7600	0.7200	0.7600	+1.333%	104	2,493	-96.053%
2025-06-05	0.7200	0.7500	0.6900	0.7500	+4.167%	14	2,445	-96.000%
2025-06-04	0.7000	0.7600	0.7000	0.7200	+2.857%	306	2,446	-95.833%
2025-06-03	0.7500	0.7500	0.6900	0.7000	-13.580%	49	2,453	-95.714%
2025-06-02	0.8500	0.8500	0.8100	0.8100	-10.000%	18	2,437	-96.296%
2025-05-30	0.8800	0.9300	0.8500	0.9000	0.000%	226	2,435	-96.667%
2025-05-29	0.8500	0.9000	0.8500	0.9000	-10.000%	5	2,326	-96.667%
2025-05-28	1.0300	1.0300	1.0000	1.0000	0.000%	19	2,322	-97.000%
2025-05-27	0.9800	1.0400	0.9800	1.0000	-4.762%	284	2,304	-97.000%
2025-05-23	0.9000	1.1500	0.9000	1.0500	+29.630%	128	2,135	-97.143%
2025-05-22	0.8000	0.8100	0.7700	0.8100	-10.000%	18	2,135	-96.296%
2025-05-21	0.8000	0.9000	0.7800	0.9000	+5.882%	13	2,125	-96.667%
2025-05-20	0.8700	0.8700	0.8100	0.8500	+1.190%	8	2,123	-96.471%
2025-05-19	0.9200	0.9200	0.8200	0.8400	-10.638%	211	2,128	-96.429%
2025-05-16	1.0100	1.0100	0.9400	0.9400	-5.051%	104	2,279	-96.809%
2025-05-15	1.0000	1.0000	0.9900	0.9900	-1.000%	11	2,244	-96.970%
2025-05-14	1.0000	1.0000	0.9000	1.0000	+3.093%	87	2,239	-97.000%
2025-05-13	1.5000	1.6300	0.9500	0.9700	-6.731%	20	2,250	-96.907%
2025-05-12	1.0500	1.1700	1.0000	1.0400	-2.804%	89	2,255	-97.115%
2025-05-09	0.9600	1.0900	0.9600	1.0700	+3.883%	128	2,224	-97.196%
2025-05-08	1.1000	1.1000	0.9500	1.0300	-9.649%	221	2,229	-97.087%
2025-05-07	1.1500	1.1700	1.1200	1.1400	-0.870%	61	2,122	-97.368%
2025-05-06	1.2200	1.2300	1.1500	1.1500	-4.959%	26	2,087	-97.391%
2025-05-05	1.2300	1.3200	1.2100	1.2100	+3.419%	18	2,085	-97.521%
2025-05-02	1.2100	1.2200	1.1000	1.1700	-4.878%	356	2,083	-97.436%
2025-05-01	1.2800	1.2800	1.1600	1.2300	-9.559%	24	2,239	-97.561%
2025-04-30	1.5000	1.5000	1.3300	1.3600	+3.030%	59	2,237	-97.794%
2025-04-29	1.4000	1.4500	1.3000	1.3200	-6.383%	312	2,240	-97.727%
2025-04-28	1.4400	1.5100	1.4100	1.4100	-6.000%	83	2,284	-97.872%
2025-04-25	1.5500	1.5500	1.4200	1.5000	-10.180%	236	2,208	-98.000%
2025-04-24	1.6000	1.6800	1.6000	1.6700	+2.454%	47	2,216	-98.204%
2025-04-23	1.6000	1.7500	1.6000	1.6300	-4.118%	177	2,220	-98.160%
2025-04-22	1.7500	1.7500	1.7000	1.7000	-9.574%	282	2,156	-98.235%
2025-04-21	1.8000	1.8800	1.7500	1.8800	+1.622%	100	2,264	-98.404%
2025-04-17	1.9000	1.9500	1.8500	1.8500	-3.646%	17	2,324	-98.378%
2025-04-16	1.9500	1.9500	1.8200	1.9200	-1.538%	22	2,324	-98.438%
2025-04-15	1.8500	2.0000	1.8500	1.9500	-4.412%	111	2,317	-98.462%
2025-04-14	1.9200	2.0700	1.9200	2.0400	-7.273%	56	2,294	-98.529%
2025-04-11	2.3700	2.3700	2.1000	2.2000	-6.780%	180	2,278	-98.636%
2025-04-10	2.2000	2.4600	2.2000	2.3600	+16.832%	9	2,258	-98.729%
2025-04-09	2.6300	2.6900	2.0100	2.0200	-26.277%	450	2,253	-98.515%
2025-04-08	2.2000	2.7400	2.1500	2.7400	+16.596%	150	2,013	-98.905%
2025-04-07	2.5500	2.5500	2.1900	2.3500	+17.500%	111	1,974	-98.723%
2025-04-04	2.1100	2.3500	2.0000	2.0000	-2.913%	102	1,927	-98.500%
2025-04-03	1.8500	2.1300	1.8000	2.0600	+21.893%	80	1,887	-98.544%
2025-04-02	1.7500	1.7500	1.6900	1.6900	-2.874%	31	1,832	-98.225%
2025-04-01	1.7900	1.9000	1.7400	1.7400	-8.421%	121	1,834	-98.276%
2025-03-31	2.0400	2.0800	1.8500	1.9000	+1.064%	268	1,729	-98.421%
2025-03-28	1.6000	1.9000	1.6000	1.8800	+17.500%	86	1,559	-98.404%
2025-03-27	1.6600	1.6600	1.5500	1.6000	+0.629%	6	1,539	-98.125%
2025-03-26	1.6000	1.6500	1.5800	1.5900	+2.581%	49	1,534	-98.113%
2025-03-25	1.6000	1.6000	1.4500	1.5500	-1.274%	21	1,514	-98.065%
2025-03-24	1.6400	1.6800	1.5200	1.5700	-16.489%	228	1,511	-98.089%
2025-03-21	1.9000	1.9000	1.8800	1.8800	-1.053%	12	1,516	-98.404%
2025-03-20	1.9000	1.9000	1.8500	1.9000	-5.000%	15	1,510	-98.421%
2025-03-19	1.9500	2.0000	1.9500	2.0000	-5.213%	29	1,508	-98.500%
2025-03-18	2.1500	2.1500	2.1000	2.1100	+5.500%	67	1,485	-98.578%
2025-03-17	2.0500	2.1500	2.0000	2.0000	-3.382%	136	1,420	-98.500%
2025-03-14	2.2000	2.3000	2.0700	2.0700	-13.025%	106	1,344	-98.551%
2025-03-13	2.4400	2.4400	2.3200	2.3800	-1.653%	12	1,334	-98.739%
2025-03-12	2.3700	2.5000	2.3500	2.4200	+0.833%	22	1,334	-98.760%
2025-03-11	2.5500	2.6400	2.4000	2.4000	-16.084%	43	1,332	-98.750%
2025-03-10	2.4500	2.8600	2.4500	2.8600	+36.190%	494	1,290	-98.951%
2025-03-07	2.0900	2.3000	2.0500	2.1000	0.000%	354	1,036	-98.571%
2025-03-06	1.9000	2.1000	1.9000	2.1000	+7.143%	177	1,002	-98.571%
2025-03-05	2.1500	2.1500	1.9400	1.9600	-4.390%	72	957	-98.469%
2025-03-04	2.6100	2.6100	2.0500	2.0500	-11.638%	263	950	-98.537%
2025-03-03	2.0500	2.3500	2.0200	2.3200	+3.111%	25	914	-98.707%
2025-02-28	2.5000	2.5000	1.7700	2.2500	-8.163%	154	894	-98.667%
2025-02-27	1.5700	2.4600	1.5700	2.4500	+8.889%	325	885	-98.776%
2025-02-26	2.2000	2.2500	2.1400	2.2500	0.000%	73	605	-98.667%
2025-02-25	1.9000	2.4000	1.9000	2.2500	+22.283%	241	573	-98.667%
2025-02-24	1.8500	1.9400	1.8400	1.8400	+8.235%	40	377	-98.370%
2025-02-21	1.5000	1.7000	1.3000	1.7000	+13.333%	24	375	-98.235%
2025-02-20	1.5000	1.5000	1.5000	1.5000	+0.671%	5	365	-98.000%
2025-02-19	1.3500	1.4900	1.3500	1.4900	+14.615%	41	360	-97.987%
2025-02-18	1.3500	1.3500	1.3000	1.3000	-7.143%	32	341	-97.692%
2025-02-14	1.4000	1.4000	1.3200	1.4000	0.000%	94	298	-97.857%
2025-02-13	1.4000	1.4300	1.3500	1.4000	0.000%	43	267	-97.857%
2025-02-12	1.5000	1.5000	1.4000	1.4000	-3.448%	81	267	-97.857%
2025-02-11	1.4000	1.4500	1.3500	1.4500	0.000%	18	250	-97.931%
2025-02-10	1.4500	1.4500	1.4500	1.4500	0.000%	10	238	-97.931%
2025-02-07	1.4000	1.4500	1.4000	1.4500	-9.375%	48	228	-97.931%
2025-02-06	1.4500	1.6000	1.4500	1.6000	+6.667%	12	208	-98.125%
2025-02-05	1.5000	1.5000	1.5000	1.5000	+1.351%	18	196	-98.000%
2025-02-04	1.4800	1.4800	1.4800	1.4800	-2.632%	10	178	-97.973%
2025-02-03	1.5500	1.6000	1.5200	1.5200	+4.828%	25	168	-98.026%
2025-01-31	1.4600	1.4600	1.4500	1.4500	+3.571%	4	142	-97.931%
2025-01-30	1.3000	1.4000	1.3000	1.4000	-7.285%	30	142	-97.857%
2025-01-29	1.5000	1.6500	1.5000	1.5100	-8.485%	6	142	-98.013%
2025-01-28	1.6500	1.6500	1.6500	1.6500	-1.198%	5	139	-98.182%
2025-01-27	1.6700	1.6700	1.6700	1.6700	+1.829%	1	134	-98.204%
2025-01-24	1.5200	1.6400	1.3700	1.6400	+2.500%	40	133	-98.171%
2025-01-23	1.5200	1.6000	1.5000	1.6000	-3.030%	18	115	-98.125%
2025-01-22	1.7500	1.7500	1.6500	1.6500	+3.125%	45	97	-98.182%
2025-01-21	1.7500	1.7500	1.6000	1.6000	+3.226%	72	72	-98.125%
2025-01-17	1.7500	1.7500	1.5500	1.5500	-7.186%	60	10	-98.065%
2025-01-16	1.6700	1.6700	1.6700	1.6700	0.000%	10	10	-98.204%

.dark-mode .WcXBcY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WcXBcY{ color: #333333; background-color: white; border: 2px solid #333333; }MSTU20250919P5MSTU Sep 19 2025 5.00 Put (MSTU250919P00005000)option OPRA

MSTU20250919P5
MSTU Sep 19 2025 5.00 Put (MSTU250919P00005000)
option OPRA