Dark

MSTU20270115C2
MSTU Jan 15 2027 2.00 Call (MSTU270115C00002000)
option OPRA

EOD

Aug 12, 2026

0.60000.000%(0.0000)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.6100	0.6100	0.5800	0.6000	0.000%	24	1,535	0.000%
2026-08-11	0.6000	0.6000	0.6000	0.6000	-4.762%	1	1,534	0.000%
2026-08-10	0.6700	0.7100	0.6200	0.6300	-10.000%	48	1,533	-4.762%
2026-08-07	0.7300	0.8000	0.7000	0.7000	+12.903%	10	1,517	-14.286%
2026-08-06	0.3500	0.6200	0.3500	0.6200	-17.333%	28	1,517	-3.226%
2026-08-05	0.4800	0.7700	0.4800	0.7500	+15.385%	112	1,497	-20.000%
2026-08-04	0.5700	0.7000	0.5700	0.6500	+3.175%	76	1,482	-7.692%
2026-08-03	0.5900	0.7500	0.5800	0.6300	+14.545%	41	1,455	-4.762%
2026-07-31	0.5500	0.5500	0.5000	0.5500	-30.380%	121	1,420	+9.091%
2026-07-30	0.6900	0.7900	0.6700	0.7900	+21.538%	50	1,405	-24.051%
2026-07-29	0.7100	0.7500	0.6500	0.6500	-7.143%	30	1,384	-7.692%
2026-07-28	0.7200	0.7200	0.7000	0.7000	-2.778%	8	1,358	-14.286%
2026-07-27	0.7200	0.7200	0.7200	0.7200	+10.769%	14	1,356	-16.667%
2026-07-24	0.6500	0.6500	0.6500	0.6500	-2.985%	1	1,356	-7.692%
2026-07-23	0.6300	0.7500	0.6300	0.6700	-14.103%	8	1,355	-10.448%
2026-07-22	0.7800	0.7800	0.7800	0.7800	-13.333%	1	1,351	-23.077%
2026-07-21	0.8500	0.9500	0.8500	0.9000	+30.435%	156	1,352	-33.333%
2026-07-20	0.6900	0.8800	0.6900	0.6900	-12.658%	80	1,274	-13.043%
2026-07-17	0.5400	0.7900	0.5400	0.7900	+5.333%	67	1,205	-24.051%
2026-07-16	0.8000	0.8000	0.7500	0.7500	-11.765%	15	1,170	-20.000%
2026-07-15	0.8500	0.8500	0.8500	0.8500	+6.250%	10	1,155	-29.412%
2026-07-14	0.7600	1.0500	0.7600	0.8000	+17.647%	137	1,145	-25.000%
2026-07-13	0.7200	1.0000	0.6800	0.6800	-11.688%	122	1,131	-11.765%
2026-07-10	1.0000	1.0000	0.7400	0.7700	-4.938%	148	1,146	-22.078%
2026-07-09	0.9200	0.9200	0.7500	0.8100	+8.000%	24	1,003	-25.926%
2026-07-08	0.8200	0.8500	0.7500	0.7500	+11.940%	110	981	-20.000%
2026-07-07	0.9900	0.9900	0.6700	0.6700	-33.000%	42	871	-10.448%
2026-07-06	0.7900	1.0500	0.7900	1.0000	0.000%	22	872	-40.000%
2026-07-02	1.0900	1.0900	1.0000	1.0000	+11.111%	53	807	-40.000%
2026-07-01	0.7500	1.0300	0.7000	0.9000	+38.462%	98	807	-33.333%
2026-06-30	0.6900	0.6900	0.5800	0.6500	-16.667%	45	738	-7.692%
2026-06-29	0.6500	0.9200	0.6000	0.7800	+30.000%	110	706	-23.077%
2026-06-26	0.6500	0.8000	0.6000	0.6000	-11.765%	172	672	0.000%
2026-06-25	0.8500	0.9000	0.6300	0.6800	-18.072%	234	500	-11.765%
2026-06-24	1.1500	1.1500	0.8300	0.8300	-27.826%	28	278	-27.711%
2026-06-23	1.2500	1.3500	1.1500	1.1500	-12.879%	47	225	-47.826%
2026-06-22	1.5000	1.5000	1.3200	1.3200	-24.571%	5	178	-54.545%
2026-06-17	1.7500	1.7500	1.7500	1.7500	-11.168%	5	170	-65.714%
2026-06-16	2.6200	2.6200	1.9700	1.9700	-17.917%	2	170	-69.543%
2026-06-15	2.4000	2.4000	2.4000	2.4000	+47.239%	5	168	-75.000%
2026-06-11	1.7800	1.7800	1.6300	1.6300	-19.704%	10	163	-63.190%
2026-06-05	2.0300	2.0300	2.0300	2.0300	-30.000%	2	153	-70.443%
2026-06-02	2.9000	3.1300	2.7700	2.9000	-24.675%	39	155	-79.310%
2026-06-01	3.3000	3.8500	3.3000	3.8500	-9.412%	16	126	-84.416%
2026-05-29	3.6500	4.2500	3.6500	4.2500	+16.438%	16	110	-85.882%
2026-05-28	3.7500	3.7500	3.5000	3.6500	-8.750%	20	114	-83.562%
2026-05-27	4.0000	4.0000	4.0000	4.0000	-19.192%	15	94	-85.000%
2026-05-18	4.9500	4.9500	4.9500	4.9500	-26.667%	2	79	-87.879%
2026-05-12	6.7500	6.7500	6.7500	6.7500	0.000%	5	78	-91.111%
2026-05-11	7.0000	7.0000	6.7500	6.7500	+8.871%	5	78	-91.111%
2026-04-22	6.2000	6.2000	6.2000	6.2000	+16.981%	3	68	-90.323%
2026-04-17	5.2500	5.4100	5.2500	5.3000	+41.333%	12	71	-88.679%
2026-04-14	3.7500	3.7500	3.7500	3.7500	-14.773%	5	71	-84.000%
2026-03-17	4.4000	4.4000	4.4000	4.4000	+18.919%	3	66	-86.364%
2026-03-12	3.7000	3.7000	3.7000	3.7000	0.000%	1	63	-83.784%
2026-03-09	3.7000	3.7000	3.7000	3.7000	+8.824%	1	62	-83.784%
2026-02-27	3.4000	3.4000	3.4000	3.4000	-5.556%	1	63	-82.353%
2026-02-26	3.6000	3.6000	3.6000	3.6000	+2.857%	1	64	-83.333%
2026-02-25	3.5000	3.5000	3.5000	3.5000	+16.667%	1	63	-82.857%
2026-02-23	3.0000	3.0000	3.0000	3.0000	-25.000%	1	63	-80.000%
2026-02-20	3.6700	4.0000	3.6700	4.0000	+21.581%	6	62	-85.000%
2026-02-18	3.2900	3.2900	3.2900	3.2900	-3.235%	5	56	-81.763%
2026-02-12	3.4000	3.4000	3.4000	3.4000	-18.072%	1	51	-82.353%
2026-02-06	3.3000	4.1500	3.3000	4.1500	+3.750%	2	52	-85.542%
2026-02-05	4.0000	4.0000	4.0000	4.0000	-17.526%	1	50	-85.000%
2026-01-29	5.0000	5.0000	4.8500	4.8500	-46.111%	5	49	-87.629%
2026-01-15	9.0000	9.0000	9.0000	9.0000	+7.143%	1	44	-93.333%
2026-01-07	8.0000	8.4000	8.0000	8.4000	-6.667%	2	58	-92.857%
2026-01-05	8.0000	9.0000	7.8000	9.0000	+38.462%	16	40	-93.333%
2026-01-02	6.5000	6.5000	6.5000	6.5000	-5.797%	5	40	-90.769%
2025-12-30	6.9000	6.9000	6.9000	6.9000	-1.429%	5	35	-91.304%
2025-12-23	7.1800	7.1800	7.0000	7.0000	-12.500%	10	30	-91.429%
2025-12-22	8.8000	8.8000	8.0000	8.0000	+1,409.434%	20	20	-92.500%
2025-12-02	0.5500	0.5600	0.4500	0.5300	+17.778%	779	6,099	+13.208%
2025-12-01	0.5000	0.5500	0.3500	0.4500	-10.000%	613	5,896	+33.333%
2025-11-28	0.5500	0.6000	0.5000	0.5000	0.000%	140	5,739	+20.000%
2025-11-26	0.5000	0.5500	0.4300	0.5000	+21.951%	584	5,218	+20.000%
2025-11-25	0.4500	0.5500	0.4100	0.4100	-21.154%	230	5,218	+46.341%
2025-11-24	0.5500	0.6500	0.4500	0.5200	+6.122%	635	5,034	+15.385%
2025-11-21	0.4500	0.5500	0.4300	0.4900	-2.000%	411	4,541	+22.449%
2025-11-20	0.6300	0.6500	0.4500	0.5000	-9.091%	1,169	4,294	+20.000%
2025-11-19	0.7500	0.7500	0.4500	0.5500	-31.250%	913	3,436	+9.091%
2025-11-18	0.7000	0.8000	0.6500	0.8000	+23.077%	272	2,617	-25.000%
2025-11-17	0.6800	0.7500	0.6000	0.6500	-7.143%	205	2,497	-7.692%
2025-11-14	0.9000	0.9500	0.6500	0.7000	-33.333%	438	2,314	-14.286%
2025-11-13	1.0000	1.4600	0.8500	1.0500	-22.222%	153	1,885	-42.857%
2025-11-12	1.1500	1.3500	0.9300	1.3500	+17.391%	253	1,771	-55.556%
2025-11-11	1.2000	1.2500	1.0300	1.1500	-1.709%	66	1,543	-47.826%
2025-11-10	1.2000	1.3000	1.1500	1.1700	-2.500%	36	1,481	-48.718%
2025-11-07	1.0000	1.2500	0.9900	1.2000	+4.348%	124	1,461	-50.000%
2025-11-06	1.3500	1.3500	1.1500	1.1500	-17.857%	88	1,349	-47.826%
2025-11-05	1.2000	1.4000	1.2000	1.4000	+8.527%	130	1,345	-57.143%
2025-11-04	1.4500	1.5500	1.2900	1.2900	-15.686%	151	1,298	-53.488%
2025-11-03	1.8500	1.8500	1.5000	1.5300	-7.273%	39	1,323	-60.784%
2025-10-31	1.6000	1.7000	1.6000	1.6500	+13.793%	114	1,323	-63.636%
2025-10-30	1.8000	2.0300	1.4100	1.4500	-21.622%	632	1,233	-58.621%
2025-10-29	1.9500	2.0200	1.7500	1.8500	-11.905%	65	609	-67.568%
2025-10-28	2.1500	2.1500	2.0800	2.1000	-4.977%	8	584	-71.429%
2025-10-27	2.5500	2.5500	2.1000	2.2100	+5.238%	31	561	-72.851%
2025-10-24	2.0000	2.1000	2.0000	2.1000	+5.000%	6	561	-71.429%
2025-10-23	2.6700	2.6700	2.0000	2.0000	0.000%	49	555	-70.000%
2025-10-22	2.0000	2.0000	2.0000	2.0000	-9.091%	7	506	-70.000%
2025-10-21	2.2000	2.6000	2.2000	2.2000	+1.382%	72	446	-72.727%
2025-10-20	2.6000	2.6000	2.1000	2.1700	-16.538%	42	443	-72.350%
2025-10-17	2.3000	2.6000	1.9600	2.6000	+30.000%	35	407	-76.923%
2025-10-16	3.5200	3.5200	1.9400	2.0000	-35.484%	67	402	-70.000%
2025-10-15	2.4100	3.1000	2.3800	3.1000	+24.000%	56	335	-80.645%
2025-10-14	2.4500	2.5000	2.3900	2.5000	-13.793%	15	279	-76.000%
2025-10-13	2.9000	2.9000	2.9000	2.9000	-7.643%	1	266	-79.310%
2025-10-10	2.7900	3.5400	2.4800	3.1400	+9.790%	95	265	-80.892%
2025-10-09	2.9500	2.9500	2.7500	2.8600	-6.230%	6	171	-79.021%
2025-10-08	3.1000	3.1000	2.9000	3.0500	-3.175%	10	165	-80.328%
2025-10-07	3.6000	3.6000	3.1500	3.1500	-21.250%	28	155	-80.952%
2025-10-06	4.0000	4.0000	4.0000	4.0000	+14.286%	1	127	-85.000%
2025-10-03	6.0000	6.0000	2.8000	3.5000	+22.807%	12	126	-82.857%
2025-10-01	3.2000	3.4200	2.8500	2.8500	-20.833%	39	116	-78.947%
2025-09-29	3.6000	3.6000	3.6000	3.6000	+33.333%	1	129	-83.333%
2025-09-26	2.6000	2.7000	2.6000	2.7000	+12.500%	5	128	-77.778%
2025-09-25	3.0000	3.0000	2.3000	2.4000	-20.000%	13	123	-75.000%
2025-09-24	3.2500	3.2500	3.0000	3.0000	-3.226%	2	110	-80.000%
2025-09-23	3.4000	3.4000	3.1000	3.1000	+15.242%	21	108	-80.645%
2025-09-18	4.1000	4.2300	2.6900	2.6900	-18.731%	55	87	-77.695%
2025-09-17	3.5800	3.5900	3.1600	3.3100	0.000%	42	39	-81.873%

.dark-mode .nnBTmm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nnBTmm{ color: #333333; background-color: white; border: 2px solid #333333; }MSTU20270115C2MSTU Jan 15 2027 2.00 Call (MSTU270115C00002000)option OPRA

MSTU20270115C2
MSTU Jan 15 2027 2.00 Call (MSTU270115C00002000)
option OPRA