Dark

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

Inactive

Aug 21, 2026

0.5700+42.500%(+0.1700)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.5100	0.6000	0.5000	0.5700	+42.500%	107	2,494	0.000%
2026-08-20	0.4000	0.4800	0.4000	0.4000	+37.931%	30	2,520	+42.500%
2026-08-19	0.2100	0.3800	0.2100	0.2900	+38.095%	181	2,505	+96.552%
2026-08-18	0.2100	0.2100	0.2000	0.2100	+5.000%	4	2,511	+171.429%
2026-08-17	0.1800	0.2800	0.1800	0.2000	0.000%	368	2,509	+185.000%
2026-08-14	0.1800	0.2500	0.1800	0.2000	+33.333%	5	2,727	+185.000%
2026-08-13	0.2400	0.2400	0.1500	0.1500	-40.000%	3	2,723	+280.000%
2026-08-11	0.2500	0.2500	0.2500	0.2500	0.000%	1	2,722	+128.000%
2026-08-10	0.3300	0.3300	0.2500	0.2500	0.000%	3	2,721	+128.000%
2026-08-07	0.3500	0.3500	0.2500	0.2500	0.000%	49	2,722	+128.000%
2026-08-06	0.2800	0.2800	0.2500	0.2500	0.000%	111	2,685	+128.000%
2026-08-05	0.3500	0.3500	0.2500	0.2500	+25.000%	7	2,670	+128.000%
2026-08-04	0.2400	0.3000	0.2000	0.2000	-13.043%	49	2,668	+185.000%
2026-08-03	0.3100	0.3100	0.2200	0.2300	-8.000%	46	2,687	+147.826%
2026-07-31	0.2200	0.2500	0.1900	0.2500	-13.793%	115	2,703	+128.000%
2026-07-30	0.4000	0.4000	0.2600	0.2900	+16.000%	14	2,683	+96.552%
2026-07-29	0.3000	0.3000	0.2500	0.2500	-26.471%	197	2,672	+128.000%
2026-07-28	0.3400	0.3400	0.3400	0.3400	+3.030%	1	2,555	+67.647%
2026-07-27	0.3000	0.3500	0.3000	0.3300	+32.000%	47	2,554	+72.727%
2026-07-24	0.2700	0.3000	0.2500	0.2500	-35.897%	8	2,522	+128.000%
2026-07-23	0.3900	0.3900	0.3900	0.3900	+14.706%	45	2,521	+46.154%
2026-07-22	0.2800	0.4500	0.2800	0.3400	-15.000%	11	2,476	+67.647%
2026-07-21	0.4500	0.4500	0.4000	0.4000	+2.564%	11	2,477	+42.500%
2026-07-20	0.3900	0.3900	0.3900	0.3900	+30.000%	3	2,466	+46.154%
2026-07-17	0.3000	0.3200	0.2800	0.3000	-11.765%	55	2,469	+90.000%
2026-07-16	0.3500	0.3500	0.3400	0.3400	-12.821%	102	2,456	+67.647%
2026-07-15	0.5000	0.5000	0.3500	0.3900	0.000%	16	2,354	+46.154%
2026-07-14	0.3200	0.4500	0.3200	0.3900	+11.429%	283	2,342	+46.154%
2026-07-13	0.3200	0.3500	0.3200	0.3500	-10.256%	6	2,073	+62.857%
2026-07-10	0.4600	0.4600	0.3800	0.3900	0.000%	124	2,072	+46.154%
2026-07-09	0.3600	0.4100	0.3600	0.3900	+2.632%	38	1,979	+46.154%
2026-07-08	0.4200	0.4200	0.3800	0.3800	-15.556%	109	1,971	+50.000%
2026-07-07	0.5200	0.5200	0.4500	0.4500	0.000%	16	1,884	+26.667%
2026-07-06	0.4500	0.5400	0.3800	0.4500	-13.462%	48	1,882	+26.667%
2026-07-02	0.5800	0.5800	0.4800	0.5200	+23.810%	22	1,847	+9.615%
2026-07-01	0.3400	0.5000	0.3400	0.4200	+20.000%	229	1,847	+35.714%
2026-06-30	0.4500	0.4500	0.3000	0.3500	-7.895%	7	1,660	+62.857%
2026-06-29	0.3500	0.4000	0.3000	0.3800	+26.667%	141	1,655	+50.000%
2026-06-26	0.3700	0.4000	0.3000	0.3000	-18.919%	34	1,546	+90.000%
2026-06-25	0.4000	0.5000	0.3200	0.3700	-7.500%	25	1,514	+54.054%
2026-06-24	0.5000	0.5500	0.4000	0.4000	-33.333%	360	1,497	+42.500%
2026-06-23	0.9000	0.9000	0.5900	0.6000	-13.043%	114	1,230	-5.000%
2026-06-22	1.0000	1.0000	0.6900	0.6900	-13.750%	72	1,256	-17.391%
2026-06-18	0.9000	1.0000	0.7500	0.8000	-27.273%	153	1,069	-28.750%
2026-06-17	1.1000	1.1000	1.0500	1.1000	-8.333%	4	1,069	-48.182%
2026-06-16	1.2500	1.3000	1.1000	1.2000	-13.669%	19	1,069	-52.500%
2026-06-15	1.6200	1.6200	1.3900	1.3900	+20.870%	41	1,054	-58.993%
2026-06-12	1.1000	1.2100	1.1000	1.1500	+27.778%	27	1,010	-50.435%
2026-06-11	1.2000	1.2000	0.9000	0.9000	-10.000%	3	984	-36.667%
2026-06-10	1.1500	1.1500	0.6500	1.0000	0.000%	62	981	-43.000%
2026-06-09	1.0000	1.2300	0.5900	1.0000	-25.926%	108	921	-43.000%
2026-06-08	1.2500	1.4700	1.2500	1.3500	+23.853%	30	942	-57.778%
2026-06-05	1.2000	1.2900	1.0500	1.0900	-27.333%	82	941	-47.706%
2026-06-04	1.6000	1.6200	1.4000	1.5000	-5.660%	209	872	-62.000%
2026-06-03	1.7000	1.7800	1.5900	1.5900	-3.636%	34	868	-64.151%
2026-06-02	1.9700	2.2900	1.6000	1.6500	-29.487%	176	843	-65.455%
2026-06-01	2.5700	2.6000	2.2400	2.3400	-17.021%	12	701	-75.641%
2026-05-29	2.5500	2.8800	2.5500	2.8200	+31.163%	62	691	-79.787%
2026-05-28	2.2700	2.2700	2.1500	2.1500	-14.683%	13	635	-73.488%
2026-05-27	2.7700	2.7700	2.5200	2.5200	-11.579%	38	626	-77.381%
2026-05-22	2.8500	2.8500	2.8500	2.8500	-12.844%	1	610	-80.000%
2026-05-21	3.2700	3.2700	3.2700	3.2700	+2.188%	1	609	-82.569%
2026-05-19	3.1700	3.4500	3.1700	3.2000	+1.587%	6	609	-82.188%
2026-05-18	4.4500	4.4500	2.9800	3.1500	-25.000%	26	595	-81.905%
2026-05-13	4.2000	4.2000	4.2000	4.2000	-7.285%	1	595	-86.429%
2026-05-12	5.0000	5.0000	4.5000	4.5300	-17.636%	11	596	-87.417%
2026-05-11	5.5000	5.5000	5.5000	5.5000	+10.000%	1	596	-89.636%
2026-05-08	5.0000	5.0000	5.0000	5.0000	+3.093%	1	586	-88.600%
2026-05-05	5.0200	5.0200	4.8500	4.8500	+18.293%	14	586	-88.247%
2026-05-01	3.8500	4.1000	3.8500	4.1000	+21.302%	2	580	-86.098%
2026-04-29	3.4100	3.4100	3.3800	3.3800	-0.588%	2	580	-83.136%
2026-04-28	3.4000	3.4000	3.4000	3.4000	-10.995%	1	578	-83.235%
2026-04-27	3.8400	4.0000	3.8200	3.8200	-6.829%	3	577	-85.079%
2026-04-24	4.3000	4.3000	4.1000	4.1000	-5.963%	17	575	-86.098%
2026-04-23	4.3600	4.3600	4.3600	4.3600	+3.810%	1	558	-86.927%
2026-04-22	4.4000	4.4000	4.2000	4.2000	+7.692%	5	559	-86.429%
2026-04-21	4.0000	4.0000	3.9000	3.9000	+8.333%	2	565	-85.385%
2026-04-20	3.6000	3.6000	3.6000	3.6000	+1.408%	3	565	-84.167%
2026-04-17	3.0000	3.9500	3.0000	3.5500	+77.500%	256	570	-83.944%
2026-04-15	2.1600	2.1600	2.0000	2.0000	-11.894%	5	441	-71.500%
2026-04-14	2.1000	2.3900	2.0300	2.2700	+28.977%	150	442	-74.890%
2026-04-13	1.7500	1.7800	1.7000	1.7600	+5.389%	37	337	-67.614%
2026-04-10	1.6700	1.6700	1.6700	1.6700	-9.239%	15	353	-65.868%
2026-04-09	1.7000	1.8400	1.7000	1.8400	+7.602%	2	338	-69.022%
2026-04-08	2.0200	2.0200	1.6800	1.7100	+8.917%	59	338	-66.667%
2026-04-07	1.5600	1.6900	1.5600	1.5700	-10.286%	38	353	-63.694%
2026-04-06	1.7200	1.7500	1.6500	1.7500	0.000%	29	317	-67.429%
2026-04-02	1.7500	1.7500	1.3500	1.7500	+7.362%	7	285	-67.429%
2026-04-01	1.3700	2.1500	1.3700	1.6300	-14.211%	19	285	-65.031%
2026-03-31	1.7500	1.9000	1.5000	1.9000	-5.000%	8	276	-70.000%
2026-03-30	2.0000	2.0000	2.0000	2.0000	+5.263%	1	268	-71.500%
2026-03-27	2.3100	2.3100	1.8500	1.9000	-19.492%	4	268	-70.000%
2026-03-26	2.2800	2.3600	2.2800	2.3600	-12.593%	3	265	-75.847%
2026-03-25	2.7300	2.7300	2.7000	2.7000	+10.204%	4	266	-78.889%
2026-03-23	2.4500	2.4500	2.4500	2.4500	-22.222%	2	262	-76.735%
2026-03-17	3.1500	3.1500	3.1500	3.1500	0.000%	4	260	-81.905%
2026-03-16	2.9200	3.1600	2.9200	3.1500	+16.667%	10	264	-81.905%
2026-03-13	2.7000	2.7000	2.7000	2.7000	+22.727%	1	259	-78.889%
2026-03-12	2.5000	2.5000	2.2000	2.2000	-18.519%	28	258	-74.091%
2026-03-10	2.4800	2.7000	2.4800	2.7000	-18.182%	10	280	-78.889%
2026-03-09	2.6800	3.3000	2.6800	3.3000	+38.655%	11	279	-82.727%
2026-03-06	2.1500	2.3800	2.1500	2.3800	-22.727%	27	268	-76.050%
2026-03-05	3.0500	3.4000	3.0300	3.0800	-9.412%	22	291	-81.494%
2026-03-04	2.7000	3.4000	2.7000	3.4000	+17.241%	4	269	-83.235%
2026-03-02	2.9000	2.9000	2.9000	2.9000	+13.725%	9	267	-80.345%
2026-02-27	2.4500	2.5500	2.4500	2.5500	-6.593%	3	267	-77.647%
2026-02-25	2.5400	2.7300	2.5400	2.7300	+38.579%	4	260	-79.121%
2026-02-24	1.9000	1.9700	1.9000	1.9700	-26.217%	4	260	-71.066%
2026-02-20	2.6700	2.6700	2.6700	2.6700	+8.980%	1	257	-78.652%
2026-02-19	2.4500	2.4500	2.4500	2.4500	+5.603%	100	256	-76.735%
2026-02-18	2.3100	2.3200	2.3100	2.3200	-7.200%	3	156	-75.431%
2026-02-17	2.5000	2.5000	2.5000	2.5000	-17.219%	4	154	-77.200%
2026-02-11	3.0200	3.0200	3.0200	3.0200	-7.077%	1	150	-81.126%
2026-02-09	2.7500	3.3000	2.7500	3.2500	+42.544%	5	150	-82.462%
2026-02-06	2.9100	2.9100	2.2800	2.2800	+26.667%	96	145	-75.000%
2026-02-05	2.7000	2.7000	1.8000	1.8000	-56.835%	12	52	-68.333%
2026-01-29	4.1700	4.1700	4.1700	4.1700	-47.215%	3	44	-86.331%
2026-01-15	7.9000	7.9000	7.9000	7.9000	0.000%	10	41	-92.785%
2026-01-14	7.0000	7.9000	7.0000	7.9000	+49.057%	13	31	-92.785%
2026-01-12	5.3000	5.3000	5.3000	5.3000	-7.986%	1	37	-89.245%
2026-01-09	5.7600	5.7600	5.7600	5.7600	-4.000%	2	38	-90.104%
2026-01-08	6.0000	6.0000	6.0000	6.0000	+5.263%	1	36	-90.500%
2026-01-07	5.7000	5.7000	5.7000	5.7000	-5.000%	1	37	-90.000%
2026-01-06	5.8500	6.2000	5.2500	6.0000	+1.180%	6	38	-90.500%
2026-01-02	5.9300	5.9300	5.9300	5.9300	+12.952%	1	32	-90.388%
2025-12-31	5.2500	5.2500	5.2500	5.2500	-9.483%	1	30	-89.143%
2025-12-26	5.8000	5.8000	5.8000	5.8000	-9.375%	1	30	-90.172%
2025-12-19	6.5000	6.5000	6.4000	6.4000	+18.519%	11	29	-91.094%
2025-12-16	5.4000	5.4000	5.4000	5.4000	-27.517%	2	18	-89.444%
2025-12-11	9.2000	9.2000	7.4500	7.4500	-17.222%	7	20	-92.349%
2025-12-10	9.0000	9.0000	9.0000	9.0000	-10.000%	5	15	-93.667%
2025-12-09	9.5000	10.0000	9.5000	10.0000	+11.235%	6	10	-94.300%
2025-12-08	8.9900	8.9900	8.9900	8.9900	+12.375%	4	10	-93.660%
2025-12-05	8.0000	8.0000	8.0000	8.0000	+2,324.242%	6	6	-92.875%
2025-12-02	0.3100	0.3500	0.2500	0.3300	+10.000%	322	14,970	+72.727%
2025-12-01	0.2500	0.3500	0.1900	0.3000	-11.765%	75	14,820	+90.000%
2025-11-28	0.3000	0.3500	0.2600	0.3400	+13.333%	134	14,760	+67.647%
2025-11-26	0.2500	0.3000	0.2000	0.3000	+20.000%	3,348	11,398	+90.000%
2025-11-25	0.2700	0.3000	0.2400	0.2500	-13.793%	201	11,398	+128.000%
2025-11-24	0.2600	0.3500	0.2300	0.2900	+7.407%	5,676	11,266	+96.552%
2025-11-21	0.3000	0.3500	0.2500	0.2700	+8.000%	712	6,403	+111.111%
2025-11-20	0.3500	0.4000	0.2500	0.2500	-37.500%	53	5,806	+128.000%
2025-11-19	0.4300	0.5000	0.3000	0.4000	-4.762%	135	5,779	+42.500%
2025-11-18	0.4200	0.5000	0.4000	0.4200	+7.692%	452	5,666	+35.714%
2025-11-17	0.4000	0.4000	0.3500	0.3900	-7.143%	512	5,335	+46.154%
2025-11-14	0.4000	0.4500	0.3500	0.4200	-16.000%	594	5,577	+35.714%
2025-11-13	0.7500	0.7500	0.3500	0.5000	-16.667%	825	5,008	+14.000%
2025-11-12	0.7000	0.7000	0.5500	0.6000	-13.043%	69	5,013	-5.000%
2025-11-11	0.6500	0.6900	0.6500	0.6900	-1.429%	19	4,963	-17.391%
2025-11-10	0.8500	0.8500	0.6500	0.7000	0.000%	201	4,958	-18.571%
2025-11-07	0.6000	0.8500	0.6000	0.7000	0.000%	117	4,789	-18.571%
2025-11-06	0.7500	0.9400	0.7000	0.7000	-12.500%	266	4,697	-18.571%
2025-11-05	0.9000	0.9000	0.7500	0.8000	-11.111%	25	4,623	-28.750%
2025-11-04	0.9000	0.9000	0.7800	0.9000	0.000%	198	4,607	-36.667%
2025-11-03	1.2000	1.2000	0.9000	0.9000	-5.263%	118	4,304	-36.667%
2025-10-31	1.0000	1.1500	0.9500	0.9500	+2.151%	168	4,304	-40.000%
2025-10-30	1.0500	1.1000	0.8500	0.9300	-15.455%	296	4,348	-38.710%
2025-10-29	1.2000	1.2500	1.0800	1.1000	-12.000%	172	4,163	-48.182%
2025-10-28	1.2000	1.5000	1.2000	1.2500	-6.716%	553	4,005	-54.400%
2025-10-27	1.4000	1.4200	1.3000	1.3400	+3.077%	38	3,732	-57.463%
2025-10-24	1.3200	1.3200	1.2200	1.3000	+4.000%	53	3,732	-56.154%
2025-10-23	1.3500	1.3500	1.2000	1.2500	0.000%	64	3,711	-54.400%
2025-10-22	1.3000	1.4500	1.2500	1.2500	-13.793%	54	3,667	-54.400%
2025-10-21	1.2800	1.5000	1.2800	1.4500	+3.571%	386	3,715	-60.690%
2025-10-20	1.3500	1.4500	1.3500	1.4000	+12.000%	15	3,654	-59.286%
2025-10-17	1.1500	1.3500	1.1500	1.2500	+4.167%	77	3,668	-54.400%
2025-10-16	1.4500	1.5000	1.1000	1.2000	-14.286%	728	3,678	-52.500%
2025-10-15	1.6300	1.7000	1.4000	1.4000	-9.677%	808	3,556	-59.286%
2025-10-14	1.4000	1.6400	1.4000	1.5500	-6.061%	135	2,835	-63.226%
2025-10-13	1.5000	1.7500	1.4500	1.6500	+6.452%	173	2,712	-65.455%
2025-10-10	1.7500	1.8500	1.5000	1.5500	-13.889%	389	2,609	-63.226%
2025-10-09	1.8500	1.8500	1.7500	1.8000	-3.226%	348	2,502	-68.333%
2025-10-08	2.0000	2.1000	1.8500	1.8600	-11.429%	167	2,603	-69.355%
2025-10-07	3.3500	3.3500	1.9500	2.1000	-13.223%	373	2,535	-72.857%
2025-10-06	2.6000	2.6000	2.3900	2.4200	+7.556%	226	2,187	-76.446%
2025-10-03	2.2000	2.4000	2.1500	2.2500	+2.273%	101	2,015	-74.667%
2025-10-02	2.3500	2.4000	2.1000	2.2000	+12.821%	106	2,001	-74.091%
2025-10-01	2.0000	2.2000	1.9000	1.9500	+8.333%	466	1,962	-70.769%
2025-09-30	1.9000	1.9000	1.7500	1.8000	-7.216%	113	1,514	-68.333%
2025-09-29	1.7500	1.9500	1.7500	1.9400	+14.118%	403	1,403	-70.619%
2025-09-26	1.6000	1.8000	1.5000	1.7000	+6.250%	402	1,247	-66.471%
2025-09-25	1.7500	2.0000	1.3000	1.6000	-13.514%	391	947	-64.375%
2025-09-24	2.1000	2.6500	1.8500	1.8500	-7.500%	52	567	-69.189%
2025-09-23	2.1000	2.6500	2.0000	2.0000	-0.990%	31	525	-71.500%
2025-09-22	2.0000	2.1500	1.9000	2.0200	-6.047%	168	495	-71.782%
2025-09-19	2.0800	2.1500	2.0800	2.1500	-4.444%	37	434	-73.488%
2025-09-18	2.0000	2.9000	2.0000	2.2500	+8.696%	343	457	-74.667%
2025-09-17	2.1000	2.4000	1.9500	2.0700	-8.000%	59	140	-72.464%
2025-09-16	2.1600	2.2500	1.9000	2.2500	+25.000%	33	87	-74.667%
2025-09-15	4.4000	4.4000	1.8000	1.8000	0.000%	56	54	-68.333%

.dark-mode .Gzj820{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gzj820{ 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