Dark

MSTU20270115C25
MSTU Jan 15 2027 25.00 Call (MSTU270115C00025000)
option OPRA

EOD

Aug 11, 2026

0.0500-16.667%(-0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	0.0500	0.0500	0.0500	0.0500	-16.667%	10	10,935	0.000%
2026-08-10	0.0600	0.0600	0.0600	0.0600	+20.000%	165	10,935	-16.667%
2026-08-07	0.0800	0.0800	0.0400	0.0500	0.000%	30	10,935	0.000%
2026-08-06	0.0900	0.0900	0.0300	0.0500	0.000%	328	10,924	0.000%
2026-08-03	0.0800	0.0800	0.0500	0.0500	0.000%	4	10,925	0.000%
2026-07-23	0.0700	0.0700	0.0500	0.0500	-16.667%	54	10,923	0.000%
2026-07-21	0.0700	0.0700	0.0600	0.0600	-33.333%	11	10,962	-16.667%
2026-07-20	0.2200	0.2200	0.0900	0.0900	+28.571%	9	10,951	-44.444%
2026-07-17	0.1000	0.1000	0.0700	0.0700	0.000%	215	10,952	-28.571%
2026-07-16	0.0700	0.0700	0.0700	0.0700	-30.000%	1	10,875	-28.571%
2026-07-15	0.1200	0.1200	0.1000	0.1000	+66.667%	8	10,874	-50.000%
2026-07-14	0.1200	0.1200	0.0600	0.0600	-14.286%	4	10,870	-16.667%
2026-07-13	0.1000	0.1400	0.0700	0.0700	-30.000%	596	10,872	-28.571%
2026-07-10	0.1300	0.1800	0.1000	0.1000	-16.667%	8	10,728	-50.000%
2026-07-09	0.1200	0.1200	0.1200	0.1200	+9.091%	1	10,726	-58.333%
2026-07-08	0.1000	0.1100	0.1000	0.1100	-15.385%	350	10,725	-54.545%
2026-07-06	0.1800	0.2200	0.0700	0.1300	-18.750%	141	10,477	-61.538%
2026-07-02	0.1500	0.1600	0.1400	0.1600	+23.077%	19	10,442	-68.750%
2026-07-01	0.2000	0.2000	0.1200	0.1300	+62.500%	102	10,442	-61.538%
2026-06-30	0.0800	0.0800	0.0800	0.0800	-11.111%	2	10,511	-37.500%
2026-06-29	0.1000	0.1200	0.0900	0.0900	0.000%	745	10,512	-44.444%
2026-06-26	0.1500	0.1500	0.0900	0.0900	-10.000%	10	10,565	-44.444%
2026-06-25	0.1000	0.1800	0.1000	0.1000	-9.091%	33	10,562	-50.000%
2026-06-24	0.1500	0.1500	0.1100	0.1100	-47.619%	156	10,540	-54.545%
2026-06-23	0.1500	0.2500	0.1500	0.2100	+31.250%	91	10,467	-76.190%
2026-06-22	0.2400	0.2500	0.1600	0.1600	-20.000%	42	10,387	-68.750%
2026-06-18	0.2600	0.2600	0.1800	0.2000	-28.571%	176	10,189	-75.000%
2026-06-17	0.3000	0.3000	0.2800	0.2800	-12.500%	8	10,189	-82.143%
2026-06-16	0.3500	0.3700	0.3200	0.3200	-28.889%	26	10,189	-84.375%
2026-06-15	0.3200	0.4700	0.3200	0.4500	+28.571%	18	10,186	-88.889%
2026-06-12	0.3700	0.3800	0.3500	0.3500	0.000%	8	10,185	-85.714%
2026-06-11	0.2900	0.4000	0.2500	0.3500	+9.375%	181	10,189	-85.714%
2026-06-10	0.3500	0.3500	0.3200	0.3200	-5.882%	20	10,276	-84.375%
2026-06-09	0.4000	0.4000	0.3400	0.3400	-17.073%	11	10,271	-85.294%
2026-06-08	0.4200	0.4400	0.4000	0.4100	-6.818%	128	10,272	-87.805%
2026-06-05	0.4000	0.6500	0.3000	0.4400	-2.222%	216	10,281	-88.636%
2026-06-04	0.4900	0.5900	0.3400	0.4500	-6.250%	63	10,291	-88.889%
2026-06-03	0.5000	0.6500	0.4400	0.4800	-12.727%	65	10,287	-89.583%
2026-06-02	0.5200	0.7000	0.5000	0.5500	-20.290%	199	10,245	-90.909%
2026-06-01	0.6700	0.7000	0.5600	0.6900	-13.750%	42	10,282	-92.754%
2026-05-29	0.6900	0.9000	0.6800	0.8000	+17.647%	14	10,291	-93.750%
2026-05-28	0.7000	0.7000	0.5300	0.6800	-2.857%	119	10,288	-92.647%
2026-05-27	0.6900	0.8600	0.6900	0.7000	-12.500%	1,646	10,190	-92.857%
2026-05-26	0.8800	0.9400	0.8000	0.8000	+1.266%	228	8,690	-93.750%
2026-05-22	0.8000	0.9200	0.7000	0.7900	-4.819%	1,971	8,466	-93.671%
2026-05-21	0.8800	0.9000	0.8000	0.8300	-6.742%	14	6,539	-93.976%
2026-05-20	0.9400	1.0500	0.8800	0.8900	-1.111%	50	6,539	-94.382%
2026-05-19	0.9000	0.9900	0.9000	0.9000	-8.163%	455	6,038	-94.444%
2026-05-18	1.1100	1.1100	0.8800	0.9800	-21.600%	881	6,038	-94.898%
2026-05-15	1.2500	1.5000	1.1300	1.2500	-32.432%	108	6,038	-96.000%
2026-05-14	1.1500	1.8500	1.1500	1.8500	+48.000%	318	5,362	-97.297%
2026-05-13	1.2500	1.3500	1.2000	1.2500	-16.667%	268	5,165	-96.000%
2026-05-12	1.5700	1.6900	1.2800	1.5000	-14.286%	59	5,165	-96.667%
2026-05-11	1.6000	1.7500	1.2100	1.7500	+12.903%	86	5,165	-97.143%
2026-05-08	1.3000	1.5500	1.2500	1.5500	+29.167%	23	5,154	-96.774%
2026-05-07	1.4500	1.5800	1.1900	1.2000	-11.765%	200	5,133	-95.833%
2026-05-06	1.5000	1.5100	1.3500	1.3600	-9.333%	36	5,031	-96.324%
2026-05-05	1.3200	1.6300	1.3200	1.5000	-1.316%	68	5,004	-96.667%
2026-05-04	1.4000	1.5200	1.3000	1.5200	+8.571%	236	4,982	-96.711%
2026-05-01	1.3500	1.5500	1.2500	1.4000	+48.936%	20	4,751	-96.429%
2026-04-30	0.9000	1.4000	0.8700	0.9400	+17.500%	75	4,751	-94.681%
2026-04-29	1.0000	1.0000	0.7900	0.8000	-17.526%	1,859	4,688	-93.750%
2026-04-28	1.0300	1.0900	0.9000	0.9700	-11.818%	79	2,838	-94.845%
2026-04-27	1.1100	1.2500	1.0900	1.1000	-1.786%	1,482	2,762	-95.455%
2026-04-24	1.2500	1.3500	0.9000	1.1200	-6.667%	113	1,685	-95.536%
2026-04-23	1.4500	1.4500	1.1800	1.2000	-16.084%	18	1,673	-95.833%
2026-04-22	1.2500	1.5000	1.2500	1.4300	+20.168%	93	1,654	-96.503%
2026-04-21	1.1000	1.1900	1.1000	1.1900	+13.333%	11	1,651	-95.798%
2026-04-20	0.9800	1.0600	0.9800	1.0500	0.000%	24	1,651	-95.238%
2026-04-17	0.9500	1.2000	0.9000	1.0500	+81.034%	123	1,636	-95.238%
2026-04-16	0.4900	0.6300	0.4500	0.5800	0.000%	11	1,568	-91.379%
2026-04-15	0.4500	0.5800	0.4500	0.5800	+31.818%	112	1,566	-91.379%
2026-04-14	0.4500	0.5000	0.4400	0.4400	+41.935%	30	1,457	-88.636%
2026-04-13	0.2400	0.3100	0.2400	0.3100	-11.429%	6	1,440	-83.871%
2026-04-10	0.3500	0.4000	0.3300	0.3500	+12.903%	971	1,440	-85.714%
2026-04-09	0.3100	0.3100	0.3100	0.3100	-20.513%	1	1,068	-83.871%
2026-04-08	0.3300	0.3900	0.3300	0.3900	+11.429%	6	1,068	-87.179%
2026-04-07	0.3500	0.3500	0.3500	0.3500	-10.256%	5	1,067	-85.714%
2026-04-06	0.3700	0.4500	0.3700	0.3900	+11.429%	15	1,067	-87.179%
2026-04-02	0.4100	0.4100	0.3000	0.3500	+45.833%	8	1,061	-85.714%
2026-03-31	0.2400	0.2400	0.2400	0.2400	-60.000%	1	1,061	-79.167%
2026-03-30	0.5500	0.6000	0.4000	0.6000	0.000%	7	1,062	-91.667%
2026-03-26	0.6000	0.6000	0.6000	0.6000	+25.000%	1	1,067	-91.667%
2026-03-24	0.6400	0.6400	0.4800	0.4800	-17.241%	13	1,067	-89.583%
2026-03-23	0.6200	0.6200	0.4800	0.5800	-4.918%	11	1,057	-91.379%
2026-03-20	0.7000	0.7000	0.6100	0.6100	+1.667%	3	1,060	-91.803%
2026-03-19	0.5000	0.6000	0.5000	0.6000	-29.412%	33	1,062	-91.667%
2026-03-18	0.8500	0.8500	0.8500	0.8500	-2.299%	10	1,062	-94.118%
2026-03-17	0.8700	0.8700	0.8700	0.8700	+12.987%	47	1,062	-94.253%
2026-03-16	0.9500	0.9500	0.6800	0.7700	-9.412%	40	1,109	-93.506%
2026-03-13	0.8500	0.8500	0.8500	0.8500	+13.333%	5	1,086	-94.118%
2026-03-12	0.7000	0.7500	0.7000	0.7500	-6.250%	2	1,091	-93.333%
2026-03-10	0.9600	0.9700	0.8000	0.8000	-22.330%	3	1,091	-93.750%
2026-03-06	0.7500	1.0300	0.7500	1.0300	+17.045%	26	1,091	-95.146%
2026-03-05	0.9000	0.9000	0.8800	0.8800	-20.000%	2	1,112	-94.318%
2026-03-04	0.9000	1.1000	0.8900	1.1000	+29.412%	146	1,112	-95.455%
2026-03-02	0.8500	0.8500	0.6400	0.8500	+41.667%	14	1,123	-94.118%
2026-02-27	0.6000	0.6000	0.6000	0.6000	+20.000%	52	1,118	-91.667%
2026-02-26	0.8400	0.8400	0.5000	0.5000	-39.759%	28	1,113	-90.000%
2026-02-25	0.7100	0.8300	0.4700	0.8300	+22.059%	22	1,087	-93.976%
2026-02-24	0.5000	0.6800	0.4700	0.6800	-5.556%	39	1,087	-92.647%
2026-02-23	0.6500	0.7200	0.5000	0.7200	-8.861%	44	1,052	-93.056%
2026-02-20	0.8400	0.8400	0.7200	0.7900	+17.910%	11	1,061	-93.671%
2026-02-19	0.6500	0.6800	0.6000	0.6700	-1.471%	8	1,050	-92.537%
2026-02-18	0.7500	0.7500	0.6800	0.6800	-2.857%	16	1,047	-92.647%
2026-02-17	0.8300	0.8300	0.7000	0.7000	-18.605%	717	1,036	-92.857%
2026-02-13	0.6500	0.8600	0.6500	0.8600	+7.500%	23	312	-94.186%
2026-02-12	0.8800	0.8800	0.5000	0.8000	+33.333%	24	312	-93.750%
2026-02-11	0.7000	0.7000	0.6000	0.6000	-29.412%	5	322	-91.667%
2026-02-10	0.8800	0.8800	0.8500	0.8500	+6.250%	2	320	-94.118%
2026-02-09	0.9000	0.9300	0.8000	0.8000	-20.000%	21	318	-93.750%
2026-02-06	0.8200	1.0000	0.8200	1.0000	+66.667%	24	306	-95.000%
2026-02-05	0.7500	0.7500	0.6000	0.6000	-36.842%	102	296	-91.667%
2026-02-04	0.8400	0.9900	0.8400	0.9500	+4.396%	12	241	-94.737%
2026-02-03	0.9500	0.9500	0.9100	0.9100	-30.000%	31	231	-94.505%
2026-02-02	1.3000	1.3000	1.3000	1.3000	-10.345%	2	201	-96.154%
2026-01-30	1.1600	1.4500	1.1600	1.4500	+31.818%	14	199	-96.552%
2026-01-29	1.7500	1.7500	1.1000	1.1000	-38.889%	65	194	-95.455%
2026-01-28	2.0500	2.0500	1.8000	1.8000	-1.099%	11	171	-97.222%
2026-01-27	1.8200	1.8200	1.8200	1.8200	-9.000%	1	171	-97.253%
2026-01-26	1.9000	2.1000	1.9000	2.0000	+1.523%	11	170	-97.500%
2026-01-23	1.9700	1.9700	1.9700	1.9700	+5.348%	2	167	-97.462%
2026-01-22	2.0000	2.0000	1.8700	1.8700	-6.500%	2	165	-97.326%
2026-01-21	1.8000	2.1000	1.8000	2.0000	-4.306%	22	163	-97.500%
2026-01-20	2.2100	2.2100	1.9000	2.0900	-29.153%	15	153	-97.608%
2026-01-15	2.9100	3.0000	2.6000	2.9500	-15.714%	29	150	-98.305%
2026-01-14	2.9700	3.8000	2.8100	3.5000	+32.075%	42	135	-98.571%
2026-01-13	2.5000	2.6800	2.4500	2.6500	+32.500%	11	107	-98.113%
2026-01-12	1.8000	2.1000	1.8000	2.0000	+5.263%	24	100	-97.500%
2026-01-09	2.2600	2.2600	1.9000	1.9000	-25.490%	4	82	-97.368%
2026-01-08	2.1000	2.6300	2.1000	2.5500	+10.870%	22	79	-98.039%
2026-01-07	2.3200	2.5000	2.1600	2.3000	+15.000%	28	69	-97.826%
2026-01-06	2.0000	2.3000	2.0000	2.0000	-20.000%	14	45	-97.500%
2026-01-05	2.8800	2.8800	2.3500	2.5000	+11.111%	15	29	-98.000%
2026-01-02	2.2500	2.2500	2.2500	2.2500	+30.814%	5	29	-97.778%
2025-12-30	1.8400	1.8400	1.7200	1.7200	-29.796%	5	24	-97.093%
2025-12-29	2.4500	2.4500	2.4500	2.4500	+8.889%	1	20	-97.959%
2025-12-23	2.2500	2.2500	2.2500	2.2500	-11.067%	1	20	-97.778%
2025-12-22	2.2500	2.5300	2.2500	2.5300	+1.200%	3	17	-98.024%
2025-12-19	2.5000	2.5000	2.5000	2.5000	-9.091%	5	17	-98.000%
2025-12-18	2.7500	2.7500	2.7500	2.7500	-10.131%	10	12	-98.182%
2025-12-15	2.5000	3.0600	2.5000	3.0600	-22.335%	20	2	-98.366%
2025-12-11	3.9400	3.9400	3.9400	3.9400	-17.227%	1	20	-98.731%
2025-12-09	4.9700	4.9700	4.7600	4.7600	0.000%	21	21	-98.950%

.dark-mode .VNNNh4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VNNNh4{ color: #333333; background-color: white; border: 2px solid #333333; }MSTU20270115C25MSTU Jan 15 2027 25.00 Call (MSTU270115C00025000)option OPRA

MSTU20270115C25
MSTU Jan 15 2027 25.00 Call (MSTU270115C00025000)
option OPRA