Dark

MSTU20280121C5
MSTU Jan 21 2028 5.00 Call (MSTU280121C00005000)
option OPRA

EOD

Aug 12, 2026

0.7700-3.750%(-0.0300)422

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.8000	0.8000	0.6300	0.7700	-3.750%	422	6,283	0.000%
2026-08-11	0.7200	0.8500	0.7000	0.8000	-1.235%	91	6,280	-3.750%
2026-08-10	0.7500	0.8600	0.7300	0.8100	-3.571%	39	6,271	-4.938%
2026-08-07	0.8500	1.0000	0.7100	0.8400	+5.000%	34	6,250	-8.333%
2026-08-06	0.8000	0.8000	0.8000	0.8000	0.000%	1	6,247	-3.750%
2026-08-05	0.9500	0.9500	0.7000	0.8000	+14.286%	43	6,247	-3.750%
2026-08-04	0.7400	0.8100	0.7000	0.7000	-5.405%	61	6,245	+10.000%
2026-08-03	0.6800	0.7600	0.6700	0.7400	+2.778%	21	6,288	+4.054%
2026-07-31	0.6000	0.7200	0.6000	0.7200	-4.000%	87	6,297	+6.944%
2026-07-30	0.7900	0.8000	0.7400	0.7500	-8.537%	51	6,295	+2.667%
2026-07-29	0.7500	0.8200	0.7500	0.8200	0.000%	144	6,259	-6.098%
2026-07-28	0.7800	0.8500	0.6000	0.8200	-3.529%	319	6,261	-6.098%
2026-07-27	0.7900	0.9000	0.7000	0.8500	+10.390%	215	6,574	-9.412%
2026-07-24	0.8000	0.8000	0.6300	0.7700	-3.750%	21	6,479	0.000%
2026-07-23	0.8600	0.8600	0.7200	0.8000	-15.789%	371	6,476	-3.750%
2026-07-21	1.0000	1.1700	0.9400	0.9500	+6.742%	67	6,514	-18.947%
2026-07-20	0.9000	1.0000	0.7300	0.8900	-8.247%	67	6,522	-13.483%
2026-07-17	0.8000	0.9700	0.7200	0.9700	+12.791%	122	6,492	-20.619%
2026-07-16	0.8100	0.9000	0.8000	0.8600	-8.511%	91	6,551	-10.465%
2026-07-15	0.9900	1.0000	0.9400	0.9400	+4.444%	228	6,490	-18.085%
2026-07-14	0.8900	1.0200	0.8800	0.9000	-5.263%	203	6,275	-14.444%
2026-07-13	0.8000	0.9500	0.8000	0.9500	0.000%	35	6,201	-18.947%
2026-07-10	1.0500	1.0500	0.9200	0.9500	-8.654%	203	6,203	-18.947%
2026-07-09	1.0400	1.0400	1.0400	1.0400	+26.829%	100	6,203	-25.962%
2026-07-08	0.9000	0.9500	0.8200	0.8200	-9.890%	75	6,203	-6.098%
2026-07-07	0.9900	1.4800	0.9000	0.9100	-19.469%	42	6,196	-15.385%
2026-07-06	0.9900	1.4000	0.8600	1.1300	+7.619%	118	6,194	-31.858%
2026-07-02	1.0300	1.2300	0.9500	1.0500	+10.526%	128	6,328	-26.667%
2026-07-01	0.8000	1.0300	0.8000	0.9500	+25.000%	118	6,328	-18.947%
2026-06-30	0.8700	0.9200	0.6900	0.7600	-17.391%	31	6,330	+1.316%
2026-06-29	0.7600	0.9400	0.7300	0.9200	+37.313%	475	6,318	-16.304%
2026-06-26	0.7700	0.8100	0.6600	0.6700	-15.190%	1,316	6,236	+14.925%
2026-06-25	0.8800	0.9000	0.7000	0.7900	-20.202%	231	5,196	-2.532%
2026-06-24	1.1400	1.1400	0.9300	0.9900	-14.655%	161	5,159	-22.222%
2026-06-23	1.2000	1.2000	1.1500	1.1600	-17.143%	54	5,098	-33.621%
2026-06-22	1.8700	1.8700	1.4000	1.4000	+9.375%	20	5,122	-45.000%
2026-06-18	1.7100	1.9700	1.2800	1.2800	-26.437%	355	5,118	-39.844%
2026-06-17	2.0000	2.0900	1.6000	1.7400	-5.435%	143	5,118	-55.747%
2026-06-16	2.1100	2.1100	1.8400	1.8400	-18.222%	32	5,118	-58.152%
2026-06-15	2.4000	2.5000	2.2500	2.2500	+12.500%	175	5,100	-65.778%
2026-06-12	2.0000	2.0000	1.9000	2.0000	0.000%	17	5,064	-61.500%
2026-06-11	1.8300	2.0000	1.8300	2.0000	+24.224%	3	5,063	-61.500%
2026-06-10	1.7000	2.0000	1.6000	1.6100	-11.050%	37	5,062	-52.174%
2026-06-09	2.1000	2.2000	1.7000	1.8100	-10.396%	43	5,069	-57.459%
2026-06-08	1.9000	2.5300	1.9000	2.0200	+6.316%	13	5,063	-61.881%
2026-06-05	2.0000	2.3800	1.7300	1.9000	-15.556%	118	5,064	-59.474%
2026-06-04	2.3000	2.5000	2.2000	2.2500	0.000%	93	5,057	-65.778%
2026-06-03	2.7000	3.1000	2.2500	2.2500	-10.000%	26	5,066	-65.778%
2026-06-02	3.0000	3.2500	2.4000	2.5000	-26.901%	106	5,060	-69.200%
2026-06-01	3.1500	4.3500	3.0000	3.4200	-5.263%	43	5,039	-77.485%
2026-05-29	4.3300	4.3300	3.6100	3.6100	+4.942%	12	5,049	-78.670%
2026-05-28	3.1500	3.5000	2.8500	3.4400	-1.433%	372	5,049	-77.616%
2026-05-27	4.0000	4.0000	2.5000	3.4900	-12.750%	43	5,034	-77.937%
2026-05-22	3.9000	4.0000	3.9000	4.0000	-5.882%	52	5,055	-80.750%
2026-05-19	4.1000	4.5000	4.1000	4.2500	+3.659%	77	5,055	-81.882%
2026-05-18	5.5700	5.5700	3.2000	4.1000	-10.870%	120	5,054	-81.220%
2026-05-15	5.3000	5.3000	4.6000	4.6000	-15.751%	24	5,054	-83.261%
2026-05-14	5.8800	5.8800	4.6500	5.4600	+3.605%	47	4,986	-85.897%
2026-05-13	5.7100	5.8000	5.2700	5.2700	+1.737%	19	4,998	-85.389%
2026-05-12	4.0000	6.0000	4.0000	5.1800	-17.778%	202	4,998	-85.135%
2026-05-11	5.9000	6.3000	5.8800	6.3000	+21.622%	23	4,998	-87.778%
2026-05-08	5.5000	5.5000	5.1800	5.1800	+0.388%	16	4,953	-85.135%
2026-05-07	4.7000	5.1600	4.7000	5.1600	-6.011%	3	4,952	-85.078%
2026-05-06	5.6500	5.6500	5.3500	5.4900	-3.684%	13	4,952	-85.974%
2026-05-05	5.9600	5.9600	5.7000	5.7000	+4.396%	5	4,952	-86.491%
2026-05-04	5.2000	5.4600	5.2000	5.4600	+9.200%	34	4,951	-85.897%
2026-05-01	4.8000	5.0000	4.5300	5.0000	+11.359%	34	4,946	-84.600%
2026-04-30	4.4900	4.4900	4.4900	4.4900	-2.179%	1	4,946	-82.851%
2026-04-29	3.8500	4.5900	3.8500	4.5900	-1.713%	4	4,946	-83.224%
2026-04-28	3.2000	4.6700	3.2000	4.6700	-6.600%	11	4,945	-83.512%
2026-04-27	4.8100	5.0000	4.8100	5.0000	+11.111%	2	4,945	-84.600%
2026-04-24	4.5000	4.5000	4.5000	4.5000	+9.223%	1,000	4,944	-82.889%
2026-04-23	5.0000	5.0000	4.1200	4.1200	-15.052%	5	4,944	-81.311%
2026-04-22	5.0000	5.1600	4.8500	4.8500	+0.832%	25	4,945	-84.124%
2026-04-21	4.9000	4.9000	4.8100	4.8100	+5.252%	300	4,823	-83.992%
2026-04-20	4.5000	4.5700	4.5000	4.5700	+7.529%	103	4,823	-83.151%
2026-04-17	3.3000	5.0000	3.3000	4.2500	+30.769%	580	4,823	-81.882%
2026-04-16	3.0500	3.2500	2.9600	3.2500	+6.557%	134	4,926	-76.308%
2026-04-15	2.8000	3.0500	2.8000	3.0500	+9.319%	119	4,824	-74.754%
2026-04-14	3.0100	3.0100	2.7900	2.7900	+8.560%	20	4,720	-72.401%
2026-04-13	2.3800	2.5800	2.3800	2.5700	+2.800%	16	4,717	-70.039%
2026-04-09	2.4000	2.5000	2.4000	2.5000	+4.603%	18	4,717	-69.200%
2026-04-08	2.2700	2.3900	2.2700	2.3900	-0.417%	3	4,719	-67.782%
2026-04-07	2.4200	2.4200	2.2700	2.4000	-5.882%	5	4,720	-67.917%
2026-04-06	2.5000	2.5600	2.4600	2.5500	+19.159%	13	4,722	-69.804%
2026-04-02	2.1400	2.1400	2.1400	2.1400	+0.469%	3	4,720	-64.019%
2026-04-01	2.3000	2.3500	2.1300	2.1300	+1.429%	24	4,720	-63.850%
2026-03-31	2.5000	2.5000	2.1000	2.1000	-6.667%	62	4,729	-63.333%
2026-03-30	2.2500	2.2500	2.2500	2.2500	-10.000%	10	4,669	-65.778%
2026-03-27	2.9000	2.9000	2.3900	2.5000	-13.793%	47	4,659	-69.200%
2026-03-26	3.0000	3.0600	2.9000	2.9000	-9.375%	29	4,633	-73.448%
2026-03-25	3.2000	3.3000	3.1500	3.2000	+4.918%	6	4,634	-75.938%
2026-03-24	3.2000	3.2000	2.9000	3.0500	+1.667%	20	4,634	-74.754%
2026-03-23	3.2000	3.2000	3.0000	3.0000	-1.639%	14	4,615	-74.333%
2026-03-20	3.4500	3.4500	3.0500	3.0500	-4.688%	3	4,603	-74.754%
2026-03-19	3.4000	3.4000	2.9200	3.2000	-15.789%	124	4,601	-75.938%
2026-03-18	3.5200	3.8000	3.5200	3.8000	-2.564%	13	4,517	-79.737%
2026-03-17	3.8000	3.9000	3.8000	3.9000	+2.632%	4	4,521	-80.256%
2026-03-16	3.8000	3.8000	3.8000	3.8000	+11.765%	10	4,518	-79.737%
2026-03-13	3.7500	3.7500	3.4000	3.4000	+7.937%	7	4,508	-77.353%
2026-03-12	3.4000	3.4000	2.9000	3.1500	-5.970%	11	4,504	-75.556%
2026-03-11	5.7500	5.7500	3.2000	3.3500	-3.736%	45	4,498	-77.015%
2026-03-10	3.4700	3.4800	3.4500	3.4800	-3.333%	5	4,486	-77.874%
2026-03-09	3.5000	3.6000	3.4000	3.6000	+7.143%	12	4,481	-78.611%
2026-03-06	3.7200	3.7200	3.1000	3.3600	-9.189%	24	4,472	-77.083%
2026-03-05	3.2400	4.2500	3.2400	3.7000	-5.128%	120	4,456	-79.189%
2026-03-04	3.7000	4.1000	3.7000	3.9000	+20.000%	434	4,456	-80.256%
2026-03-03	3.6000	3.6000	3.2500	3.2500	-2.985%	3	4,137	-76.308%
2026-03-02	3.4500	3.4500	3.3500	3.3500	+4.688%	3	4,135	-77.015%
2026-02-27	3.1000	3.2000	2.9500	3.2000	-1.538%	3	4,133	-75.938%
2026-02-26	3.2500	3.3000	3.0000	3.2500	-5.797%	27	4,131	-76.308%
2026-02-25	3.0000	3.4500	3.0000	3.4500	+18.557%	88	4,099	-77.681%
2026-02-24	2.5000	3.1000	2.5000	2.9100	+6.985%	56	4,099	-73.540%
2026-02-23	2.9000	3.3000	2.7200	2.7200	-19.288%	25	4,073	-71.691%
2026-02-20	3.3000	3.3700	3.3000	3.3700	+12.333%	5	4,053	-77.151%
2026-02-19	2.7900	3.0000	2.7900	3.0000	+1.695%	6	4,052	-74.333%
2026-02-18	3.0000	3.3000	2.8500	2.9500	-1.667%	57	4,047	-73.898%
2026-02-17	3.0000	3.0000	3.0000	3.0000	-13.043%	1	4,024	-74.333%
2026-02-13	3.2500	3.4500	3.2500	3.4500	+13.487%	2	4,022	-77.681%
2026-02-12	2.8600	3.6500	2.7500	3.0400	+1.333%	4	4,022	-74.671%
2026-02-11	2.9500	3.1800	2.9500	3.0000	-18.919%	7	4,021	-74.333%
2026-02-10	3.7000	3.7000	3.7000	3.7000	-7.500%	2	4,019	-79.189%
2026-02-09	3.1500	4.0000	3.1500	4.0000	+5.820%	14	4,017	-80.750%
2026-02-06	3.1500	3.7800	3.0000	3.7800	+65.789%	7	4,004	-79.630%
2026-02-05	2.9000	3.0000	2.2800	2.2800	-45.714%	123	4,001	-66.228%
2026-02-04	3.2500	4.2000	3.2000	4.2000	+23.894%	777	3,954	-81.667%
2026-02-03	3.5000	3.5000	3.3000	3.3900	-29.375%	565	3,177	-77.286%
2026-02-02	4.3100	4.8000	4.2000	4.8000	+7.865%	18	2,621	-83.958%
2026-01-30	5.0000	5.0000	4.4000	4.4500	-11.000%	5	2,611	-82.697%
2026-01-29	5.5000	5.5500	4.4500	5.0000	-15.254%	37	2,606	-84.600%
2026-01-27	6.5000	6.5000	5.7500	5.9000	-9.231%	6	2,580	-86.949%
2026-01-26	6.5000	6.5000	6.5000	6.5000	+4.839%	1	2,577	-88.154%
2026-01-23	6.0000	6.3000	6.0000	6.2000	+1.639%	104	2,576	-87.581%
2026-01-21	6.0000	6.1000	6.0000	6.1000	-8.133%	855	2,472	-87.377%
2026-01-20	6.5000	6.6400	6.5000	6.6400	-5.143%	27	1,640	-88.404%
2026-01-16	7.0000	7.0000	7.0000	7.0000	-1.547%	3	1,640	-89.000%
2026-01-15	7.7300	7.7700	7.0900	7.1100	-10.566%	400	1,640	-89.170%
2026-01-14	7.9500	7.9500	7.9000	7.9500	+11.972%	1,108	1,240	-90.314%
2026-01-13	6.9500	7.1000	6.9500	7.1000	+9.231%	19	292	-89.155%
2026-01-12	6.5000	6.5000	6.5000	6.5000	-4.412%	1	273	-88.154%
2026-01-06	6.8000	6.8000	6.8000	6.8000	+1.493%	20	272	-88.676%
2026-01-05	7.3200	7.3200	6.7000	6.7000	+21.818%	6	252	-88.507%
2026-01-02	5.9000	5.9000	5.5000	5.5000	-10.569%	2	246	-86.000%
2025-12-31	5.9900	6.7500	5.9900	6.1500	+0.820%	7	239	-87.480%
2025-12-30	6.1000	6.1000	6.1000	6.1000	0.000%	1	239	-87.377%
2025-12-29	6.0000	6.2000	6.0000	6.1000	-4.688%	17	239	-87.377%
2025-12-26	6.4000	6.4000	6.4000	6.4000	+7.563%	2	226	-87.969%
2025-12-23	6.7900	6.7900	5.9500	5.9500	-23.718%	9	224	-87.059%
2025-12-19	6.9000	7.8000	6.9000	7.8000	+23.810%	2	217	-90.128%
2025-12-18	6.4000	6.7200	6.1300	6.3000	-18.710%	86	215	-87.778%
2025-12-16	8.0000	8.0000	7.0000	7.7500	+10.714%	91	130	-90.065%
2025-12-15	7.3500	7.3500	7.0000	7.0000	-17.647%	2	60	-89.000%
2025-12-12	8.5000	8.5000	8.5000	8.5000	-15.000%	1	58	-90.941%
2025-12-11	10.0000	10.0000	10.0000	10.0000	+4.167%	1	58	-92.300%
2025-12-10	9.6000	9.6000	9.6000	9.6000	+13.341%	1	57	-91.979%
2025-12-08	10.0000	10.0000	8.4700	8.4700	-2.644%	52	56	-90.909%
2025-12-05	9.0000	9.0000	8.7000	8.7000	-13.000%	4	4	-91.149%
2025-12-04	10.0000	10.0000	10.0000	10.0000	+1,718.182%	1	1	-92.300%
2025-12-02	0.5000	0.7000	0.4500	0.5500	+37.500%	134	4,971	+40.000%
2025-12-01	0.4000	0.5000	0.3300	0.4000	-20.000%	149	4,960	+92.500%
2025-11-28	0.5000	0.5000	0.5000	0.5000	0.000%	29	4,882	+54.000%
2025-11-26	0.4300	0.5000	0.4000	0.5000	-3.846%	360	4,861	+54.000%
2025-11-25	0.4500	0.5200	0.4000	0.5200	+13.043%	86	4,861	+48.077%
2025-11-24	0.5000	0.5000	0.4500	0.4600	+2.222%	10	4,888	+67.391%
2025-11-21	0.8000	0.8000	0.3800	0.4500	-11.765%	448	4,882	+71.111%
2025-11-20	0.5300	0.5300	0.4700	0.5100	-1.923%	32	4,863	+50.980%
2025-11-19	0.6000	0.6000	0.5000	0.5200	-20.000%	2,677	4,832	+48.077%
2025-11-18	0.6500	0.6500	0.6000	0.6500	+8.333%	499	2,309	+18.462%
2025-11-17	0.6000	0.6000	0.5400	0.6000	+3.448%	56	1,890	+28.333%
2025-11-14	0.6000	0.8500	0.5000	0.5800	-17.143%	62	1,844	+32.759%
2025-11-13	0.7900	0.8500	0.6500	0.7000	-12.500%	146	1,843	+10.000%
2025-11-12	0.8100	0.9000	0.7700	0.8000	-23.810%	11	1,786	-3.750%
2025-11-10	1.2500	1.2500	1.0000	1.0500	+40.000%	12	1,784	-26.667%
2025-11-07	1.0000	1.0000	0.7500	0.7500	-25.000%	3	1,781	+2.667%
2025-11-06	1.0500	1.0500	0.9000	1.0000	-10.714%	97	1,780	-23.000%
2025-11-05	1.1000	1.2000	1.0600	1.1200	+1.818%	55	1,699	-31.250%
2025-11-04	1.2000	1.4000	1.0200	1.1000	-12.000%	641	1,696	-30.000%
2025-11-03	1.2300	1.2500	1.2300	1.2500	-3.846%	3	2,098	-38.400%
2025-10-31	1.5500	1.5500	1.3000	1.3000	+4.000%	57	2,098	-40.769%
2025-10-30	1.4500	1.5000	1.2500	1.2500	-16.667%	223	2,052	-38.400%
2025-10-29	1.7000	1.7500	1.5000	1.5000	-0.662%	35	1,867	-48.667%
2025-10-28	1.7300	1.7300	1.5100	1.5100	-12.717%	7	1,839	-49.007%
2025-10-27	1.5000	2.1700	1.5000	1.7300	+7.453%	39	1,807	-55.491%
2025-10-24	1.7000	1.7000	1.5300	1.6100	+0.625%	320	1,807	-52.174%
2025-10-23	1.5000	1.6300	1.5000	1.6000	+4.575%	85	1,797	-51.875%
2025-10-22	1.6500	1.6500	1.4500	1.5300	-15.000%	177	1,716	-49.673%
2025-10-21	1.8000	1.8000	1.8000	1.8000	0.000%	1	1,544	-57.222%
2025-10-20	1.8700	1.8700	1.7100	1.8000	+9.091%	4	1,543	-57.222%
2025-10-17	1.5300	1.8000	1.5000	1.6500	0.000%	27	1,545	-53.333%
2025-10-16	1.7700	2.0500	1.3000	1.6500	-2.367%	23	1,518	-53.333%
2025-10-15	1.8000	1.8000	1.6900	1.6900	-11.053%	6	1,514	-54.438%
2025-10-14	2.0000	2.0000	1.9000	1.9000	-5.000%	73	1,508	-59.474%
2025-10-13	2.0000	2.1000	1.8500	2.0000	-2.439%	10	1,449	-61.500%
2025-10-10	2.1000	2.2500	1.9000	2.0500	-10.870%	38	1,444	-62.439%
2025-10-09	2.2500	2.5000	2.1000	2.3000	0.000%	119	1,410	-66.522%
2025-10-08	2.0000	2.3000	1.9500	2.3000	0.000%	712	1,291	-66.522%
2025-10-07	2.7500	3.8100	2.2000	2.3000	-23.333%	173	583	-66.522%
2025-10-06	2.7500	3.0000	2.7500	3.0000	+25.000%	21	559	-74.333%
2025-10-03	3.3000	3.3000	2.4000	2.4000	-12.727%	163	540	-67.917%
2025-10-02	2.8000	2.8000	2.6000	2.7500	+18.534%	44	417	-72.000%
2025-10-01	3.2000	3.2000	1.9000	2.3200	-12.453%	133	373	-66.810%
2025-09-30	2.5900	2.6500	2.4000	2.6500	-5.357%	5	292	-70.943%
2025-09-29	1.6000	2.8000	1.6000	2.8000	+40.000%	43	288	-72.500%
2025-09-26	1.8500	2.0000	1.8500	2.0000	+2.564%	12	287	-61.500%
2025-09-25	2.0500	2.6000	1.8000	1.9500	-13.333%	106	275	-60.513%
2025-09-24	2.1500	3.4500	2.1000	2.2500	-10.000%	33	169	-65.778%
2025-09-23	3.0000	3.7200	2.0000	2.5000	+0.806%	63	141	-69.200%
2025-09-22	2.1000	2.6000	1.6000	2.4800	-4.615%	14	87	-68.952%
2025-09-19	2.3500	2.7800	2.3400	2.6000	-1.887%	54	81	-70.385%
2025-09-18	2.8000	2.8000	2.6500	2.6500	+2.713%	20	30	-70.943%
2025-09-16	2.0000	3.1900	2.0000	2.5800	+1.575%	11	10	-70.155%
2025-09-15	2.5100	2.5600	2.5100	2.5400	0.000%	7	7	-69.685%

.dark-mode .t1pBVf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t1pBVf{ color: #333333; background-color: white; border: 2px solid #333333; }MSTU20280121C5MSTU Jan 21 2028 5.00 Call (MSTU280121C00005000)option OPRA

MSTU20280121C5
MSTU Jan 21 2028 5.00 Call (MSTU280121C00005000)
option OPRA