Dark

MSTU20270115C4
MSTU Jan 15 2027 4.00 Call (MSTU270115C00004000)
option OPRA

Inactive

Aug 21, 2026

0.7300+23.729%(+0.1400)145

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.7900	0.7900	0.6500	0.7300	+23.729%	145	3,294	0.000%
2026-08-20	0.5000	0.5900	0.4500	0.5900	+47.500%	128	3,192	+23.729%
2026-08-19	0.2400	0.4500	0.2300	0.4000	+53.846%	356	3,279	+82.500%
2026-08-18	0.2900	0.2900	0.2500	0.2600	-13.333%	260	3,377	+180.769%
2026-08-17	0.2600	0.3000	0.2400	0.3000	+20.000%	220	3,147	+143.333%
2026-08-14	0.2600	0.3100	0.2400	0.2500	-13.793%	397	2,984	+192.000%
2026-08-13	0.3300	0.4500	0.2800	0.2900	-12.121%	357	2,613	+151.724%
2026-08-11	0.3300	0.3300	0.3300	0.3300	0.000%	2	2,286	+121.212%
2026-08-10	0.3300	0.3300	0.3300	0.3300	0.000%	5	2,284	+121.212%
2026-08-07	0.3500	0.3500	0.3300	0.3300	-17.500%	12	2,279	+121.212%
2026-08-06	0.4000	0.4000	0.4000	0.4000	+29.032%	1	2,268	+82.500%
2026-08-04	0.4000	0.4000	0.2000	0.3100	0.000%	16	2,267	+135.484%
2026-08-03	0.2700	0.3900	0.2700	0.3100	+6.897%	53	2,270	+135.484%
2026-07-31	0.2800	0.2900	0.2000	0.2900	-43.137%	14	2,230	+151.724%
2026-07-30	0.5100	0.5100	0.5100	0.5100	+45.714%	4	2,221	+43.137%
2026-07-29	0.4300	0.4500	0.3000	0.3500	+16.667%	17	2,221	+108.571%
2026-07-28	0.3000	0.3000	0.3000	0.3000	-14.286%	6	2,222	+143.333%
2026-07-27	0.4500	0.4500	0.3500	0.3500	-5.405%	362	2,228	+108.571%
2026-07-23	0.4200	0.5200	0.2900	0.3700	-30.189%	752	2,185	+97.297%
2026-07-22	0.5100	0.5300	0.5100	0.5300	+3.922%	2	2,155	+37.736%
2026-07-21	0.5200	0.6000	0.5000	0.5100	+8.511%	168	2,154	+43.137%
2026-07-20	0.3900	0.5000	0.3900	0.4700	+9.302%	88	2,169	+55.319%
2026-07-17	0.3000	0.4500	0.3000	0.4300	+7.500%	840	2,089	+69.767%
2026-07-16	0.5200	0.5200	0.4000	0.4000	-14.894%	2	1,319	+82.500%
2026-07-15	0.5800	0.5800	0.4500	0.4700	0.000%	7	1,319	+55.319%
2026-07-14	0.4500	0.6000	0.4500	0.4700	+20.513%	114	1,314	+55.319%
2026-07-13	0.3800	0.4000	0.3200	0.3900	-26.415%	624	1,205	+87.179%
2026-07-10	0.5100	0.5300	0.5100	0.5300	+17.778%	55	974	+37.736%
2026-07-09	0.4600	0.4900	0.4500	0.4500	+2.273%	53	1,019	+62.222%
2026-07-08	0.5000	0.5000	0.4400	0.4400	-20.000%	144	968	+65.909%
2026-07-07	0.6500	0.6500	0.5100	0.5500	-19.118%	28	876	+32.727%
2026-07-06	0.6500	0.6800	0.6500	0.6800	+7.937%	2	871	+7.353%
2026-07-02	0.6100	0.6500	0.6100	0.6300	+26.000%	18	876	+15.873%
2026-07-01	0.4800	0.6000	0.4700	0.5000	+25.000%	94	876	+46.000%
2026-06-30	0.4000	0.4000	0.4000	0.4000	-18.367%	2	895	+82.500%
2026-06-29	0.4000	0.4900	0.3800	0.4900	+58.065%	90	895	+48.980%
2026-06-26	0.5000	0.5000	0.3100	0.3100	-22.500%	15	805	+135.484%
2026-06-25	0.6500	0.6500	0.4000	0.4000	-23.077%	16	793	+82.500%
2026-06-24	0.8000	0.8000	0.5000	0.5200	-25.714%	29	780	+40.385%
2026-06-23	0.7700	0.8200	0.7000	0.7000	-12.500%	4	753	+4.286%
2026-06-22	1.0000	1.1100	0.7500	0.8000	0.000%	12	753	-8.750%
2026-06-18	0.9300	1.0500	0.8000	0.8000	-37.008%	52	590	-8.750%
2026-06-17	1.3000	1.3100	1.2700	1.2700	-2.308%	163	590	-42.520%
2026-06-16	1.8400	1.8400	1.3000	1.3000	-18.750%	3	590	-43.846%
2026-06-15	1.7600	1.8400	1.5000	1.6000	+18.519%	232	588	-54.375%
2026-06-12	1.4000	1.4000	1.3500	1.3500	+8.000%	9	725	-45.926%
2026-06-11	1.3400	1.4000	1.0200	1.2500	+4.167%	76	716	-41.600%
2026-06-10	1.3800	1.4000	1.2000	1.2000	-6.250%	52	682	-39.167%
2026-06-09	1.2000	1.2800	1.2000	1.2800	-17.419%	6	631	-42.969%
2026-06-08	1.3900	1.6400	1.3900	1.5500	-52.308%	51	625	-52.903%
2026-06-05	1.7500	3.2500	1.2000	3.2500	+84.659%	327	600	-77.538%
2026-06-04	1.7500	1.9200	1.6100	1.7600	+3.529%	91	340	-58.523%
2026-06-03	2.7200	2.7200	1.6700	1.7000	-15.000%	59	268	-57.059%
2026-06-02	2.5900	2.5900	1.9500	2.0000	-24.812%	31	209	-63.500%
2026-06-01	2.6000	2.6600	2.6000	2.6600	+6.400%	10	180	-72.556%
2026-05-28	2.3600	2.6000	2.3600	2.5000	-23.077%	12	170	-70.800%
2026-05-26	3.6100	3.6100	3.2500	3.2500	-15.584%	11	158	-77.538%
2026-05-20	3.8500	3.8500	3.8500	3.8500	+10.000%	20	147	-81.039%
2026-05-18	3.5000	3.5000	3.5000	3.5000	-37.500%	5	122	-79.143%
2026-05-14	5.5000	5.6000	5.5000	5.6000	+19.149%	15	122	-86.964%
2026-05-13	4.8000	4.8000	4.6500	4.7000	-2.083%	65	168	-84.468%
2026-05-12	4.8000	4.8000	4.8000	4.8000	-7.692%	3	168	-84.792%
2026-05-08	5.2000	5.2000	5.2000	5.2000	+10.638%	1	168	-85.962%
2026-05-07	5.8000	5.8000	4.6500	4.7000	-11.321%	66	169	-84.468%
2026-05-06	5.2500	5.3000	5.2500	5.3000	0.000%	10	195	-86.226%
2026-05-05	5.3000	5.3000	5.3000	5.3000	+1.923%	1	203	-86.226%
2026-05-04	5.1000	5.3500	4.8500	5.2000	0.000%	58	204	-85.962%
2026-05-01	4.2900	5.2000	4.2900	5.2000	+37.566%	88	83	-85.962%
2026-04-30	3.6900	3.7800	3.6900	3.7800	+16.308%	2	83	-80.688%
2026-04-29	3.5000	3.5000	3.2500	3.2500	+1.881%	17	85	-77.538%
2026-04-28	3.1900	3.1900	3.1900	3.1900	-24.048%	7	68	-77.116%
2026-04-27	4.7500	4.8000	4.2000	4.2000	-11.205%	9	75	-82.619%
2026-04-24	4.7300	4.7300	4.7300	4.7300	+2.826%	1	66	-84.567%
2026-04-23	4.7900	5.0100	4.6000	4.6000	-12.381%	17	66	-84.130%
2026-04-22	5.1500	5.2500	5.1500	5.2500	+19.590%	3	51	-86.095%
2026-04-21	4.4000	4.4000	4.3900	4.3900	-2.444%	2	48	-83.371%
2026-04-17	3.7500	4.5000	3.5000	4.5000	+55.172%	3	48	-83.778%
2026-04-16	2.4800	2.9000	2.4800	2.9000	+21.339%	5	49	-74.828%
2026-04-15	2.3900	2.3900	2.3900	2.3900	+5.752%	1	46	-69.456%
2026-04-13	2.2600	2.2600	2.2600	2.2600	+0.893%	1	47	-67.699%
2026-04-10	2.2400	2.2400	2.2400	2.2400	+12.563%	10	46	-67.411%
2026-04-06	2.0500	2.2000	1.9900	1.9900	-8.295%	12	36	-63.317%
2026-04-01	2.1700	2.1700	2.1700	2.1700	-17.490%	1	24	-66.359%
2026-03-30	2.6300	2.6300	2.6300	2.6300	-9.932%	1	23	-72.243%
2026-03-25	2.9200	2.9200	2.9200	2.9200	+8.148%	6	22	-75.000%
2026-03-20	2.6800	2.7000	2.6800	2.7000	-6.897%	2	16	-72.963%
2026-03-18	2.9000	2.9000	2.9000	2.9000	+0.346%	1	14	-74.828%
2026-03-12	2.8900	2.8900	2.8900	2.8900	-11.077%	1	13	-74.740%
2026-03-04	3.2500	3.2500	3.2500	3.2500	+25.000%	2	12	-77.538%
2026-02-27	2.6000	2.6000	2.6000	2.6000	+8.333%	1	14	-71.923%
2026-02-24	3.0000	3.3600	2.4000	2.4000	-20.000%	3	13	-69.583%
2026-02-23	3.0000	3.0000	3.0000	3.0000	+5.634%	1	12	-75.667%
2026-02-20	2.8400	2.8400	2.8400	2.8400	-5.333%	1	11	-74.296%
2026-02-06	3.0000	3.0000	3.0000	3.0000	+42.857%	2	10	-75.667%
2026-02-05	2.7000	2.7000	2.1000	2.1000	-35.385%	3	12	-65.238%
2026-02-03	2.9500	3.2500	2.9500	3.2500	-41.964%	4	9	-77.538%
2026-01-26	5.6000	5.6000	5.6000	5.6000	-9.091%	1	5	-86.964%
2025-12-30	6.1600	6.1600	6.1600	6.1600	+4.407%	4	6	-88.149%
2025-12-29	5.9000	5.9000	5.9000	5.9000	-1.667%	1	2	-87.627%
2025-12-23	6.0000	6.0000	6.0000	6.0000	+1,478.947%	1	1	-87.833%
2025-12-02	0.3000	0.4000	0.3000	0.3800	+26.667%	246	5,856	+92.105%
2025-12-01	0.2200	0.3000	0.2200	0.3000	-16.667%	166	5,677	+143.333%
2025-11-28	0.3500	0.4000	0.3000	0.3600	+9.091%	358	5,588	+102.778%
2025-11-26	0.3300	0.3500	0.3000	0.3300	+26.923%	398	4,913	+121.212%
2025-11-25	0.3500	0.3500	0.2500	0.2600	-21.212%	619	4,913	+180.769%
2025-11-24	0.3500	0.4000	0.3000	0.3300	-2.941%	286	4,343	+121.212%
2025-11-21	0.3500	0.3500	0.3000	0.3400	+13.333%	115	4,336	+114.706%
2025-11-20	0.4000	0.4000	0.3000	0.3000	-23.077%	224	4,255	+143.333%
2025-11-19	0.5100	0.5100	0.3500	0.3900	-26.415%	47	4,198	+87.179%
2025-11-18	0.4500	0.6000	0.4500	0.5300	+32.500%	109	4,154	+37.736%
2025-11-17	0.5000	0.5000	0.4000	0.4000	-20.000%	100	4,066	+82.500%
2025-11-14	0.5000	0.8700	0.4500	0.5000	0.000%	81	4,010	+46.000%
2025-11-13	1.1100	1.1100	0.5000	0.5000	-28.571%	194	3,989	+46.000%
2025-11-12	0.7500	0.8500	0.6500	0.7000	-6.667%	77	3,926	+4.286%
2025-11-11	0.7500	0.8500	0.7000	0.7500	-2.597%	8	3,877	-2.667%
2025-11-10	0.8900	0.9000	0.7600	0.7700	-14.444%	176	3,874	-5.195%
2025-11-07	0.7000	1.1000	0.6600	0.9000	+20.000%	75	3,711	-18.889%
2025-11-06	0.8500	0.9000	0.7500	0.7500	-18.478%	236	3,729	-2.667%
2025-11-05	0.9500	0.9500	0.8800	0.9200	-3.158%	43	3,501	-20.652%
2025-11-04	1.0000	1.0000	0.9000	0.9500	-20.833%	428	3,538	-23.158%
2025-11-03	1.1500	1.5000	1.0000	1.2000	+4.348%	177	3,057	-39.167%
2025-10-31	1.1500	1.4000	1.1000	1.1500	+9.524%	124	3,057	-36.522%
2025-10-30	1.2000	1.3000	1.0500	1.0500	-16.000%	338	2,936	-30.476%
2025-10-29	1.4500	1.5000	1.2500	1.2500	-10.714%	94	2,852	-41.600%
2025-10-28	1.5000	1.6000	1.4000	1.4000	-9.677%	241	2,784	-47.857%
2025-10-27	1.5000	1.6500	1.5000	1.5500	+3.333%	163	2,506	-52.903%
2025-10-24	1.5500	1.6000	1.3500	1.5000	+4.895%	197	2,506	-51.333%
2025-10-23	1.6000	1.6000	1.4000	1.4300	-2.055%	37	2,326	-48.951%
2025-10-22	1.6000	1.6800	1.3000	1.4600	-11.515%	111	2,290	-50.000%
2025-10-21	1.7000	1.8000	1.6500	1.6500	+6.452%	43	2,189	-55.758%
2025-10-20	1.6500	1.8500	1.5500	1.5500	+5.442%	725	2,149	-52.903%
2025-10-17	1.4000	1.7000	1.3900	1.4700	+3.521%	284	1,869	-50.340%
2025-10-16	1.6500	1.7500	1.4000	1.4200	-13.939%	371	1,590	-48.592%
2025-10-15	1.7500	1.9000	1.5500	1.6500	-5.714%	288	1,430	-55.758%
2025-10-14	1.6500	1.9000	1.6000	1.7500	-10.256%	331	1,142	-58.286%
2025-10-13	1.8000	1.9500	1.7500	1.9500	+8.333%	97	823	-62.564%
2025-10-10	2.2000	2.2000	1.7500	1.8000	-16.279%	401	740	-59.444%
2025-10-09	2.1000	2.3000	2.0600	2.1500	-4.444%	77	464	-66.047%
2025-10-08	2.3500	2.7000	2.1600	2.2500	-3.433%	28	397	-67.556%
2025-10-07	3.5000	3.5000	2.1500	2.3300	-19.655%	110	369	-68.670%
2025-10-06	2.9000	2.9000	2.9000	2.9000	+13.725%	50	356	-74.828%
2025-10-03	2.5000	2.6700	2.5000	2.5500	-7.273%	24	306	-71.373%
2025-10-02	2.7500	2.7500	2.7500	2.7500	+19.565%	10	322	-73.455%
2025-10-01	2.2500	2.3000	2.2000	2.3000	+9.524%	67	312	-68.261%
2025-09-30	2.6100	2.6100	1.9000	2.1000	-12.500%	77	327	-65.238%
2025-09-29	2.0000	2.4000	2.0000	2.4000	+33.333%	3	281	-69.583%
2025-09-26	2.0000	2.0000	1.8000	1.8000	+0.559%	40	282	-59.444%
2025-09-25	2.0500	2.9100	1.6000	1.7900	-17.890%	196	289	-59.218%
2025-09-24	2.1800	2.1800	2.1800	2.1800	-7.234%	5	97	-66.514%
2025-09-23	2.2000	2.5000	2.2000	2.3500	+3.070%	19	99	-68.936%
2025-09-22	2.5000	2.5000	2.2800	2.2800	-6.173%	40	88	-67.982%
2025-09-19	2.4500	2.5000	2.4200	2.4300	-16.207%	63	70	-69.959%
2025-09-18	2.9000	2.9000	2.9000	2.9000	+20.833%	1	9	-74.828%
2025-09-17	2.5000	2.5000	2.4000	2.4000	-4.000%	5	8	-69.583%
2025-09-15	2.5000	2.5000	2.5000	2.5000	0.000%	3	3	-70.800%

.dark-mode .yHngC1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yHngC1{ color: #333333; background-color: white; border: 2px solid #333333; }MSTU20270115C4MSTU Jan 15 2027 4.00 Call (MSTU270115C00004000)option OPRA

MSTU20270115C4
MSTU Jan 15 2027 4.00 Call (MSTU270115C00004000)
option OPRA