Dark

MSTU20270115C10
MSTU Jan 15 2027 10.00 Call (MSTU270115C00010000)
option OPRA

EOD

Aug 12, 2026

0.11000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.1100	0.1100	0.1100	0.1100	0.000%	1	3,328	0.000%
2026-08-11	0.1100	0.1100	0.1100	0.1100	-8.333%	1	3,327	0.000%
2026-08-10	0.1000	0.1400	0.1000	0.1200	0.000%	56	3,326	-8.333%
2026-08-07	0.1600	0.2300	0.1200	0.1200	0.000%	89	3,276	-8.333%
2026-08-06	0.1500	0.1500	0.1200	0.1200	-20.000%	110	3,245	-8.333%
2026-08-05	0.1100	0.1500	0.1100	0.1500	+36.364%	20	3,135	-26.667%
2026-08-04	0.1600	0.1600	0.1000	0.1100	-15.385%	20	3,125	0.000%
2026-08-03	0.0900	0.1300	0.0900	0.1300	+85.714%	26	3,134	-15.385%
2026-07-31	0.0700	0.0700	0.0700	0.0700	0.000%	10	3,129	+57.143%
2026-07-30	0.1200	0.1800	0.0700	0.0700	-46.154%	105	3,129	+57.143%
2026-07-28	0.1500	0.1900	0.0700	0.1300	-18.750%	26	3,074	-15.385%
2026-07-23	0.1700	0.1700	0.1600	0.1600	-15.789%	2	3,074	-31.250%
2026-07-22	0.1700	0.2100	0.1700	0.1900	0.000%	11	3,074	-42.105%
2026-07-21	0.2300	0.2300	0.1700	0.1900	0.000%	97	3,074	-42.105%
2026-07-20	0.2100	0.2100	0.1900	0.1900	+35.714%	5	3,018	-42.105%
2026-07-17	0.0500	0.2400	0.0500	0.1400	-26.316%	42	3,014	-21.429%
2026-07-16	0.2000	0.2000	0.1800	0.1900	-24.000%	23	3,009	-42.105%
2026-07-15	0.2500	0.2500	0.2500	0.2500	+56.250%	20	2,993	-56.000%
2026-07-14	0.1300	0.1600	0.1300	0.1600	+23.077%	2	2,973	-31.250%
2026-07-13	0.1400	0.1800	0.1300	0.1300	-23.529%	23	2,975	-15.385%
2026-07-10	0.2400	0.2400	0.1700	0.1700	-22.727%	10	2,989	-35.294%
2026-07-09	0.2000	0.2500	0.2000	0.2200	-4.348%	867	2,985	-50.000%
2026-07-08	0.2500	0.2500	0.2000	0.2300	+9.524%	134	2,226	-52.174%
2026-07-07	0.2100	0.2100	0.2100	0.2100	-8.696%	4	2,231	-47.619%
2026-07-06	0.2400	0.3600	0.2300	0.2300	-8.000%	65	2,231	-52.174%
2026-07-02	0.3900	0.3900	0.2500	0.2500	0.000%	54	2,207	-56.000%
2026-07-01	0.2200	0.2500	0.2200	0.2500	+56.250%	4	2,207	-56.000%
2026-06-30	0.1600	0.1900	0.1600	0.1600	-5.882%	254	2,206	-31.250%
2026-06-29	0.1400	0.2500	0.1400	0.1700	+13.333%	128	2,188	-35.294%
2026-06-26	0.1500	0.2100	0.1500	0.1500	-40.000%	76	2,189	-26.667%
2026-06-25	0.2900	0.2900	0.2500	0.2500	0.000%	389	2,192	-56.000%
2026-06-24	0.4000	0.4000	0.2300	0.2500	-30.556%	19	2,191	-56.000%
2026-06-23	0.5000	0.5000	0.3600	0.3600	-21.739%	15	2,195	-69.444%
2026-06-22	0.4600	0.4600	0.4600	0.4600	-8.000%	5	2,190	-76.087%
2026-06-18	0.5000	0.6000	0.4000	0.5000	-16.667%	237	2,147	-78.000%
2026-06-17	0.6900	0.7000	0.5200	0.6000	0.000%	31	2,147	-81.667%
2026-06-16	0.8000	0.8000	0.6000	0.6000	-25.000%	14	2,147	-81.667%
2026-06-15	0.9400	0.9800	0.7900	0.8000	+23.077%	40	2,145	-86.250%
2026-06-12	0.5500	0.7500	0.5500	0.6500	+8.333%	73	2,105	-83.077%
2026-06-11	0.6700	0.7900	0.5500	0.6000	-33.333%	249	2,037	-81.667%
2026-06-10	0.7000	0.9000	0.6000	0.9000	+50.000%	15	1,909	-87.778%
2026-06-09	0.7500	0.7500	0.5500	0.6000	-25.000%	224	1,907	-81.667%
2026-06-08	0.8800	0.8800	0.8000	0.8000	+14.286%	16	2,052	-86.250%
2026-06-05	0.9000	0.9000	0.6000	0.7000	-26.316%	230	2,062	-84.286%
2026-06-04	0.9200	0.9500	0.8000	0.9500	+11.765%	128	2,084	-88.421%
2026-06-03	1.0800	1.2400	0.8500	0.8500	-26.087%	84	2,067	-87.059%
2026-06-02	1.2500	1.2500	0.9500	1.1500	-14.815%	144	2,018	-90.435%
2026-06-01	1.4000	1.6200	1.2000	1.3500	-18.182%	23	1,901	-91.852%
2026-05-29	1.5000	1.8800	1.3800	1.6500	+37.500%	75	1,888	-93.333%
2026-05-28	1.2800	1.5000	1.2000	1.2000	-20.000%	27	1,826	-90.833%
2026-05-27	1.6600	1.6600	1.4800	1.5000	-17.582%	16	1,816	-92.667%
2026-05-26	1.9500	1.9500	1.8200	1.8200	-3.191%	4	1,811	-93.956%
2026-05-22	1.7200	1.8800	1.7200	1.8800	-6.468%	20	1,809	-94.149%
2026-05-21	1.8300	2.0200	1.8300	2.0100	-0.495%	16	1,804	-94.527%
2026-05-20	2.1000	2.1000	2.0200	2.0200	-0.980%	2	1,804	-94.554%
2026-05-19	1.8600	2.0500	1.8600	2.0400	+2.000%	17	1,793	-94.608%
2026-05-18	2.3500	2.3500	1.8700	2.0000	-23.077%	165	1,793	-94.500%
2026-05-15	3.5500	3.5500	2.5000	2.6000	-21.212%	32	1,793	-95.769%
2026-05-14	2.3800	3.5000	2.3800	3.3000	+22.222%	6	1,627	-96.667%
2026-05-13	2.8400	2.9000	2.7000	2.7000	-20.354%	3	1,623	-95.926%
2026-05-12	3.2700	3.5000	2.7000	3.3900	-10.789%	194	1,623	-96.755%
2026-05-11	3.2000	3.8000	3.2000	3.8000	+26.667%	47	1,623	-97.105%
2026-05-08	3.0000	3.2500	2.8300	3.0000	+5.263%	125	1,670	-96.333%
2026-05-07	2.9800	3.0000	2.7000	2.8500	-6.863%	15	1,645	-96.140%
2026-05-06	3.2000	3.3500	3.0000	3.0600	-8.383%	69	1,636	-96.405%
2026-05-05	3.5500	3.5500	2.8600	3.3400	+7.742%	59	1,589	-96.707%
2026-05-04	2.9200	3.2000	2.9000	3.1000	+28.631%	170	1,574	-96.452%
2026-05-01	2.5000	2.8000	2.3500	2.4100	+15.865%	61	1,572	-95.436%
2026-04-30	1.9900	2.2200	1.9900	2.0800	+15.556%	21	1,572	-94.712%
2026-04-29	2.3000	2.3000	1.8000	1.8000	-21.739%	2	1,565	-93.889%
2026-04-28	2.0000	2.3000	2.0000	2.3000	-4.564%	6	1,564	-95.217%
2026-04-27	2.4800	2.6100	2.4100	2.4100	-9.057%	7	1,566	-95.436%
2026-04-24	2.7100	2.7100	2.6500	2.6500	-3.636%	5	1,565	-95.849%
2026-04-23	2.8500	3.0000	2.5000	2.7500	-9.836%	13	1,564	-96.000%
2026-04-22	2.8500	3.1000	2.8500	3.0500	+26.033%	74	1,554	-96.393%
2026-04-21	2.5000	2.5700	2.3700	2.4200	-5.098%	44	1,454	-95.455%
2026-04-20	2.1400	2.6000	2.0800	2.5500	+15.909%	46	1,454	-95.686%
2026-04-17	1.7500	3.0000	1.7500	2.2000	+46.667%	158	1,432	-95.000%
2026-04-16	1.2800	1.5000	1.2800	1.5000	+27.119%	26	1,305	-92.667%
2026-04-15	1.1200	1.5000	1.1200	1.1800	+5.357%	50	1,286	-90.678%
2026-04-14	1.1000	1.5400	1.1000	1.1200	+17.895%	17	1,248	-90.179%
2026-04-13	0.8000	0.9500	0.8000	0.9500	+5.556%	11	1,248	-88.421%
2026-04-10	0.7900	1.0600	0.7900	0.9000	-4.255%	27	1,250	-87.778%
2026-04-09	1.0300	1.0300	0.9400	0.9400	-3.093%	2	1,246	-88.298%
2026-04-08	0.8500	1.0000	0.8500	0.9700	+2.105%	89	1,245	-88.660%
2026-04-07	1.2900	1.2900	0.9200	0.9500	+5.556%	9	1,244	-88.421%
2026-04-06	0.9000	0.9000	0.9000	0.9000	0.000%	1	1,248	-87.778%
2026-04-02	0.8000	0.9000	0.8000	0.9000	0.000%	9	1,246	-87.778%
2026-03-31	1.0000	1.0000	0.9000	0.9000	-10.000%	2	1,246	-87.778%
2026-03-30	1.0000	1.0000	1.0000	1.0000	-16.667%	1	1,246	-89.000%
2026-03-27	1.2000	1.2000	1.2000	1.2000	-7.692%	7	1,245	-90.833%
2026-03-26	1.3000	1.3000	1.3000	1.3000	-13.333%	2	1,244	-91.538%
2026-03-25	1.6000	1.6000	1.5000	1.5000	+7.143%	5	1,242	-92.667%
2026-03-24	1.4000	1.4000	1.4000	1.4000	+1.449%	30	1,238	-92.143%
2026-03-23	1.5000	1.7300	1.3800	1.3800	-25.000%	5	1,238	-92.029%
2026-03-20	1.8000	1.8400	1.8000	1.8400	+22.667%	3	1,236	-94.022%
2026-03-19	1.5000	1.5500	1.5000	1.5000	-19.786%	3	1,235	-92.667%
2026-03-18	1.8700	1.8700	1.8700	1.8700	+6.250%	2	1,233	-94.118%
2026-03-13	2.0000	2.0000	1.7400	1.7600	+17.333%	7	1,233	-93.750%
2026-03-12	1.6500	1.6500	1.5000	1.5000	-16.667%	13	1,229	-92.667%
2026-03-11	1.6900	1.8000	1.6900	1.8000	-5.263%	4	1,216	-93.889%
2026-03-10	1.7500	1.9000	1.7200	1.9000	-5.000%	4	1,217	-94.211%
2026-03-09	2.0000	2.0000	2.0000	2.0000	+23.457%	1	1,214	-94.500%
2026-03-06	1.6400	1.7000	1.6200	1.6200	-22.857%	8	1,215	-93.210%
2026-03-04	2.5500	2.5500	2.0000	2.1000	+27.273%	23	1,210	-94.762%
2026-03-03	1.5000	1.8500	1.5000	1.6500	-12.234%	43	1,209	-93.333%
2026-03-02	1.6400	1.8800	1.5500	1.8800	+13.253%	10	1,166	-94.149%
2026-02-27	1.6600	1.6600	1.6600	1.6600	+3.750%	3	1,160	-93.373%
2026-02-26	1.6000	1.6000	1.6000	1.6000	-11.111%	1	1,157	-93.125%
2026-02-25	1.4500	1.8000	1.4200	1.8000	+28.571%	10	1,151	-93.889%
2026-02-24	1.2400	1.5000	1.2400	1.4000	+12.000%	11	1,151	-92.143%
2026-02-23	1.5000	1.5000	1.2500	1.2500	-21.875%	27	1,146	-91.200%
2026-02-20	1.7200	1.7200	1.6000	1.6000	+8.108%	6	1,119	-93.125%
2026-02-19	1.3700	1.4800	1.2500	1.4800	-1.333%	5	1,113	-92.568%
2026-02-18	1.6000	1.7100	1.5000	1.5000	-14.286%	29	1,111	-92.667%
2026-02-17	1.7700	1.7700	1.5000	1.7500	-2.778%	22	1,083	-93.714%
2026-02-13	1.8000	1.8000	1.8000	1.8000	+28.571%	1	1,064	-93.889%
2026-02-12	1.6000	1.6600	1.3900	1.4000	-17.647%	147	1,064	-92.143%
2026-02-11	1.6200	1.8200	1.6200	1.7000	-12.821%	6	969	-93.529%
2026-02-10	2.1500	2.1500	1.9500	1.9500	+2.632%	6	969	-94.359%
2026-02-09	1.7000	2.0000	1.7000	1.9000	-7.317%	26	968	-94.211%
2026-02-06	2.1900	2.1900	1.7600	2.0500	+57.692%	173	964	-94.634%
2026-02-05	1.8000	1.8800	1.3000	1.3000	-27.778%	67	1,019	-91.538%
2026-02-04	1.9000	1.9000	1.6800	1.8000	-5.263%	26	953	-93.889%
2026-02-03	2.0300	2.0300	1.9000	1.9000	-5.000%	41	950	-94.211%
2026-02-02	2.5500	2.7500	2.0000	2.0000	-30.796%	12	949	-94.500%
2026-01-30	2.5000	3.0000	2.5000	2.8900	+17.959%	61	957	-96.194%
2026-01-29	3.5000	3.5000	2.4500	2.4500	-34.667%	30	896	-95.510%
2026-01-27	3.6000	3.7500	3.6000	3.7500	-14.384%	11	889	-97.067%
2026-01-23	4.0500	4.6500	3.8900	4.3800	+5.542%	18	878	-97.489%
2026-01-22	4.1400	4.1500	4.1400	4.1500	+1.220%	6	864	-97.349%
2026-01-20	4.5000	4.6000	4.0000	4.1000	-26.786%	24	858	-97.317%
2026-01-15	5.5000	5.6000	4.9000	5.6000	-8.943%	10	842	-98.036%
2026-01-14	5.2000	6.2000	5.2000	6.1500	+28.661%	1,351	839	-98.211%
2026-01-13	4.2000	4.7800	4.2000	4.7800	+18.025%	3	214	-97.699%
2026-01-12	4.0000	4.0500	4.0000	4.0500	+1.250%	5	211	-97.284%
2026-01-09	3.8000	4.2500	3.8000	4.0000	-22.330%	162	206	-97.250%
2026-01-08	5.2000	5.2000	5.0500	5.1500	+19.767%	19	61	-97.864%
2026-01-07	3.8500	4.5000	3.8500	4.3000	+7.500%	8	75	-97.442%
2026-01-06	4.4000	4.4000	3.9000	4.0000	-9.910%	10	75	-97.250%
2026-01-05	5.1000	6.0000	4.0400	4.4400	+4.965%	36	61	-97.523%
2026-01-02	3.7100	4.5000	3.7100	4.2300	+17.500%	43	61	-97.400%
2025-12-31	3.9000	3.9000	3.6000	3.6000	-3.226%	12	38	-96.944%
2025-12-30	4.0000	4.0000	3.7200	3.7200	-4.615%	7	38	-97.043%
2025-12-29	4.5000	4.5000	3.9000	3.9000	-8.235%	19	31	-97.179%
2025-12-26	3.9000	4.2500	3.9000	4.2500	+6.250%	2	14	-97.412%
2025-12-24	4.0000	4.0000	4.0000	4.0000	-6.977%	5	14	-97.250%
2025-12-23	4.0600	4.3000	4.0600	4.3000	-10.417%	2	14	-97.442%
2025-12-19	4.8000	4.8000	4.8000	4.8000	+6.430%	3	12	-97.708%
2025-12-18	5.0000	5.0000	4.5100	4.5100	-9.800%	3	9	-97.561%
2025-12-17	5.0000	5.0000	5.0000	5.0000	-9.091%	4	8	-97.800%
2025-12-15	5.5000	5.5000	5.5000	5.5000	+2,650.000%	4	4	-98.000%
2025-12-02	0.2000	0.2000	0.1500	0.2000	+17.647%	72	5,010	-45.000%
2025-12-01	0.2000	0.2000	0.1200	0.1700	-22.727%	96	4,984	-35.294%
2025-11-26	0.1500	0.2200	0.1500	0.2200	+15.789%	15	4,912	-50.000%
2025-11-25	0.2300	0.2300	0.1900	0.1900	-24.000%	2	4,912	-42.105%
2025-11-24	0.1500	0.2500	0.1500	0.2500	+31.579%	71	4,912	-56.000%
2025-11-21	0.1500	0.2000	0.1500	0.1900	-5.000%	310	4,981	-42.105%
2025-11-20	0.2200	0.2200	0.2000	0.2000	-20.000%	55	5,079	-45.000%
2025-11-19	0.2500	0.2500	0.2500	0.2500	0.000%	10	5,074	-56.000%
2025-11-18	0.2500	0.3000	0.2500	0.2500	0.000%	53	5,064	-56.000%
2025-11-17	0.2000	0.3000	0.2000	0.2500	0.000%	125	5,042	-56.000%
2025-11-14	0.2500	0.3000	0.2500	0.2500	-16.667%	6	4,962	-56.000%
2025-11-13	0.3500	0.3500	0.3000	0.3000	-14.286%	57	4,959	-63.333%
2025-11-12	0.4000	0.4000	0.3500	0.3500	-12.500%	115	4,970	-68.571%
2025-11-11	0.4000	0.4000	0.4000	0.4000	-11.111%	1	4,955	-72.500%
2025-11-10	0.4500	0.4500	0.3500	0.4500	-10.000%	917	4,955	-75.556%
2025-11-07	0.3500	0.5000	0.3300	0.5000	+28.205%	601	4,468	-78.000%
2025-11-06	0.5000	0.5000	0.3900	0.3900	-15.217%	198	3,968	-71.795%
2025-11-05	0.5000	0.5000	0.4600	0.4600	+2.222%	14	3,876	-76.087%
2025-11-04	0.5500	0.5500	0.4500	0.4500	-10.000%	751	3,876	-75.556%
2025-11-03	0.6000	0.6000	0.5000	0.5000	-9.091%	100	3,792	-78.000%
2025-10-31	0.6500	0.6500	0.5000	0.5500	-8.333%	1,941	3,792	-80.000%
2025-10-30	0.8000	0.8000	0.5500	0.6000	-16.667%	1,371	3,778	-81.667%
2025-10-29	0.7000	0.7200	0.6500	0.7200	+2.857%	401	3,962	-84.722%
2025-10-28	0.7000	0.7300	0.7000	0.7000	-6.667%	755	4,137	-84.286%
2025-10-24	0.8000	0.8000	0.7000	0.7500	+7.143%	776	3,590	-85.333%
2025-10-23	0.7300	0.7500	0.7000	0.7000	0.000%	3	2,937	-84.286%
2025-10-22	0.8000	0.8000	0.7000	0.7000	-17.647%	108	2,936	-84.286%
2025-10-21	0.7500	0.8500	0.7500	0.8500	+13.333%	13	2,336	-87.059%
2025-10-20	0.8800	0.8800	0.7500	0.7500	-6.250%	497	2,325	-85.333%
2025-10-17	0.7500	0.8000	0.6200	0.8000	+17.647%	1,340	1,835	-86.250%
2025-10-16	0.7500	0.8000	0.6500	0.6800	-20.000%	182	721	-83.824%
2025-10-15	0.8300	0.8600	0.8000	0.8500	-4.494%	73	666	-87.059%
2025-10-14	0.9500	0.9500	0.8100	0.8900	-11.000%	74	648	-87.640%
2025-10-13	0.8500	1.0000	0.8500	1.0000	+17.647%	27	623	-89.000%
2025-10-10	1.0500	1.0500	0.8000	0.8500	-19.048%	22	617	-87.059%
2025-10-09	1.5500	1.5500	0.8100	1.0500	-3.670%	6	604	-89.524%
2025-10-08	1.0900	1.0900	0.9500	1.0900	-0.909%	99	603	-89.908%
2025-10-07	1.4500	1.4500	1.1000	1.1000	-22.535%	198	569	-90.000%
2025-10-06	1.6000	1.6000	1.4200	1.4200	+1.429%	6	423	-92.254%
2025-10-03	1.2200	1.4500	1.2200	1.4000	+7.692%	33	423	-92.143%
2025-10-02	1.1100	1.3000	1.1100	1.3000	+4.000%	103	425	-91.538%
2025-10-01	1.2500	1.2500	1.2500	1.2500	+19.048%	10	394	-91.200%
2025-09-30	1.0500	1.0500	1.0500	1.0500	-7.080%	10	384	-89.524%
2025-09-29	1.0700	1.1500	0.8800	1.1300	+22.826%	110	384	-90.265%
2025-09-26	0.9500	1.1000	0.7000	0.9200	-3.158%	133	318	-88.043%
2025-09-25	1.1000	1.2000	0.8700	0.9500	-23.387%	165	287	-88.421%
2025-09-24	1.2500	1.2700	1.2400	1.2400	+3.333%	22	128	-91.129%
2025-09-23	1.2400	1.2400	1.2000	1.2000	-4.000%	7	124	-90.833%
2025-09-22	1.0500	1.2500	1.0000	1.2500	-0.794%	52	117	-91.200%
2025-09-18	1.3500	1.6000	1.2600	1.2600	+0.800%	164	157	-91.270%
2025-09-17	1.5000	1.5000	1.1200	1.2500	+4.167%	61	77	-91.200%
2025-09-16	1.2000	1.2000	1.2000	1.2000	+34.831%	31	35	-90.833%
2025-09-15	0.8900	0.8900	0.8900	0.8900	0.000%	4	4	-87.640%

.dark-mode .yf0btz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yf0btz{ color: #333333; background-color: white; border: 2px solid #333333; }MSTU20270115C10MSTU Jan 15 2027 10.00 Call (MSTU270115C00010000)option OPRA

MSTU20270115C10
MSTU Jan 15 2027 10.00 Call (MSTU270115C00010000)
option OPRA