Dark

MSTU20280121C4
MSTU Jan 21 2028 4.00 Call (MSTU280121C00004000)
option OPRA

EOD

Aug 12, 2026

0.9000+20.000%(+0.1500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.9000	0.9000	0.9000	0.9000	+20.000%	1	1,412	0.000%
2026-08-11	0.7500	0.7500	0.7500	0.7500	-11.765%	2	1,411	+20.000%
2026-08-10	0.8500	0.8500	0.8500	0.8500	+10.390%	1	1,413	+5.882%
2026-08-07	0.8000	1.0000	0.7700	0.7700	+1.316%	5	1,412	+16.883%
2026-08-06	0.9300	0.9300	0.7000	0.7600	+16.923%	14	1,409	+18.421%
2026-07-31	0.7500	0.7500	0.6500	0.6500	-22.619%	8	1,419	+38.462%
2026-07-30	0.8500	0.8700	0.8400	0.8400	-3.448%	8	1,411	+7.143%
2026-07-29	0.8700	0.8700	0.8700	0.8700	-6.452%	1	1,403	+3.448%
2026-07-27	0.8500	0.9300	0.8500	0.9300	+13.415%	6	1,402	-3.226%
2026-07-24	0.8200	0.8200	0.7500	0.8200	+1.235%	37	1,397	+9.756%
2026-07-23	0.8200	1.0100	0.7900	0.8100	-1.220%	20	1,360	+11.111%
2026-07-22	0.8200	0.8200	0.8200	0.8200	-18.000%	2	1,353	+9.756%
2026-07-21	1.0000	1.0000	1.0000	1.0000	+11.111%	1	1,355	-10.000%
2026-07-17	0.9000	0.9000	0.9000	0.9000	-2.174%	2	1,354	0.000%
2026-07-16	0.9300	0.9300	0.8800	0.9200	-8.000%	26	1,356	-2.174%
2026-07-15	0.9900	1.0000	0.9900	1.0000	0.000%	12	1,330	-10.000%
2026-07-09	1.0100	1.0100	1.0000	1.0000	+7.527%	5	1,322	-10.000%
2026-07-08	0.9300	0.9300	0.9300	0.9300	-11.429%	2	1,317	-3.226%
2026-07-02	1.1800	1.4000	1.0500	1.0500	-2.778%	5	1,317	-14.286%
2026-07-01	0.9100	1.1000	0.9100	1.0800	+33.333%	17	1,317	-16.667%
2026-06-30	0.8000	0.8200	0.7500	0.8100	-19.000%	37	1,307	+11.111%
2026-06-29	0.7600	1.2500	0.7300	1.0000	+33.333%	67	1,282	-10.000%
2026-06-26	0.8300	0.8700	0.7500	0.7500	-9.639%	40	1,263	+20.000%
2026-06-25	0.8200	0.9400	0.8000	0.8300	-17.000%	128	1,233	+8.434%
2026-06-24	1.0000	1.0000	1.0000	1.0000	-44.444%	2	1,142	-10.000%
2026-06-23	1.8000	1.8000	1.8000	1.8000	-5.263%	1	1,140	-50.000%
2026-06-22	1.8300	1.9000	1.8300	1.9000	+1.064%	28	1,139	-52.632%
2026-06-18	1.5500	1.8800	1.5000	1.8800	-1.053%	27	1,056	-52.128%
2026-06-17	1.9000	1.9000	1.9000	1.9000	-8.654%	30	1,056	-52.632%
2026-06-16	2.5000	2.5000	2.0800	2.0800	-3.256%	3	1,056	-56.731%
2026-06-15	2.8000	2.8000	2.1500	2.1500	-0.463%	220	1,053	-58.140%
2026-06-12	2.5600	2.5600	2.1500	2.1600	+10.769%	22	844	-58.333%
2026-06-11	2.4100	2.4100	1.9000	1.9500	-2.500%	80	822	-53.846%
2026-06-10	2.0000	2.0000	2.0000	2.0000	+8.108%	1	742	-55.000%
2026-06-09	1.9500	2.1500	1.8000	1.8500	-18.860%	29	741	-51.351%
2026-06-08	2.1700	2.5000	2.1700	2.2800	+16.327%	202	736	-60.526%
2026-06-05	2.5000	2.5000	1.8300	1.9600	-12.889%	62	537	-54.082%
2026-06-04	2.2900	2.2900	2.2500	2.2500	-10.000%	150	477	-60.000%
2026-06-03	2.7500	2.7600	2.3200	2.5000	-10.714%	158	625	-64.000%
2026-06-02	3.0000	3.7000	2.7500	2.8000	-23.288%	197	473	-67.857%
2026-06-01	3.6500	3.6500	3.6500	3.6500	-6.410%	1	276	-75.342%
2026-05-29	3.9000	3.9000	3.9000	3.9000	+21.875%	16	275	-76.923%
2026-05-28	3.2500	3.2500	3.1500	3.2000	-31.183%	9	259	-71.875%
2026-05-22	4.6500	4.6500	4.6500	4.6500	0.000%	2	265	-80.645%
2026-05-21	5.0000	5.0000	4.6500	4.6500	-0.641%	130	263	-80.645%
2026-05-20	4.6800	4.6800	4.6800	4.6800	+4.933%	1	263	-80.769%
2026-05-19	4.4600	4.4600	4.4600	4.4600	0.000%	1	125	-79.821%
2026-05-18	4.7500	4.9000	4.3400	4.4600	-22.028%	7	125	-79.821%
2026-05-13	5.7200	5.7200	5.7200	5.7200	-4.667%	1	125	-84.266%
2026-05-12	6.3500	6.3500	6.0000	6.0000	+2.564%	7	125	-85.000%
2026-05-11	5.7000	6.0000	5.7000	5.8500	+6.364%	10	125	-84.615%
2026-05-07	5.5100	5.5100	5.5000	5.5000	-9.836%	5	120	-83.636%
2026-05-05	6.0000	6.1000	6.0000	6.1000	+7.774%	2	120	-85.246%
2026-05-04	5.4900	5.6600	5.4900	5.6600	+0.533%	2	119	-84.099%
2026-05-01	5.6300	5.6300	5.6300	5.6300	+3.493%	1	120	-84.014%
2026-04-30	5.4400	5.4400	5.4400	5.4400	+39.487%	1	120	-83.456%
2026-04-29	3.9000	3.9000	3.9000	3.9000	-9.302%	1	120	-76.923%
2026-04-28	4.3000	4.3000	4.3000	4.3000	-16.342%	1	120	-79.070%
2026-04-24	5.1400	5.1400	5.1400	5.1400	-7.387%	1	119	-82.490%
2026-04-22	5.5500	5.5500	5.5500	5.5500	+19.099%	2	118	-83.784%
2026-04-20	4.6600	4.6600	4.6600	4.6600	-3.918%	10	118	-80.687%
2026-04-17	4.1500	4.8500	4.1500	4.8500	+51.563%	7	108	-81.443%
2026-04-15	2.9000	3.2000	2.9000	3.2000	-5.882%	2	109	-71.875%
2026-04-14	2.9300	3.4000	2.9300	3.4000	+19.298%	10	109	-73.529%
2026-04-13	2.8000	2.8500	2.8000	2.8500	+5.556%	2	112	-68.421%
2026-04-09	2.7000	2.7000	2.7000	2.7000	+15.880%	4	111	-66.667%
2026-04-07	2.3300	2.3300	2.3300	2.3300	-7.905%	1	111	-61.373%
2026-04-06	2.7100	3.0500	2.5300	2.5300	-17.049%	18	111	-64.427%
2026-04-02	2.2000	3.0500	2.2000	3.0500	+15.970%	41	72	-70.492%
2026-03-31	2.3000	2.6300	2.3000	2.6300	-22.647%	4	72	-65.779%
2026-03-26	3.4000	3.4000	3.4000	3.4000	+2.410%	2	68	-73.529%
2026-03-20	3.3200	3.3200	3.3200	3.3200	-17.000%	1	66	-72.892%
2026-03-18	4.0000	4.0000	4.0000	4.0000	-3.614%	1	65	-77.500%
2026-03-17	3.9800	4.1500	3.9800	4.1500	+18.571%	5	65	-78.313%
2026-03-12	3.3000	3.5000	3.3000	3.5000	0.000%	6	62	-74.286%
2026-03-03	3.6000	3.6000	3.5000	3.5000	+2.941%	2	57	-74.286%
2026-03-02	3.4000	3.4000	3.4000	3.4000	+8.280%	1	57	-73.529%
2026-02-23	3.1300	3.1400	3.1300	3.1400	+6.441%	27	58	-71.338%
2026-02-12	2.9500	2.9500	2.9500	2.9500	-7.813%	2	32	-69.492%
2026-02-09	3.2000	3.2000	3.2000	3.2000	-13.514%	1	31	-71.875%
2026-02-06	3.5000	3.7000	3.3000	3.7000	+65.179%	9	30	-75.676%
2026-02-05	2.6500	3.0000	2.2400	2.2400	-58.519%	20	34	-59.821%
2026-02-04	3.7200	5.4000	3.7200	5.4000	+9.312%	11	16	-83.333%
2026-02-02	4.7000	4.9600	4.7000	4.9400	-20.960%	3	5	-81.781%
2026-01-26	6.2500	6.2500	6.2500	6.2500	-21.875%	1	3	-85.600%
2026-01-15	8.0000	8.0000	8.0000	8.0000	0.000%	1	2	-88.750%
2026-01-05	8.0000	8.0000	8.0000	8.0000	+30.719%	1	2,517	-88.750%
2026-01-02	6.1200	6.1200	6.1200	6.1200	-2.857%	1	2,517	-85.294%
2025-12-31	6.3000	6.3000	6.3000	6.3000	+800.000%	1	2,517	-85.714%
2025-12-02	0.6200	0.7000	0.5500	0.7000	+70.732%	42	2,517	+28.571%
2025-12-01	0.4300	0.5000	0.4000	0.4100	-45.333%	39	2,480	+119.512%
2025-11-28	0.6500	0.7500	0.5800	0.7500	+25.000%	42	2,490	+20.000%
2025-11-26	0.6000	0.6500	0.5000	0.6000	+17.647%	57	2,425	+50.000%
2025-11-25	0.5000	0.5500	0.4500	0.5100	-7.273%	51	2,425	+76.471%
2025-11-24	0.7000	0.7000	0.5000	0.5500	+22.222%	37	2,388	+63.636%
2025-11-21	0.5000	0.5500	0.4500	0.4500	-18.182%	19	2,356	+100.000%
2025-11-20	0.4500	0.7000	0.4500	0.5500	-8.333%	56	2,341	+63.636%
2025-11-19	0.6800	0.6800	0.5600	0.6000	-15.493%	6	2,308	+50.000%
2025-11-18	0.6500	0.7500	0.6500	0.7100	+9.231%	28	2,304	+26.761%
2025-11-17	0.6000	0.6500	0.5000	0.6500	-7.143%	22	2,292	+38.462%
2025-11-14	0.8500	0.8500	0.6000	0.7000	+7.692%	28	2,288	+28.571%
2025-11-13	0.9000	0.9000	0.6500	0.6500	-23.529%	11	2,283	+38.462%
2025-11-12	0.9500	0.9500	0.8500	0.8500	-11.458%	29	2,279	+5.882%
2025-11-11	1.0100	1.0100	0.9500	0.9600	-13.514%	119	2,257	-6.250%
2025-11-10	1.1500	1.6500	1.0300	1.1100	+0.909%	17	2,348	-18.919%
2025-11-07	0.9500	1.2500	0.8200	1.1000	0.000%	449	2,356	-18.182%
2025-11-06	1.2500	1.2500	1.0100	1.1000	-18.519%	157	1,967	-18.182%
2025-11-05	1.1300	1.3500	1.1300	1.3500	+3.846%	86	1,948	-33.333%
2025-11-04	1.2500	1.3000	1.2500	1.3000	-10.959%	128	1,874	-30.769%
2025-11-03	1.4500	1.4600	1.4500	1.4600	-14.118%	8	1,739	-38.356%
2025-10-31	1.6000	1.7000	1.5000	1.7000	+23.188%	22	1,739	-47.059%
2025-10-30	1.5500	1.7000	1.3000	1.3800	-13.750%	89	1,725	-34.783%
2025-10-29	1.7500	1.9000	1.5700	1.6000	-8.571%	43	1,651	-43.750%
2025-10-28	1.6300	1.8000	1.6300	1.7500	-4.891%	12	1,618	-48.571%
2025-10-27	1.8800	1.9500	1.7700	1.8400	+5.143%	107	1,515	-51.087%
2025-10-24	1.9500	1.9500	1.7500	1.7500	-1.130%	220	1,515	-48.571%
2025-10-23	1.8000	1.8200	1.6000	1.7700	+7.273%	259	1,599	-49.153%
2025-10-22	2.1000	2.1000	1.6000	1.6500	-17.500%	55	1,346	-45.455%
2025-10-21	1.9000	2.3400	1.9000	2.0000	+2.564%	30	1,303	-55.000%
2025-10-20	1.8900	2.1500	1.8900	1.9500	+8.333%	140	1,285	-53.846%
2025-10-17	1.6000	2.1000	1.6000	1.8000	-13.462%	66	1,147	-50.000%
2025-10-16	2.5000	2.5000	1.6600	2.0800	+7.216%	124	1,090	-56.731%
2025-10-15	2.0000	2.2000	1.9400	1.9400	-9.346%	28	1,000	-53.608%
2025-10-14	2.1500	2.1500	1.8300	2.1400	-4.889%	20	975	-57.944%
2025-10-13	2.1500	2.3000	2.0500	2.2500	+4.651%	17	965	-60.000%
2025-10-10	2.4100	2.4500	2.0600	2.1500	-14.000%	557	948	-58.140%
2025-10-09	2.5500	2.6000	2.2500	2.5000	0.000%	22	395	-64.000%
2025-10-08	2.5000	2.5000	2.2000	2.5000	-5.660%	18	386	-64.000%
2025-10-07	3.0000	3.0000	2.5400	2.6500	-17.188%	93	370	-66.038%
2025-10-06	2.9500	3.2000	2.9500	3.2000	+18.519%	20	277	-71.875%
2025-10-03	2.4500	2.7000	2.4500	2.7000	-3.571%	103	275	-66.667%
2025-10-02	2.7000	2.8800	2.7000	2.8000	+12.000%	64	376	-67.857%
2025-10-01	3.1000	3.1000	2.5000	2.5000	-16.667%	6	318	-64.000%
2025-09-30	2.6500	3.0000	2.6500	3.0000	+7.143%	2	316	-70.000%
2025-09-29	2.3600	2.8000	2.2500	2.8000	+21.739%	24	314	-67.857%
2025-09-26	2.4500	2.7500	1.9600	2.3000	+4.545%	119	313	-60.870%
2025-09-25	3.0000	3.0000	2.0000	2.2000	-15.385%	101	199	-59.091%
2025-09-24	2.8000	3.0000	2.4000	2.6000	+1.167%	28	99	-65.385%
2025-09-23	2.8000	2.8000	2.5500	2.5700	-4.815%	31	90	-64.981%
2025-09-22	2.3000	3.0000	2.1000	2.7000	-3.571%	22	59	-66.667%
2025-09-19	2.9000	2.9000	2.7500	2.8000	-1.754%	10	42	-67.857%
2025-09-18	2.9500	3.1000	2.8500	2.8500	+2.518%	12	37	-68.421%
2025-09-17	2.8000	2.8000	2.5500	2.7800	+18.298%	19	32	-67.626%
2025-09-16	2.9000	3.0000	2.3500	2.3500	0.000%	13	13	-61.702%

.dark-mode .H1dtpy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H1dtpy{ color: #333333; background-color: white; border: 2px solid #333333; }MSTU20280121C4MSTU Jan 21 2028 4.00 Call (MSTU280121C00004000)option OPRA

MSTU20280121C4
MSTU Jan 21 2028 4.00 Call (MSTU280121C00004000)
option OPRA