Dark

MSTU20270115C5
MSTU Jan 15 2027 5.00 Call (MSTU270115C00005000)
option OPRA

EOD

Aug 11, 2026

0.25000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	0.2500	0.2500	0.2500	0.2500	0.000%	1	2,722	0.000%
2026-08-10	0.3300	0.3300	0.2500	0.2500	0.000%	3	2,721	0.000%
2026-08-07	0.3500	0.3500	0.2500	0.2500	0.000%	49	2,722	0.000%
2026-08-06	0.2800	0.2800	0.2500	0.2500	0.000%	111	2,685	0.000%
2026-08-05	0.3500	0.3500	0.2500	0.2500	+25.000%	7	2,670	0.000%
2026-08-04	0.2400	0.3000	0.2000	0.2000	-13.043%	49	2,668	+25.000%
2026-08-03	0.3100	0.3100	0.2200	0.2300	-8.000%	46	2,687	+8.696%
2026-07-31	0.2200	0.2500	0.1900	0.2500	-13.793%	115	2,703	0.000%
2026-07-30	0.4000	0.4000	0.2600	0.2900	+16.000%	14	2,683	-13.793%
2026-07-29	0.3000	0.3000	0.2500	0.2500	-26.471%	197	2,672	0.000%
2026-07-28	0.3400	0.3400	0.3400	0.3400	+3.030%	1	2,555	-26.471%
2026-07-27	0.3000	0.3500	0.3000	0.3300	+32.000%	47	2,554	-24.242%
2026-07-24	0.2700	0.3000	0.2500	0.2500	-35.897%	8	2,522	0.000%
2026-07-23	0.3900	0.3900	0.3900	0.3900	+14.706%	45	2,521	-35.897%
2026-07-22	0.2800	0.4500	0.2800	0.3400	-15.000%	11	2,476	-26.471%
2026-07-21	0.4500	0.4500	0.4000	0.4000	+2.564%	11	2,477	-37.500%
2026-07-20	0.3900	0.3900	0.3900	0.3900	+30.000%	3	2,466	-35.897%
2026-07-17	0.3000	0.3200	0.2800	0.3000	-11.765%	55	2,469	-16.667%
2026-07-16	0.3500	0.3500	0.3400	0.3400	-12.821%	102	2,456	-26.471%
2026-07-15	0.5000	0.5000	0.3500	0.3900	0.000%	16	2,354	-35.897%
2026-07-14	0.3200	0.4500	0.3200	0.3900	+11.429%	283	2,342	-35.897%
2026-07-13	0.3200	0.3500	0.3200	0.3500	-10.256%	6	2,073	-28.571%
2026-07-10	0.4600	0.4600	0.3800	0.3900	0.000%	124	2,072	-35.897%
2026-07-09	0.3600	0.4100	0.3600	0.3900	+2.632%	38	1,979	-35.897%
2026-07-08	0.4200	0.4200	0.3800	0.3800	-15.556%	109	1,971	-34.211%
2026-07-07	0.5200	0.5200	0.4500	0.4500	0.000%	16	1,884	-44.444%
2026-07-06	0.4500	0.5400	0.3800	0.4500	-13.462%	48	1,882	-44.444%
2026-07-02	0.5800	0.5800	0.4800	0.5200	+23.810%	22	1,847	-51.923%
2026-07-01	0.3400	0.5000	0.3400	0.4200	+20.000%	229	1,847	-40.476%
2026-06-30	0.4500	0.4500	0.3000	0.3500	-7.895%	7	1,660	-28.571%
2026-06-29	0.3500	0.4000	0.3000	0.3800	+26.667%	141	1,655	-34.211%
2026-06-26	0.3700	0.4000	0.3000	0.3000	-18.919%	34	1,546	-16.667%
2026-06-25	0.4000	0.5000	0.3200	0.3700	-7.500%	25	1,514	-32.432%
2026-06-24	0.5000	0.5500	0.4000	0.4000	-33.333%	360	1,497	-37.500%
2026-06-23	0.9000	0.9000	0.5900	0.6000	-13.043%	114	1,230	-58.333%
2026-06-22	1.0000	1.0000	0.6900	0.6900	-13.750%	72	1,256	-63.768%
2026-06-18	0.9000	1.0000	0.7500	0.8000	-27.273%	153	1,069	-68.750%
2026-06-17	1.1000	1.1000	1.0500	1.1000	-8.333%	4	1,069	-77.273%
2026-06-16	1.2500	1.3000	1.1000	1.2000	-13.669%	19	1,069	-79.167%
2026-06-15	1.6200	1.6200	1.3900	1.3900	+20.870%	41	1,054	-82.014%
2026-06-12	1.1000	1.2100	1.1000	1.1500	+27.778%	27	1,010	-78.261%
2026-06-11	1.2000	1.2000	0.9000	0.9000	-10.000%	3	984	-72.222%
2026-06-10	1.1500	1.1500	0.6500	1.0000	0.000%	62	981	-75.000%
2026-06-09	1.0000	1.2300	0.5900	1.0000	-25.926%	108	921	-75.000%
2026-06-08	1.2500	1.4700	1.2500	1.3500	+23.853%	30	942	-81.481%
2026-06-05	1.2000	1.2900	1.0500	1.0900	-27.333%	82	941	-77.064%
2026-06-04	1.6000	1.6200	1.4000	1.5000	-5.660%	209	872	-83.333%
2026-06-03	1.7000	1.7800	1.5900	1.5900	-3.636%	34	868	-84.277%
2026-06-02	1.9700	2.2900	1.6000	1.6500	-29.487%	176	843	-84.848%
2026-06-01	2.5700	2.6000	2.2400	2.3400	-17.021%	12	701	-89.316%
2026-05-29	2.5500	2.8800	2.5500	2.8200	+31.163%	62	691	-91.135%
2026-05-28	2.2700	2.2700	2.1500	2.1500	-14.683%	13	635	-88.372%
2026-05-27	2.7700	2.7700	2.5200	2.5200	-11.579%	38	626	-90.079%
2026-05-22	2.8500	2.8500	2.8500	2.8500	-12.844%	1	610	-91.228%
2026-05-21	3.2700	3.2700	3.2700	3.2700	+2.188%	1	609	-92.355%
2026-05-19	3.1700	3.4500	3.1700	3.2000	+1.587%	6	609	-92.188%
2026-05-18	4.4500	4.4500	2.9800	3.1500	-25.000%	26	595	-92.063%
2026-05-13	4.2000	4.2000	4.2000	4.2000	-7.285%	1	595	-94.048%
2026-05-12	5.0000	5.0000	4.5000	4.5300	-17.636%	11	596	-94.481%
2026-05-11	5.5000	5.5000	5.5000	5.5000	+10.000%	1	596	-95.455%
2026-05-08	5.0000	5.0000	5.0000	5.0000	+3.093%	1	586	-95.000%
2026-05-05	5.0200	5.0200	4.8500	4.8500	+18.293%	14	586	-94.845%
2026-05-01	3.8500	4.1000	3.8500	4.1000	+21.302%	2	580	-93.902%
2026-04-29	3.4100	3.4100	3.3800	3.3800	-0.588%	2	580	-92.604%
2026-04-28	3.4000	3.4000	3.4000	3.4000	-10.995%	1	578	-92.647%
2026-04-27	3.8400	4.0000	3.8200	3.8200	-6.829%	3	577	-93.455%
2026-04-24	4.3000	4.3000	4.1000	4.1000	-5.963%	17	575	-93.902%
2026-04-23	4.3600	4.3600	4.3600	4.3600	+3.810%	1	558	-94.266%
2026-04-22	4.4000	4.4000	4.2000	4.2000	+7.692%	5	559	-94.048%
2026-04-21	4.0000	4.0000	3.9000	3.9000	+8.333%	2	565	-93.590%
2026-04-20	3.6000	3.6000	3.6000	3.6000	+1.408%	3	565	-93.056%
2026-04-17	3.0000	3.9500	3.0000	3.5500	+77.500%	256	570	-92.958%
2026-04-15	2.1600	2.1600	2.0000	2.0000	-11.894%	5	441	-87.500%
2026-04-14	2.1000	2.3900	2.0300	2.2700	+28.977%	150	442	-88.987%
2026-04-13	1.7500	1.7800	1.7000	1.7600	+5.389%	37	337	-85.795%
2026-04-10	1.6700	1.6700	1.6700	1.6700	-9.239%	15	353	-85.030%
2026-04-09	1.7000	1.8400	1.7000	1.8400	+7.602%	2	338	-86.413%
2026-04-08	2.0200	2.0200	1.6800	1.7100	+8.917%	59	338	-85.380%
2026-04-07	1.5600	1.6900	1.5600	1.5700	-10.286%	38	353	-84.076%
2026-04-06	1.7200	1.7500	1.6500	1.7500	0.000%	29	317	-85.714%
2026-04-02	1.7500	1.7500	1.3500	1.7500	+7.362%	7	285	-85.714%
2026-04-01	1.3700	2.1500	1.3700	1.6300	-14.211%	19	285	-84.663%
2026-03-31	1.7500	1.9000	1.5000	1.9000	-5.000%	8	276	-86.842%
2026-03-30	2.0000	2.0000	2.0000	2.0000	+5.263%	1	268	-87.500%
2026-03-27	2.3100	2.3100	1.8500	1.9000	-19.492%	4	268	-86.842%
2026-03-26	2.2800	2.3600	2.2800	2.3600	-12.593%	3	265	-89.407%
2026-03-25	2.7300	2.7300	2.7000	2.7000	+10.204%	4	266	-90.741%
2026-03-23	2.4500	2.4500	2.4500	2.4500	-22.222%	2	262	-89.796%
2026-03-17	3.1500	3.1500	3.1500	3.1500	0.000%	4	260	-92.063%
2026-03-16	2.9200	3.1600	2.9200	3.1500	+16.667%	10	264	-92.063%
2026-03-13	2.7000	2.7000	2.7000	2.7000	+22.727%	1	259	-90.741%
2026-03-12	2.5000	2.5000	2.2000	2.2000	-18.519%	28	258	-88.636%
2026-03-10	2.4800	2.7000	2.4800	2.7000	-18.182%	10	280	-90.741%
2026-03-09	2.6800	3.3000	2.6800	3.3000	+38.655%	11	279	-92.424%
2026-03-06	2.1500	2.3800	2.1500	2.3800	-22.727%	27	268	-89.496%
2026-03-05	3.0500	3.4000	3.0300	3.0800	-9.412%	22	291	-91.883%
2026-03-04	2.7000	3.4000	2.7000	3.4000	+17.241%	4	269	-92.647%
2026-03-02	2.9000	2.9000	2.9000	2.9000	+13.725%	9	267	-91.379%
2026-02-27	2.4500	2.5500	2.4500	2.5500	-6.593%	3	267	-90.196%
2026-02-25	2.5400	2.7300	2.5400	2.7300	+38.579%	4	260	-90.842%
2026-02-24	1.9000	1.9700	1.9000	1.9700	-26.217%	4	260	-87.310%
2026-02-20	2.6700	2.6700	2.6700	2.6700	+8.980%	1	257	-90.637%
2026-02-19	2.4500	2.4500	2.4500	2.4500	+5.603%	100	256	-89.796%
2026-02-18	2.3100	2.3200	2.3100	2.3200	-7.200%	3	156	-89.224%
2026-02-17	2.5000	2.5000	2.5000	2.5000	-17.219%	4	154	-90.000%
2026-02-11	3.0200	3.0200	3.0200	3.0200	-7.077%	1	150	-91.722%
2026-02-09	2.7500	3.3000	2.7500	3.2500	+42.544%	5	150	-92.308%
2026-02-06	2.9100	2.9100	2.2800	2.2800	+26.667%	96	145	-89.035%
2026-02-05	2.7000	2.7000	1.8000	1.8000	-56.835%	12	52	-86.111%
2026-01-29	4.1700	4.1700	4.1700	4.1700	-47.215%	3	44	-94.005%
2026-01-15	7.9000	7.9000	7.9000	7.9000	0.000%	10	41	-96.835%
2026-01-14	7.0000	7.9000	7.0000	7.9000	+49.057%	13	31	-96.835%
2026-01-12	5.3000	5.3000	5.3000	5.3000	-7.986%	1	37	-95.283%
2026-01-09	5.7600	5.7600	5.7600	5.7600	-4.000%	2	38	-95.660%
2026-01-08	6.0000	6.0000	6.0000	6.0000	+5.263%	1	36	-95.833%
2026-01-07	5.7000	5.7000	5.7000	5.7000	-5.000%	1	37	-95.614%
2026-01-06	5.8500	6.2000	5.2500	6.0000	+1.180%	6	38	-95.833%
2026-01-02	5.9300	5.9300	5.9300	5.9300	+12.952%	1	32	-95.784%
2025-12-31	5.2500	5.2500	5.2500	5.2500	-9.483%	1	30	-95.238%
2025-12-26	5.8000	5.8000	5.8000	5.8000	-9.375%	1	30	-95.690%
2025-12-19	6.5000	6.5000	6.4000	6.4000	+18.519%	11	29	-96.094%
2025-12-16	5.4000	5.4000	5.4000	5.4000	-27.517%	2	18	-95.370%
2025-12-11	9.2000	9.2000	7.4500	7.4500	-17.222%	7	20	-96.644%
2025-12-10	9.0000	9.0000	9.0000	9.0000	-10.000%	5	15	-97.222%
2025-12-09	9.5000	10.0000	9.5000	10.0000	+11.235%	6	10	-97.500%
2025-12-08	8.9900	8.9900	8.9900	8.9900	+12.375%	4	10	-97.219%
2025-12-05	8.0000	8.0000	8.0000	8.0000	+2,324.242%	6	6	-96.875%
2025-12-02	0.3100	0.3500	0.2500	0.3300	+10.000%	322	14,970	-24.242%
2025-12-01	0.2500	0.3500	0.1900	0.3000	-11.765%	75	14,820	-16.667%
2025-11-28	0.3000	0.3500	0.2600	0.3400	+13.333%	134	14,760	-26.471%
2025-11-26	0.2500	0.3000	0.2000	0.3000	+20.000%	3,348	11,398	-16.667%
2025-11-25	0.2700	0.3000	0.2400	0.2500	-13.793%	201	11,398	0.000%
2025-11-24	0.2600	0.3500	0.2300	0.2900	+7.407%	5,676	11,266	-13.793%
2025-11-21	0.3000	0.3500	0.2500	0.2700	+8.000%	712	6,403	-7.407%
2025-11-20	0.3500	0.4000	0.2500	0.2500	-37.500%	53	5,806	0.000%
2025-11-19	0.4300	0.5000	0.3000	0.4000	-4.762%	135	5,779	-37.500%
2025-11-18	0.4200	0.5000	0.4000	0.4200	+7.692%	452	5,666	-40.476%
2025-11-17	0.4000	0.4000	0.3500	0.3900	-7.143%	512	5,335	-35.897%
2025-11-14	0.4000	0.4500	0.3500	0.4200	-16.000%	594	5,577	-40.476%
2025-11-13	0.7500	0.7500	0.3500	0.5000	-16.667%	825	5,008	-50.000%
2025-11-12	0.7000	0.7000	0.5500	0.6000	-13.043%	69	5,013	-58.333%
2025-11-11	0.6500	0.6900	0.6500	0.6900	-1.429%	19	4,963	-63.768%
2025-11-10	0.8500	0.8500	0.6500	0.7000	0.000%	201	4,958	-64.286%
2025-11-07	0.6000	0.8500	0.6000	0.7000	0.000%	117	4,789	-64.286%
2025-11-06	0.7500	0.9400	0.7000	0.7000	-12.500%	266	4,697	-64.286%
2025-11-05	0.9000	0.9000	0.7500	0.8000	-11.111%	25	4,623	-68.750%
2025-11-04	0.9000	0.9000	0.7800	0.9000	0.000%	198	4,607	-72.222%
2025-11-03	1.2000	1.2000	0.9000	0.9000	-5.263%	118	4,304	-72.222%
2025-10-31	1.0000	1.1500	0.9500	0.9500	+2.151%	168	4,304	-73.684%
2025-10-30	1.0500	1.1000	0.8500	0.9300	-15.455%	296	4,348	-73.118%
2025-10-29	1.2000	1.2500	1.0800	1.1000	-12.000%	172	4,163	-77.273%
2025-10-28	1.2000	1.5000	1.2000	1.2500	-6.716%	553	4,005	-80.000%
2025-10-27	1.4000	1.4200	1.3000	1.3400	+3.077%	38	3,732	-81.343%
2025-10-24	1.3200	1.3200	1.2200	1.3000	+4.000%	53	3,732	-80.769%
2025-10-23	1.3500	1.3500	1.2000	1.2500	0.000%	64	3,711	-80.000%
2025-10-22	1.3000	1.4500	1.2500	1.2500	-13.793%	54	3,667	-80.000%
2025-10-21	1.2800	1.5000	1.2800	1.4500	+3.571%	386	3,715	-82.759%
2025-10-20	1.3500	1.4500	1.3500	1.4000	+12.000%	15	3,654	-82.143%
2025-10-17	1.1500	1.3500	1.1500	1.2500	+4.167%	77	3,668	-80.000%
2025-10-16	1.4500	1.5000	1.1000	1.2000	-14.286%	728	3,678	-79.167%
2025-10-15	1.6300	1.7000	1.4000	1.4000	-9.677%	808	3,556	-82.143%
2025-10-14	1.4000	1.6400	1.4000	1.5500	-6.061%	135	2,835	-83.871%
2025-10-13	1.5000	1.7500	1.4500	1.6500	+6.452%	173	2,712	-84.848%
2025-10-10	1.7500	1.8500	1.5000	1.5500	-13.889%	389	2,609	-83.871%
2025-10-09	1.8500	1.8500	1.7500	1.8000	-3.226%	348	2,502	-86.111%
2025-10-08	2.0000	2.1000	1.8500	1.8600	-11.429%	167	2,603	-86.559%
2025-10-07	3.3500	3.3500	1.9500	2.1000	-13.223%	373	2,535	-88.095%
2025-10-06	2.6000	2.6000	2.3900	2.4200	+7.556%	226	2,187	-89.669%
2025-10-03	2.2000	2.4000	2.1500	2.2500	+2.273%	101	2,015	-88.889%
2025-10-02	2.3500	2.4000	2.1000	2.2000	+12.821%	106	2,001	-88.636%
2025-10-01	2.0000	2.2000	1.9000	1.9500	+8.333%	466	1,962	-87.179%
2025-09-30	1.9000	1.9000	1.7500	1.8000	-7.216%	113	1,514	-86.111%
2025-09-29	1.7500	1.9500	1.7500	1.9400	+14.118%	403	1,403	-87.113%
2025-09-26	1.6000	1.8000	1.5000	1.7000	+6.250%	402	1,247	-85.294%
2025-09-25	1.7500	2.0000	1.3000	1.6000	-13.514%	391	947	-84.375%
2025-09-24	2.1000	2.6500	1.8500	1.8500	-7.500%	52	567	-86.486%
2025-09-23	2.1000	2.6500	2.0000	2.0000	-0.990%	31	525	-87.500%
2025-09-22	2.0000	2.1500	1.9000	2.0200	-6.047%	168	495	-87.624%
2025-09-19	2.0800	2.1500	2.0800	2.1500	-4.444%	37	434	-88.372%
2025-09-18	2.0000	2.9000	2.0000	2.2500	+8.696%	343	457	-88.889%
2025-09-17	2.1000	2.4000	1.9500	2.0700	-8.000%	59	140	-87.923%
2025-09-16	2.1600	2.2500	1.9000	2.2500	+25.000%	33	87	-88.889%
2025-09-15	4.4000	4.4000	1.8000	1.8000	0.000%	56	54	-86.111%

.dark-mode .lJzN5M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lJzN5M{ color: #333333; background-color: white; border: 2px solid #333333; }MSTU20270115C5MSTU Jan 15 2027 5.00 Call (MSTU270115C00005000)option OPRA

MSTU20270115C5
MSTU Jan 15 2027 5.00 Call (MSTU270115C00005000)
option OPRA