Dark

MSTU20280121C25
MSTU Jan 21 2028 25.00 Call (MSTU280121C00025000)
option OPRA

EOD

Aug 12, 2026

0.3500+9.375%(+0.0300)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.3400	0.3500	0.3200	0.3500	+9.375%	53	3,572	0.000%
2026-08-11	0.3700	0.3700	0.3200	0.3200	+3.226%	5	3,521	+9.375%
2026-08-10	0.3000	0.3500	0.3000	0.3100	-8.824%	22	3,516	+12.903%
2026-08-07	0.3500	0.4500	0.3400	0.3400	0.000%	207	3,525	+2.941%
2026-08-06	0.3500	0.3700	0.3000	0.3400	-15.000%	220	3,362	+2.941%
2026-08-05	0.4000	0.4200	0.3900	0.4000	+17.647%	61	3,395	-12.500%
2026-08-04	0.3300	0.4000	0.3300	0.3400	-5.556%	23	3,444	+2.941%
2026-08-03	0.4000	0.4300	0.3200	0.3600	+2.857%	41	3,447	-2.778%
2026-07-31	0.3000	0.3500	0.2900	0.3500	-12.500%	104	3,446	0.000%
2026-07-30	0.4000	0.4500	0.3900	0.4000	-2.439%	20	3,450	-12.500%
2026-07-29	0.4200	0.5000	0.3900	0.4100	-21.154%	9	3,455	-14.634%
2026-07-28	0.3500	0.5700	0.3500	0.5200	+23.810%	13	3,457	-32.692%
2026-07-27	0.4100	0.4700	0.3600	0.4200	-4.545%	81	3,465	-16.667%
2026-07-24	0.2800	0.5800	0.2800	0.4400	+15.789%	97	3,503	-20.455%
2026-07-23	0.5900	0.6100	0.3800	0.3800	-26.923%	51	3,547	-7.895%
2026-07-22	0.4500	0.6100	0.4500	0.5200	0.000%	84	3,565	-32.692%
2026-07-21	0.5000	0.6000	0.4400	0.5200	+23.810%	92	3,567	-32.692%
2026-07-20	0.4400	0.4800	0.4000	0.4200	+2.439%	67	3,520	-16.667%
2026-07-17	0.4400	0.6000	0.3800	0.4100	+5.128%	125	3,524	-14.634%
2026-07-16	0.4000	0.5000	0.3400	0.3900	-7.143%	120	3,502	-10.256%
2026-07-15	0.5800	0.6400	0.4200	0.4200	-6.667%	22	3,540	-16.667%
2026-07-14	0.4500	0.4900	0.4000	0.4500	+7.143%	166	3,533	-22.222%
2026-07-13	0.4800	0.4800	0.4000	0.4200	-16.000%	17	3,538	-16.667%
2026-07-10	0.5700	0.6000	0.5000	0.5000	+2.041%	15	3,538	-30.000%
2026-07-09	0.5500	0.5500	0.4800	0.4900	-10.909%	100	3,531	-28.571%
2026-07-08	0.5400	0.5500	0.4600	0.5500	-14.063%	102	3,484	-36.364%
2026-07-07	0.7500	0.7500	0.5200	0.6400	-8.571%	4	3,395	-45.313%
2026-07-06	0.5900	0.8000	0.5000	0.7000	+12.903%	288	3,393	-50.000%
2026-07-02	0.6000	0.6600	0.5400	0.6200	+12.727%	60	3,118	-43.548%
2026-07-01	0.4200	0.7000	0.4000	0.5500	+41.026%	60	3,118	-36.364%
2026-06-30	0.4500	0.5000	0.3800	0.3900	-18.750%	240	3,106	-10.256%
2026-06-29	0.6000	0.6000	0.4000	0.4800	-31.429%	165	3,134	-27.083%
2026-06-26	0.5500	0.7000	0.3500	0.7000	+66.667%	143	3,033	-50.000%
2026-06-25	0.4000	0.7600	0.3000	0.4200	-27.586%	769	2,920	-16.667%
2026-06-24	0.6000	0.6200	0.5000	0.5800	-15.942%	374	3,619	-39.655%
2026-06-23	0.6800	0.9000	0.5400	0.6900	-4.167%	511	3,757	-49.275%
2026-06-22	1.0000	1.1000	0.7200	0.7200	-4.000%	144	4,198	-51.389%
2026-06-18	0.9000	1.1000	0.7100	0.7500	-16.667%	1,432	3,022	-53.333%
2026-06-17	1.3000	1.3000	0.9000	0.9000	-23.077%	129	3,022	-61.111%
2026-06-16	1.4500	1.4500	1.0500	1.1700	-10.000%	322	3,022	-70.085%
2026-06-15	1.5000	1.5000	1.2000	1.3000	+23.810%	428	2,736	-73.077%
2026-06-12	1.0900	1.3300	1.0500	1.0500	-4.545%	356	2,328	-66.667%
2026-06-11	1.3100	1.3100	1.0000	1.1000	-4.348%	47	1,982	-68.182%
2026-06-10	1.2800	1.3000	1.0100	1.1500	+5.505%	141	1,981	-69.565%
2026-06-09	1.2000	1.3000	1.0100	1.0900	-24.306%	549	1,981	-67.890%
2026-06-08	1.2900	1.4400	1.2500	1.4400	+19.008%	50	1,512	-75.694%
2026-06-05	1.3300	1.3500	1.0000	1.2100	-15.972%	194	1,516	-71.074%
2026-06-04	1.2600	1.4500	1.2600	1.4400	-7.097%	22	1,488	-75.694%
2026-06-03	1.4500	1.6700	1.4000	1.5500	+4.027%	174	1,481	-77.419%
2026-06-02	1.4500	1.7000	1.4500	1.4900	-25.500%	64	1,356	-76.510%
2026-06-01	1.6000	2.0000	1.6000	2.0000	0.000%	37	1,354	-82.500%
2026-05-29	2.0000	2.0900	1.9500	2.0000	+25.000%	20	1,334	-82.500%
2026-05-28	1.7900	1.7900	1.5000	1.6000	-15.344%	18	1,320	-78.125%
2026-05-27	2.0000	2.0000	1.8500	1.8900	-25.882%	162	1,312	-81.481%
2026-05-26	2.2500	2.5500	2.2500	2.5500	+21.429%	46	1,193	-86.275%
2026-05-22	2.2500	2.2500	1.9000	2.1000	+2.439%	8	1,152	-83.333%
2026-05-21	2.5300	2.5300	2.0500	2.0500	-12.766%	6	1,155	-82.927%
2026-05-20	2.2500	2.3500	2.2100	2.3500	+0.858%	23	1,155	-85.106%
2026-05-19	2.2100	2.3300	2.1500	2.3300	+4.018%	4	1,133	-84.979%
2026-05-18	2.2000	2.2400	2.2000	2.2400	-17.949%	2	1,133	-84.375%
2026-05-15	3.0500	3.0500	2.7000	2.7300	-14.688%	23	1,133	-87.179%
2026-05-14	3.0000	3.6000	3.0000	3.2000	+20.755%	123	1,149	-89.063%
2026-05-13	2.7000	2.7000	2.6500	2.6500	-11.667%	6	1,028	-86.792%
2026-05-12	3.2000	3.2000	2.7500	3.0000	-13.545%	26	1,028	-88.333%
2026-05-11	3.0000	3.6500	2.9900	3.4700	+11.935%	132	1,028	-89.914%
2026-05-08	2.8000	3.1000	2.8000	3.1000	+8.392%	5	909	-88.710%
2026-05-07	2.7000	2.9000	2.7000	2.8600	-1.379%	12	908	-87.762%
2026-05-06	3.0000	3.0000	2.9000	2.9000	-10.769%	4	908	-87.931%
2026-05-05	3.1500	3.4800	3.0000	3.2500	+12.069%	12	908	-89.231%
2026-05-04	3.0500	3.1000	2.2500	2.9000	+0.694%	161	912	-87.931%
2026-05-01	2.3000	2.9300	2.3000	2.8800	+18.033%	114	1,160	-87.847%
2026-04-30	2.1000	2.4400	2.1000	2.4400	+5.628%	2	1,160	-85.656%
2026-04-29	2.3100	2.3100	2.3100	2.3100	-0.431%	1	1,160	-84.848%
2026-04-28	2.2000	2.5000	2.2000	2.3200	-7.200%	9	1,159	-84.914%
2026-04-27	2.5500	2.5500	2.4000	2.5000	+11.111%	23	1,155	-86.000%
2026-04-24	2.7000	2.7000	2.2500	2.2500	-22.414%	9	1,156	-84.444%
2026-04-22	2.7200	3.4000	2.1000	2.9000	+28.889%	12	1,151	-87.931%
2026-04-21	2.4500	2.7700	1.7500	2.2500	-5.462%	23	1,152	-84.444%
2026-04-20	2.3000	2.3800	2.2800	2.3800	-0.833%	17	1,152	-85.294%
2026-04-17	1.7000	2.6000	1.5000	2.4000	+71.429%	107	1,184	-85.417%
2026-04-16	1.4000	1.5000	1.4000	1.4000	+16.667%	84	1,170	-75.000%
2026-04-15	1.3200	1.4400	1.2000	1.2000	-14.286%	36	1,090	-70.833%
2026-04-14	1.4000	1.4500	1.3500	1.4000	+21.739%	51	1,093	-75.000%
2026-04-13	1.0000	1.1500	1.0000	1.1500	+4.545%	20	1,065	-69.565%
2026-04-10	1.2000	1.2000	1.1000	1.1000	-8.333%	4	1,055	-68.182%
2026-04-09	1.0600	1.2000	1.0100	1.2000	+4.348%	19	1,051	-70.833%
2026-04-08	1.1200	1.1700	1.1000	1.1500	-4.167%	17	1,049	-69.565%
2026-04-07	2.1100	2.1100	1.1400	1.2000	+9.091%	110	1,041	-70.833%
2026-04-06	1.1000	1.1000	1.1000	1.1000	+10.000%	36	931	-68.182%
2026-04-02	1.0000	1.0400	0.9500	1.0000	-9.091%	19	926	-65.000%
2026-04-01	1.2600	1.2600	1.1000	1.1000	+10.000%	4	926	-68.182%
2026-03-31	1.3000	1.3000	0.8800	1.0000	-13.043%	76	923	-65.000%
2026-03-30	1.2500	1.2500	1.1500	1.1500	-4.167%	3	899	-69.565%
2026-03-27	1.3700	1.4300	1.2000	1.2000	-17.241%	17	896	-70.833%
2026-03-26	1.5500	1.5500	1.4500	1.4500	-6.452%	42	890	-75.862%
2026-03-25	1.7000	1.7000	1.5000	1.5500	+10.714%	7	867	-77.419%
2026-03-24	1.6200	1.6200	1.4000	1.4000	-12.500%	37	862	-75.000%
2026-03-23	1.6000	1.6500	1.5000	1.6000	-3.030%	28	830	-78.125%
2026-03-20	1.7000	1.7000	1.6000	1.6500	-2.941%	39	817	-78.788%
2026-03-19	1.7000	1.8000	1.6000	1.7000	-12.821%	13	790	-79.412%
2026-03-18	1.7100	1.9500	1.7000	1.9500	+11.429%	8	786	-82.051%
2026-03-13	2.5000	2.5000	1.7500	1.7500	+2.941%	5	783	-80.000%
2026-03-12	1.7500	1.7500	1.7000	1.7000	-8.108%	2	778	-79.412%
2026-03-11	1.8000	1.8500	1.8000	1.8500	-1.596%	15	777	-81.081%
2026-03-09	1.9100	1.9500	1.8800	1.8800	+7.429%	6	762	-81.383%
2026-03-06	1.7500	1.8300	1.7000	1.7500	-12.060%	8	760	-80.000%
2026-03-05	1.9500	1.9900	1.9500	1.9900	-20.400%	6	754	-82.412%
2026-03-04	2.1500	2.5000	2.1000	2.5000	+28.205%	13	749	-86.000%
2026-03-03	1.8000	2.1000	1.7500	1.9500	+2.632%	25	744	-82.051%
2026-03-02	1.7000	2.1000	1.7000	1.9000	0.000%	11	729	-81.579%
2026-02-26	2.0000	2.0000	1.7500	1.9000	0.000%	32	720	-81.579%
2026-02-25	1.6500	1.9600	1.6000	1.9000	+18.750%	23	677	-81.579%
2026-02-24	1.4500	1.6700	1.3200	1.6000	+6.667%	17	677	-78.125%
2026-02-23	1.7000	1.7700	1.4100	1.5000	-14.286%	5	663	-76.667%
2026-02-19	1.8000	1.8000	1.4800	1.7500	+2.941%	8	661	-80.000%
2026-02-18	1.7500	1.7500	1.7000	1.7000	-2.299%	3	656	-79.412%
2026-02-17	1.8000	1.9300	1.7000	1.7400	-1.695%	12	653	-79.885%
2026-02-13	1.8000	2.1000	1.7500	1.7700	+4.118%	32	627	-80.226%
2026-02-12	1.7900	1.7900	1.5300	1.7000	-7.609%	10	627	-79.412%
2026-02-11	1.9400	2.0000	1.8000	1.8400	-22.034%	28	628	-80.978%
2026-02-10	2.2000	2.3600	2.2000	2.3600	+11.321%	3	610	-85.169%
2026-02-09	2.1300	2.2200	2.0000	2.1200	+0.952%	26	609	-83.491%
2026-02-06	2.5000	2.5000	1.7500	2.1000	+31.250%	69	605	-83.333%
2026-02-05	1.8700	2.5000	1.4500	1.6000	-18.782%	282	588	-78.125%
2026-02-04	1.9500	1.9700	1.7500	1.9700	+10.674%	333	600	-82.234%
2026-02-03	2.2600	2.5000	1.7800	1.7800	-28.800%	35	490	-80.337%
2026-02-02	2.9700	2.9700	2.2500	2.5000	-13.793%	9	464	-86.000%
2026-01-30	2.8100	2.9000	2.5000	2.9000	+11.538%	19	456	-87.931%
2026-01-29	3.5000	3.5500	2.5000	2.6000	-28.767%	40	454	-86.538%
2026-01-28	3.4000	3.6500	3.4000	3.6500	-8.750%	35	424	-90.411%
2026-01-23	3.5000	4.0000	3.5000	4.0000	+14.286%	5	394	-91.250%
2026-01-22	3.5000	3.5000	3.5000	3.5000	-11.168%	1	392	-90.000%
2026-01-21	3.2000	3.9400	3.2000	3.9400	+19.033%	111	392	-91.117%
2026-01-20	3.5000	4.2000	3.3100	3.3100	-26.444%	34	391	-89.426%
2026-01-16	4.4000	4.5000	4.4000	4.5000	-3.017%	11	371	-92.222%
2026-01-15	4.6400	4.6400	4.6400	4.6400	-14.074%	1	371	-92.457%
2026-01-14	4.7000	6.0000	4.4000	5.4000	+28.878%	69	370	-93.519%
2026-01-13	4.0000	4.1900	4.0000	4.1900	+7.436%	19	374	-91.647%
2026-01-12	3.5000	4.0000	3.5000	3.9000	-2.500%	21	355	-91.026%
2026-01-09	4.0000	4.0000	4.0000	4.0000	-5.437%	1	351	-91.250%
2026-01-08	4.2000	4.4000	4.2000	4.2300	+14.634%	15	350	-91.726%
2026-01-07	4.1500	4.1600	3.6900	3.6900	-0.270%	184	339	-90.515%
2026-01-06	3.9000	3.9000	3.7000	3.7000	-13.953%	6	167	-90.541%
2026-01-05	3.7500	4.3000	3.7500	4.3000	+16.216%	64	99	-91.860%
2026-01-02	3.1500	3.7500	3.1500	3.7000	+23.333%	9	99	-90.541%
2025-12-31	3.5000	3.5000	3.0000	3.0000	0.000%	5	89	-88.333%
2025-12-29	3.9000	3.9000	3.0000	3.0000	-16.667%	7	89	-88.333%
2025-12-26	3.6000	3.6000	3.5500	3.6000	+8.434%	6	83	-90.278%
2025-12-24	3.3200	3.3200	3.3200	3.3200	+7.097%	5	78	-89.458%
2025-12-23	3.3000	3.3000	3.1000	3.1000	+3.333%	2	78	-88.710%
2025-12-18	3.7000	3.7000	3.0000	3.0000	-28.571%	2	77	-88.333%
2025-12-17	4.2000	4.2000	4.2000	4.2000	+2.439%	1	76	-91.667%
2025-12-16	4.1000	4.1000	4.1000	4.1000	-8.889%	1	76	-91.463%
2025-12-15	4.5000	4.5000	4.5000	4.5000	-10.000%	1	75	-92.222%
2025-12-12	5.0000	5.0000	5.0000	5.0000	-18.033%	10	75	-93.000%
2025-12-11	5.1000	6.1000	5.1000	6.1000	-3.481%	51	75	-94.262%
2025-12-10	6.6700	6.6700	6.2900	6.3200	+1.935%	12	25	-94.462%
2025-12-09	6.8000	6.8000	6.2000	6.2000	-1.899%	6	23	-94.355%
2025-12-08	6.3200	6.3200	6.3200	6.3200	+19.245%	1	17	-94.462%
2025-12-05	5.7800	6.1300	5.3000	5.3000	0.000%	16	16	-93.396%

.dark-mode .HqRsr4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HqRsr4{ color: #333333; background-color: white; border: 2px solid #333333; }MSTU20280121C25MSTU Jan 21 2028 25.00 Call (MSTU280121C00025000)option OPRA

MSTU20280121C25
MSTU Jan 21 2028 25.00 Call (MSTU280121C00025000)
option OPRA