Dark

MSTU20270115C3
MSTU Jan 15 2027 3.00 Call (MSTU270115C00003000)
option OPRA

EOD

Aug 12, 2026

0.3800-5.000%(-0.0200)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.4500	0.4500	0.3800	0.3800	-5.000%	12	1,230	0.000%
2026-08-11	0.4000	0.4100	0.4000	0.4000	-18.367%	13	1,218	-5.000%
2026-08-10	0.4400	0.4900	0.4200	0.4900	+25.641%	43	1,205	-22.449%
2026-08-07	0.5600	0.5900	0.3900	0.3900	-9.302%	58	1,206	-2.564%
2026-08-06	0.4600	0.4600	0.4300	0.4300	-14.000%	11	1,185	-11.628%
2026-08-05	0.4400	0.5000	0.4400	0.5000	+25.000%	28	1,176	-24.000%
2026-08-04	0.4000	0.4000	0.4000	0.4000	0.000%	32	1,148	-5.000%
2026-08-03	0.4000	0.4000	0.4000	0.4000	0.000%	2	1,116	-5.000%
2026-07-31	0.3500	0.4000	0.3500	0.4000	-21.569%	3	1,118	-5.000%
2026-07-30	0.4800	0.5200	0.4800	0.5100	+13.333%	13	1,116	-25.490%
2026-07-29	0.5800	0.5800	0.4300	0.4500	-15.094%	11	1,104	-15.556%
2026-07-28	0.5300	0.5300	0.5300	0.5300	+6.000%	19	1,104	-28.302%
2026-07-27	0.5000	0.5700	0.3900	0.5000	+11.111%	41	1,085	-24.000%
2026-07-24	0.4400	0.4500	0.4400	0.4500	-8.163%	25	1,099	-15.556%
2026-07-23	0.5400	0.5400	0.4400	0.4900	-23.438%	62	1,103	-22.449%
2026-07-22	0.6200	0.6500	0.5500	0.6400	+1.587%	110	1,045	-40.625%
2026-07-21	0.6700	0.7000	0.6300	0.6300	+6.780%	27	948	-39.683%
2026-07-20	0.5800	0.6500	0.5800	0.5900	+18.000%	25	933	-35.593%
2026-07-17	0.5100	0.5100	0.4300	0.5000	-9.091%	6	917	-24.000%
2026-07-16	0.5500	0.5500	0.5400	0.5500	-8.333%	5	915	-30.909%
2026-07-15	0.7700	0.7700	0.5700	0.6000	+3.448%	130	910	-36.667%
2026-07-14	0.5800	0.5800	0.5800	0.5800	+16.000%	2	791	-34.483%
2026-07-13	0.5000	0.5100	0.5000	0.5000	-16.667%	21	789	-24.000%
2026-07-10	0.6000	0.6900	0.5800	0.6000	-4.762%	27	778	-36.667%
2026-07-09	0.6500	0.6600	0.6000	0.6300	+5.000%	18	791	-39.683%
2026-07-08	0.6000	0.6000	0.5600	0.6000	-14.286%	36	784	-36.667%
2026-07-07	0.8800	0.8800	0.6700	0.7000	-7.895%	56	758	-45.714%
2026-07-06	0.6000	0.8100	0.6000	0.7600	-5.000%	19	760	-50.000%
2026-07-02	0.9000	0.9000	0.7200	0.8000	+25.000%	42	747	-52.500%
2026-07-01	0.7000	0.7000	0.6400	0.6400	+3.226%	21	747	-40.625%
2026-06-29	0.6000	0.6200	0.4700	0.6200	+44.186%	44	726	-38.710%
2026-06-26	0.5300	0.5300	0.4300	0.4300	-14.000%	10	687	-11.628%
2026-06-25	0.6000	0.6000	0.5000	0.5000	-28.571%	38	685	-24.000%
2026-06-24	0.9000	0.9000	0.6300	0.7000	-25.532%	85	651	-45.714%
2026-06-23	1.0200	1.0200	0.9000	0.9400	-6.931%	160	566	-59.574%
2026-06-22	1.3800	1.5200	1.0100	1.0100	-30.345%	40	409	-62.376%
2026-06-18	1.2700	1.5100	1.1000	1.4500	-2.027%	35	313	-73.793%
2026-06-17	2.0800	2.0800	1.4800	1.4800	-9.756%	33	313	-74.324%
2026-06-16	1.6200	1.6900	1.6200	1.6400	-17.588%	31	313	-76.829%
2026-06-15	2.0100	2.0200	1.9900	1.9900	-33.667%	49	282	-80.905%
2026-06-12	3.0000	3.0000	3.0000	3.0000	+97.368%	1	327	-87.333%
2026-06-11	1.3700	1.5200	1.3700	1.5200	+5.556%	9	326	-75.000%
2026-06-10	1.7500	1.7500	1.4400	1.4400	+2.857%	51	317	-73.611%
2026-06-09	1.6900	1.6900	1.4000	1.4000	-26.316%	8	266	-72.857%
2026-06-08	1.8300	1.9000	1.8300	1.9000	+19.497%	14	258	-80.000%
2026-06-05	1.8600	1.9600	1.4000	1.5900	-18.878%	103	244	-76.101%
2026-06-04	2.0000	2.0000	1.9500	1.9600	-3.448%	28	154	-80.612%
2026-06-03	2.2000	2.2000	2.0300	2.0300	-15.063%	7	126	-81.281%
2026-06-02	2.8400	3.0000	2.3900	2.3900	-27.576%	16	119	-84.100%
2026-06-01	3.3000	3.3000	3.3000	3.3000	-45.000%	3	105	-88.485%
2026-05-05	6.0000	6.0000	6.0000	6.0000	+9.091%	20	102	-93.667%
2026-05-01	5.5000	5.5000	5.5000	5.5000	+30.952%	20	62	-93.091%
2026-04-29	4.0000	4.2000	4.0000	4.2000	-16.832%	2	62	-90.952%
2026-04-24	5.0500	5.0500	5.0500	5.0500	-9.821%	10	61	-92.475%
2026-04-22	5.6000	5.6000	5.6000	5.6000	+12.000%	1	51	-93.214%
2026-04-17	5.0000	5.0000	5.0000	5.0000	+63.399%	1	52	-92.400%
2026-04-16	3.1300	3.1300	3.0600	3.0600	+20.472%	2	51	-87.582%
2026-04-06	2.5400	2.5400	2.5400	2.5400	+12.889%	1	49	-85.039%
2026-04-01	2.3000	2.3000	2.2500	2.2500	-35.714%	9	50	-83.111%
2026-03-10	3.5000	3.5000	3.5000	3.5000	0.000%	5	43	-89.143%
2026-03-03	3.5000	3.5000	3.5000	3.5000	-4.372%	15	38	-89.143%
2026-02-24	2.8200	3.6600	2.8200	3.6600	+6.087%	2	23	-89.617%
2026-02-06	2.9800	3.4500	2.9800	3.4500	+25.455%	8	22	-88.986%
2026-02-05	3.1800	3.1800	2.7500	2.7500	-37.500%	16	22	-86.182%
2026-02-02	4.4000	4.4000	4.4000	4.4000	-27.273%	1	6	-91.364%
2026-01-26	6.0500	6.0500	6.0500	6.0500	-34.946%	5	7	-93.719%
2026-01-15	7.9700	9.3000	7.9700	9.3000	+2,413.514%	2	2	-95.914%
2025-12-02	0.4000	0.4500	0.3500	0.3700	+5.714%	50	1,449	+2.703%
2025-12-01	0.3500	0.4400	0.2500	0.3500	-16.667%	47	1,473	+8.571%
2025-11-28	0.3500	0.5000	0.3500	0.4200	+5.000%	45	1,434	-9.524%
2025-11-26	0.4000	0.5500	0.3500	0.4000	+8.108%	65	1,336	-5.000%
2025-11-25	0.4500	0.4500	0.3400	0.3700	-2.632%	129	1,336	+2.703%
2025-11-24	0.4000	0.5300	0.3200	0.3800	+5.556%	94	1,385	0.000%
2025-11-21	0.4000	0.4000	0.3500	0.3600	+2.857%	145	1,360	+5.556%
2025-11-20	0.5000	0.6000	0.3500	0.3500	-30.000%	185	1,259	+8.571%
2025-11-19	0.5000	0.5500	0.4500	0.5000	-23.077%	270	1,212	-24.000%
2025-11-18	0.6200	0.7000	0.5700	0.6500	+30.000%	127	997	-41.538%
2025-11-17	0.6000	0.6000	0.4500	0.5000	-16.667%	306	894	-24.000%
2025-11-14	0.5500	0.7500	0.5000	0.6000	-14.286%	24	840	-36.667%
2025-11-13	0.8000	0.8500	0.6000	0.7000	0.000%	134	826	-45.714%
2025-11-12	0.8500	0.8700	0.7000	0.7000	-28.571%	249	782	-45.714%
2025-11-11	0.9000	1.0000	0.9000	0.9800	+3.158%	33	575	-61.224%
2025-11-10	1.2000	1.2000	0.9100	0.9500	-18.803%	16	542	-60.000%
2025-11-07	0.8500	1.1700	0.8300	1.1700	+20.619%	127	528	-67.521%
2025-11-06	1.0000	1.0000	0.9700	0.9700	-11.818%	43	453	-60.825%
2025-11-05	1.2500	1.2500	0.8000	1.1000	-9.836%	35	410	-65.455%
2025-11-04	1.1500	1.2200	0.9600	1.2200	-1.613%	120	399	-68.852%
2025-11-03	1.3000	1.4000	1.2300	1.2400	-8.148%	45	407	-69.355%
2025-10-31	1.3500	1.4500	1.3000	1.3500	+12.500%	33	407	-71.852%
2025-10-30	1.2900	1.5000	1.2000	1.2000	-20.000%	130	389	-68.333%
2025-10-29	1.5500	1.6500	1.4300	1.5000	-20.213%	27	268	-74.667%
2025-10-24	1.7500	1.9000	1.7000	1.8800	+10.588%	59	241	-79.787%
2025-10-22	1.7000	1.7000	1.7000	1.7000	-5.028%	15	182	-77.647%
2025-10-17	1.7500	2.2500	1.7500	1.7900	+10.494%	16	167	-78.771%
2025-10-16	2.5000	2.5000	1.6200	1.6200	-35.458%	75	151	-76.543%
2025-10-08	2.5100	2.5100	2.5100	2.5100	-5.283%	1	155	-84.861%
2025-10-07	2.6300	2.8800	2.5000	2.6500	-13.961%	85	156	-85.660%
2025-10-03	3.0800	3.0800	3.0800	3.0800	+10.000%	1	71	-87.662%
2025-10-01	2.8000	2.8000	2.8000	2.8000	+21.739%	1	70	-86.429%
2025-09-26	1.9500	2.3000	1.9500	2.3000	-11.877%	23	69	-83.478%
2025-09-25	2.1000	2.6100	1.8000	2.6100	+4.400%	24	46	-85.441%
2025-09-24	2.5000	2.5000	2.5000	2.5000	-7.407%	2	23	-84.800%
2025-09-22	2.7000	2.7200	2.7000	2.7000	-10.000%	15	21	-85.926%
2025-09-18	3.0000	3.0000	3.0000	3.0000	+3.448%	1	6	-87.333%
2025-09-17	2.7100	2.9000	2.5500	2.9000	+7.407%	5	6	-86.897%
2025-09-15	2.7000	2.7000	2.7000	2.7000	0.000%	1	1	-85.926%

.dark-mode .z0gPrN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z0gPrN{ color: #333333; background-color: white; border: 2px solid #333333; }MSTU20270115C3MSTU Jan 15 2027 3.00 Call (MSTU270115C00003000)option OPRA

MSTU20270115C3
MSTU Jan 15 2027 3.00 Call (MSTU270115C00003000)
option OPRA