Dark

MSTU20280121C10
MSTU Jan 21 2028 10.00 Call (MSTU280121C00010000)
option OPRA

EOD

Aug 12, 2026

0.5000-1.961%(-0.0100)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.5500	0.5500	0.5000	0.5000	-1.961%	25	1,452	0.000%
2026-08-11	0.6800	0.6800	0.5100	0.5100	-12.069%	3	1,429	-1.961%
2026-08-07	0.5000	0.6000	0.5000	0.5800	+13.725%	3	1,427	-13.793%
2026-08-06	0.5100	0.5100	0.5100	0.5100	+13.333%	20	1,424	-1.961%
2026-08-05	0.6800	0.6800	0.4500	0.4500	-19.643%	37	1,424	+11.111%
2026-08-04	0.5500	0.5600	0.5200	0.5600	+1.818%	9	1,424	-10.714%
2026-08-03	0.5000	0.5500	0.5000	0.5500	+10.000%	5	1,424	-9.091%
2026-07-31	0.5000	0.5000	0.5000	0.5000	-27.536%	50	1,425	0.000%
2026-07-30	0.6000	0.7000	0.6000	0.6900	+21.053%	3	1,425	-27.536%
2026-07-29	0.5700	0.5700	0.5400	0.5700	-8.065%	125	1,424	-12.281%
2026-07-28	0.6500	0.6500	0.6200	0.6200	-6.061%	3	1,299	-19.355%
2026-07-27	0.7000	0.7000	0.5800	0.6600	+1.538%	96	1,298	-24.242%
2026-07-23	0.5900	1.0000	0.5100	0.6500	-7.143%	10	1,291	-23.077%
2026-07-22	0.7000	0.7000	0.7000	0.7000	+12.903%	2	1,287	-28.571%
2026-07-21	0.7700	0.7700	0.6200	0.6200	-19.481%	5	1,287	-19.355%
2026-07-20	0.7600	0.8000	0.7500	0.7700	-4.938%	8	1,283	-35.065%
2026-07-17	1.0000	1.0000	0.6900	0.8100	+35.000%	7	1,287	-38.272%
2026-07-16	0.8000	0.9500	0.6000	0.6000	-25.000%	3	1,283	-16.667%
2026-07-14	0.8000	0.8000	0.8000	0.8000	+23.077%	1	1,283	-37.500%
2026-07-13	0.6500	0.6500	0.6500	0.6500	-14.474%	1	1,283	-23.077%
2026-07-06	1.3400	1.3400	0.7600	0.7600	0.000%	3	1,283	-34.211%
2026-07-02	0.8500	0.9000	0.7600	0.7600	-6.173%	11	1,289	-34.211%
2026-07-01	0.6800	0.8100	0.6800	0.8100	+37.288%	12	1,289	-38.272%
2026-06-30	0.5400	0.6400	0.5200	0.5900	-7.813%	108	1,278	-15.254%
2026-06-29	0.6300	0.6500	0.5400	0.6400	+4.918%	86	1,279	-21.875%
2026-06-26	0.5500	0.6500	0.4900	0.6100	-6.154%	1,588	1,205	-18.033%
2026-06-25	0.8000	0.8800	0.6000	0.6500	-16.667%	103	2,614	-23.077%
2026-06-24	0.8500	0.9000	0.7000	0.7800	-24.272%	654	2,535	-35.897%
2026-06-23	1.0000	1.3700	0.9200	1.0300	-17.600%	91	1,937	-51.456%
2026-06-22	1.4000	1.5500	1.2000	1.2500	+4.167%	320	1,984	-60.000%
2026-06-18	2.1700	2.1700	1.0700	1.2000	-28.571%	366	1,358	-58.333%
2026-06-17	2.3600	2.3600	1.6800	1.6800	+12.000%	4	1,358	-70.238%
2026-06-16	1.6000	1.6000	1.5000	1.5000	-25.000%	8	1,358	-66.667%
2026-06-15	2.0000	2.0000	2.0000	2.0000	+22.699%	5	1,355	-75.000%
2026-06-12	1.6000	1.7000	1.5800	1.6300	+24.427%	76	1,350	-69.325%
2026-06-10	1.4000	1.6000	1.3000	1.3100	-28.804%	90	1,286	-61.832%
2026-06-08	2.1000	2.1000	1.8400	1.8400	+21.053%	2	1,232	-72.826%
2026-06-05	1.7000	1.8000	1.4000	1.5200	-41.538%	395	1,230	-67.105%
2026-06-04	2.6000	2.6000	2.6000	2.6000	+38.298%	19	957	-80.769%
2026-06-03	2.6500	2.6500	1.7700	1.8800	-15.315%	313	957	-73.404%
2026-06-02	2.5000	2.5000	1.9500	2.2200	-13.281%	77	644	-77.477%
2026-06-01	2.4200	2.5600	2.4200	2.5600	-7.246%	2	582	-80.469%
2026-05-29	2.7000	2.7600	2.7000	2.7600	+10.400%	2	581	-81.884%
2026-05-28	2.5000	3.0000	1.7200	2.5000	-14.384%	55	579	-80.000%
2026-05-26	3.2500	3.3500	2.9200	2.9200	-12.048%	14	547	-82.877%
2026-05-22	3.5500	3.5500	3.3200	3.3200	-2.065%	16	543	-84.940%
2026-05-21	3.4000	3.4000	3.3000	3.3900	+2.108%	3	527	-85.251%
2026-05-20	3.8000	3.8000	3.3000	3.3200	-3.488%	8	527	-84.940%
2026-05-19	3.4400	3.4400	3.4400	3.4400	+2.687%	1	526	-85.465%
2026-05-18	3.6500	3.6500	3.3500	3.3500	-13.882%	6	526	-85.075%
2026-05-15	3.8000	4.3000	3.7900	3.8900	-17.585%	98	526	-87.147%
2026-05-14	4.1700	4.7200	4.1700	4.7200	+18.000%	4	431	-89.407%
2026-05-13	4.1500	4.4600	4.0000	4.0000	-13.607%	7	432	-87.500%
2026-05-12	4.8200	4.8200	4.2500	4.6300	-12.642%	19	432	-89.201%
2026-05-11	4.3000	5.3000	4.3000	5.3000	+16.998%	11	432	-90.566%
2026-05-08	4.0000	4.5300	4.0000	4.5300	+6.588%	7	435	-88.962%
2026-05-07	4.2500	4.2500	4.2500	4.2500	0.000%	1	428	-88.235%
2026-05-06	4.3800	4.5000	4.1500	4.2500	-11.458%	7	429	-88.235%
2026-05-05	4.7200	5.0000	4.4500	4.8000	+10.345%	40	430	-89.583%
2026-05-04	4.4000	4.4500	4.3000	4.3500	+12.403%	7	398	-88.506%
2026-05-01	3.9600	3.9600	3.8700	3.8700	+10.571%	2	394	-87.080%
2026-04-30	3.5000	3.5000	3.5000	3.5000	+14.754%	1	394	-85.714%
2026-04-29	3.0500	3.0500	3.0500	3.0500	-6.154%	3	393	-83.607%
2026-04-28	3.5000	3.5000	3.2500	3.2500	-21.687%	4	395	-84.615%
2026-04-27	4.2000	4.2000	3.7500	4.1500	+1.220%	13	394	-87.952%
2026-04-24	3.8300	4.1000	3.8300	4.1000	0.000%	5	382	-87.805%
2026-04-22	4.1000	4.1000	4.1000	4.1000	+19.534%	99	377	-87.805%
2026-04-21	3.0500	3.4300	3.0500	3.4300	+3.939%	3	302	-85.423%
2026-04-20	3.5000	3.5000	3.3000	3.3000	-4.348%	6	302	-84.848%
2026-04-17	3.5700	3.5800	3.3000	3.4500	+16.162%	61	296	-85.507%
2026-04-14	2.2000	2.9700	2.2000	2.9700	+56.316%	5	296	-83.165%
2026-04-13	1.9000	2.0000	1.9000	1.9000	-2.564%	149	292	-73.684%
2026-04-10	1.8200	2.2000	1.6900	1.9500	+14.706%	9	143	-74.359%
2026-04-09	1.7000	1.7000	1.7000	1.7000	-13.265%	1	137	-70.588%
2026-04-08	1.9600	1.9600	1.9600	1.9600	+13.953%	10	137	-74.490%
2026-04-07	2.0900	2.0900	1.7200	1.7200	+1.176%	8	137	-70.930%
2026-04-06	1.7000	1.8000	1.7000	1.7000	-15.000%	17	129	-70.588%
2026-04-01	2.0000	2.0000	2.0000	2.0000	+11.111%	1	124	-75.000%
2026-03-31	1.8000	1.8000	1.8000	1.8000	-10.000%	1	123	-72.222%
2026-03-27	2.0000	2.0000	2.0000	2.0000	-19.028%	1	122	-75.000%
2026-03-19	2.5000	2.6000	2.4700	2.4700	-17.667%	6	121	-79.757%
2026-03-18	3.0000	3.0000	3.0000	3.0000	-10.448%	7	120	-83.333%
2026-03-16	3.3500	3.3500	3.3500	3.3500	+34.000%	1	120	-85.075%
2026-03-12	2.5000	2.5000	2.5000	2.5000	-24.242%	1	119	-80.000%
2026-03-10	3.3000	3.3000	3.3000	3.3000	+32.000%	1	118	-84.848%
2026-03-06	2.5000	2.5000	2.5000	2.5000	-24.242%	1	117	-80.000%
2026-03-04	3.3000	3.3000	3.3000	3.3000	+17.857%	1	116	-84.848%
2026-03-03	2.8000	2.8000	2.8000	2.8000	+60.000%	2	115	-82.143%
2026-02-25	1.7500	1.7500	1.7500	1.7500	-30.000%	5	117	-71.429%
2026-02-23	2.5000	2.5000	2.5000	2.5000	-3.846%	3	117	-80.000%
2026-02-20	2.1000	2.6000	2.1000	2.6000	-20.000%	2	118	-80.769%
2026-02-13	2.1800	3.2500	2.1800	3.2500	+25.000%	8	110	-84.615%
2026-02-09	2.8000	2.8600	2.6000	2.6000	-9.091%	4	110	-80.769%
2026-02-06	3.5000	3.5000	2.7500	2.8600	+2.878%	5	108	-82.517%
2026-02-05	2.0000	2.7800	2.0000	2.7800	-0.714%	2	108	-82.014%
2026-02-04	2.7500	2.8000	2.5000	2.8000	+1.818%	12	107	-82.143%
2026-02-03	2.7500	3.2100	2.7500	2.7500	-21.429%	22	108	-81.818%
2026-02-02	3.6000	3.6000	3.5000	3.5000	-1.408%	5	107	-85.714%
2026-01-30	3.5500	3.5500	3.5500	3.5500	-5.333%	2	109	-85.915%
2026-01-29	4.7500	4.7500	3.7500	3.7500	-22.199%	30	111	-86.667%
2026-01-28	5.1500	5.4500	4.8200	4.8200	-6.408%	14	93	-89.627%
2026-01-27	5.1500	5.1500	5.1500	5.1500	-6.364%	1	87	-90.291%
2026-01-22	5.5000	5.5000	5.5000	5.5000	0.000%	7	86	-90.909%
2026-01-20	5.5500	6.0000	5.5000	5.5000	-11.290%	3	86	-90.909%
2026-01-15	6.6500	6.6500	6.2000	6.2000	-16.779%	12	86	-91.935%
2026-01-14	7.0000	7.4500	6.8000	7.4500	+25.421%	64	80	-93.289%
2026-01-13	5.9400	5.9400	5.9400	5.9400	+3.304%	2	54	-91.582%
2026-01-12	5.0500	5.7500	5.0500	5.7500	-2.542%	4	52	-91.304%
2026-01-07	5.7500	5.9000	5.7500	5.9000	+28.261%	30	48	-91.525%
2026-01-06	5.7700	5.7700	4.6000	4.6000	-25.203%	8	23	-89.130%
2026-01-05	6.2500	6.2500	6.1400	6.1500	+16.038%	4	16	-91.870%
2026-01-02	5.4000	5.4000	5.3000	5.3000	-11.667%	2	16	-90.566%
2025-12-24	5.0000	6.0000	5.0000	6.0000	+9.091%	11	13	-91.667%
2025-12-23	5.2000	5.5000	5.2000	5.5000	-12.141%	2	13	-90.909%
2025-12-18	6.2600	6.2600	6.2600	6.2600	+4.508%	1	13	-92.013%
2025-12-17	6.1000	6.1000	5.9900	5.9900	+2.568%	2	13	-91.653%
2025-12-16	5.9000	5.9000	5.8400	5.8400	-21.611%	3	12	-91.438%
2025-12-11	7.4500	7.4500	7.4500	7.4500	-14.072%	1	10	-93.289%
2025-12-10	8.6700	8.6700	8.6700	8.6700	-1.477%	10	10	-94.233%
2025-12-09	8.8000	8.8000	8.8000	8.8000	+4.762%	2	14	-94.318%
2025-12-08	8.4000	8.4000	8.4000	8.4000	+1.449%	1	12	-94.048%
2025-12-05	8.0000	8.2800	8.0000	8.2800	+1,919.512%	11	11	-93.961%
2025-12-02	0.4000	0.5000	0.3000	0.4100	+24.242%	199	5,934	+21.951%
2025-12-01	0.3000	0.3500	0.2700	0.3300	-5.714%	2,497	5,761	+51.515%
2025-11-28	0.3500	0.5000	0.3500	0.3500	-12.500%	51	3,478	+42.857%
2025-11-26	0.3000	0.4000	0.2900	0.4000	+29.032%	39	3,449	+25.000%
2025-11-25	0.3500	0.3500	0.3000	0.3100	0.000%	70	3,449	+61.290%
2025-11-24	0.3500	0.3900	0.3000	0.3100	+10.714%	115	3,397	+61.290%
2025-11-21	0.3300	0.6000	0.2800	0.2800	-20.000%	280	3,391	+78.571%
2025-11-20	0.7000	0.7000	0.3000	0.3500	0.000%	174	3,271	+42.857%
2025-11-19	0.5000	0.5000	0.3000	0.3500	-22.222%	170	3,228	+42.857%
2025-11-18	0.5000	0.5000	0.4000	0.4500	+7.143%	126	3,165	+11.111%
2025-11-17	0.4500	0.7200	0.3500	0.4200	-10.638%	99	3,160	+19.048%
2025-11-14	0.4000	0.5500	0.4000	0.4700	+4.444%	130	3,165	+6.383%
2025-11-13	0.6000	0.6100	0.4500	0.4500	-18.182%	36	3,144	+11.111%
2025-11-12	0.6200	0.7000	0.5500	0.5500	-8.333%	125	3,124	-9.091%
2025-11-11	0.7000	0.7000	0.6000	0.6000	-13.043%	52	3,048	-16.667%
2025-11-10	0.8000	0.8000	0.6900	0.6900	-8.000%	17	3,044	-27.536%
2025-11-07	0.7000	0.8500	0.5500	0.7500	+7.143%	705	3,045	-33.333%
2025-11-06	0.8500	0.8500	0.6600	0.7000	-12.500%	127	2,566	-28.571%
2025-11-05	0.8700	0.8700	0.5500	0.8000	0.000%	78	2,441	-37.500%
2025-11-04	0.8600	0.8600	0.7600	0.8000	-15.789%	105	2,385	-37.500%
2025-11-03	1.0500	1.0500	0.8500	0.9500	-6.863%	37	2,282	-47.368%
2025-10-31	1.0000	1.0200	0.9000	1.0200	+9.677%	775	2,282	-50.980%
2025-10-30	1.4500	1.4500	0.8800	0.9300	-25.000%	89	1,582	-46.237%
2025-10-29	1.1500	1.2400	1.1500	1.2400	+3.333%	7	1,531	-59.677%
2025-10-28	1.2500	1.3000	1.1500	1.2000	0.000%	91	1,529	-58.333%
2025-10-27	1.2300	1.3000	1.1500	1.2000	+15.385%	977	979	-58.333%
2025-10-24	1.3600	1.3600	1.0000	1.0400	-9.565%	402	979	-51.923%
2025-10-23	1.0800	1.2000	1.0700	1.1500	-4.167%	158	1,242	-56.522%
2025-10-22	1.2500	1.3000	1.0900	1.2000	-7.692%	16	1,282	-58.333%
2025-10-21	1.6500	1.6500	1.2500	1.3000	0.000%	86	1,269	-61.538%
2025-10-20	1.3500	1.7000	1.2700	1.3000	+4.000%	28	1,192	-61.538%
2025-10-17	1.0500	1.3000	1.0500	1.2500	+13.636%	30	1,169	-60.000%
2025-10-16	1.3200	1.4100	1.1000	1.1000	-12.000%	62	1,158	-54.545%
2025-10-15	1.3500	1.3500	1.1500	1.2500	-7.407%	179	1,096	-60.000%
2025-10-14	1.3500	1.3500	1.3000	1.3500	-6.897%	10	948	-62.963%
2025-10-13	1.3700	1.4500	1.3000	1.4500	+5.839%	28	939	-65.517%
2025-10-10	1.5000	1.5000	1.2500	1.3700	-2.143%	96	925	-63.504%
2025-10-09	1.5300	1.6500	1.4000	1.4000	-12.500%	230	834	-64.286%
2025-10-08	1.7000	1.8500	1.5000	1.6000	-3.030%	237	744	-68.750%
2025-10-07	1.5000	1.6500	1.5000	1.6500	-21.429%	103	544	-69.697%
2025-10-06	1.9500	2.1000	1.7000	2.1000	+27.273%	135	544	-76.190%
2025-10-03	1.8000	1.8000	1.6500	1.6500	-2.941%	6	433	-69.697%
2025-10-02	1.7000	1.9000	1.7000	1.7000	+3.030%	98	435	-70.588%
2025-10-01	1.7000	1.8500	1.6000	1.6500	0.000%	29	440	-69.697%
2025-09-30	1.6500	1.6500	1.5000	1.6500	+8.553%	247	418	-69.697%
2025-09-29	1.6400	1.8000	1.4500	1.5200	+0.662%	35	172	-67.105%
2025-09-26	1.4500	1.8000	1.3000	1.5100	+7.857%	112	170	-66.887%
2025-09-25	1.5000	2.2800	1.0000	1.4000	-31.707%	91	111	-64.286%
2025-09-24	3.0000	3.0000	1.3500	2.0500	+24.242%	11	33	-75.610%
2025-09-23	1.7000	1.7000	1.6500	1.6500	-5.714%	2	22	-69.697%
2025-09-22	1.8000	1.8500	1.7500	1.7500	-10.256%	11	20	-71.429%
2025-09-19	1.7500	2.0700	1.7500	1.9500	+56.000%	7	15	-74.359%
2025-09-18	3.3200	3.3200	1.2500	1.2500	0.000%	12	10	-60.000%

.dark-mode .gW7m8h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gW7m8h{ color: #333333; background-color: white; border: 2px solid #333333; }MSTU20280121C10MSTU Jan 21 2028 10.00 Call (MSTU280121C00010000)option OPRA

MSTU20280121C10
MSTU Jan 21 2028 10.00 Call (MSTU280121C00010000)
option OPRA