Dark

MSTU20280121P5
MSTU Jan 21 2028 5.00 Put (MSTU280121P00005000)
option OPRA

Inactive

Aug 21, 2026

3.90+4.000%(+0.15)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	3.8000	3.9000	3.8000	3.9000	+4.000%	16	1,410	0.000%
2026-08-20	3.7500	3.7500	3.7500	3.7500	-6.250%	1	1,409	+4.000%
2026-08-14	3.7000	4.0000	3.7000	4.0000	+0.756%	51	1,408	-2.500%
2026-07-28	4.1500	4.1500	3.9700	3.9700	+2.320%	4	1,407	-1.763%
2026-07-27	3.8800	3.8800	3.8800	3.8800	-4.433%	1	1,406	+0.515%
2026-07-24	4.0600	4.0600	4.0600	4.0600	+1.500%	1	1,405	-3.941%
2026-07-23	4.0000	4.0000	4.0000	4.0000	-1.235%	1	1,404	-2.500%
2026-07-21	3.9000	4.0500	3.9000	4.0500	-3.571%	16	1,403	-3.704%
2026-07-20	4.2000	4.2000	4.2000	4.2000	+7.969%	4	1,387	-7.143%
2026-07-14	4.1000	4.1000	3.8900	3.8900	-1.519%	13	1,387	+0.257%
2026-07-10	4.0500	4.0500	3.9500	3.9500	-3.659%	18	1,375	-1.266%
2026-07-01	4.1200	4.1200	4.1000	4.1000	+0.244%	2	1,375	-4.878%
2026-06-30	4.1000	4.1000	4.0900	4.0900	+19.591%	2	1,375	-4.645%
2026-06-25	3.4200	3.4200	3.4200	3.4200	-17.391%	1	1,375	+14.035%
2026-06-24	4.1400	4.1400	4.1400	4.1400	+5.344%	5	1,375	-5.797%
2026-06-23	4.0000	4.0000	3.8000	3.9300	+6.793%	23	1,375	-0.763%
2026-06-22	3.6800	3.6800	3.6800	3.6800	-4.416%	1	1,373	+5.978%
2026-06-18	3.8500	3.8500	3.8500	3.8500	+2.667%	1	1,370	+1.299%
2026-06-17	3.7500	3.7500	3.7500	3.7500	+5.337%	1	1,370	+4.000%
2026-06-15	3.5600	3.5600	3.5600	3.5600	-5.820%	1	1,370	+9.551%
2026-06-08	3.7800	3.7800	3.7800	3.7800	0.000%	100	1,370	+3.175%
2026-06-05	2.9700	3.7800	2.9700	3.7800	+23.934%	9	1,270	+3.175%
2026-06-02	3.0500	3.0500	3.0500	3.0500	-1.613%	1	1,268	+27.869%
2026-05-29	3.1000	3.1000	2.6100	3.1000	0.000%	7	1,268	+25.806%
2026-05-27	3.1000	3.1000	3.1000	3.1000	+0.324%	20	1,269	+25.806%
2026-05-22	3.0900	3.0900	3.0900	3.0900	-12.465%	10	1,249	+26.214%
2026-05-21	3.0200	3.5300	2.9900	3.5300	+17.667%	68	1,249	+10.482%
2026-05-20	3.0000	3.0000	3.0000	3.0000	-2.280%	1	1,249	+30.000%
2026-05-19	3.0700	3.0700	3.0700	3.0700	+12.044%	1	1,248	+27.036%
2026-05-18	2.7400	2.7400	2.7400	2.7400	-7.119%	1	1,248	+42.336%
2026-05-14	2.9500	2.9500	2.9500	2.9500	+1.027%	2	1,248	+32.203%
2026-05-13	2.5600	3.1700	2.5600	2.9200	-1.017%	16	1,247	+33.562%
2026-05-12	2.9500	2.9500	2.9500	2.9500	-2.961%	1	1,247	+32.203%
2026-05-11	3.0400	3.0400	3.0400	3.0400	-3.797%	1	1,247	+28.289%
2026-05-08	3.1600	3.1600	3.1600	3.1600	+3.268%	1	1,246	+23.418%
2026-05-07	3.0500	3.0600	3.0500	3.0600	+2.000%	5	1,245	+27.451%
2026-04-27	3.0000	3.0000	3.0000	3.0000	+19.048%	1	1,245	+30.000%
2026-04-21	2.5200	2.5200	2.5200	2.5200	-18.710%	1	1,244	+54.762%
2026-04-20	3.1000	3.1000	3.1000	3.1000	0.000%	100	1,244	+25.806%
2026-04-17	3.1000	3.1000	3.1000	3.1000	-13.889%	100	1,144	+25.806%
2026-03-31	3.5000	3.6000	3.5000	3.6000	+20.000%	107	1,044	+8.333%
2026-03-20	3.0000	3.0000	3.0000	3.0000	-14.286%	2	938	+30.000%
2026-03-19	3.5000	3.5000	3.5000	3.5000	+6.061%	100	938	+11.429%
2026-03-17	3.2500	3.3000	3.2500	3.3000	+4.762%	120	838	+18.182%
2026-03-13	3.1000	3.1500	3.1000	3.1500	-24.279%	40	718	+23.810%
2026-03-11	3.1700	4.1600	3.1700	4.1600	+27.217%	50	718	-6.250%
2026-03-06	3.2700	3.2700	3.2700	3.2700	-3.824%	10	683	+19.266%
2026-03-04	3.4000	3.4000	3.4000	3.4000	-9.091%	5	673	+14.706%
2026-03-03	3.7400	3.7400	3.7400	3.7400	-5.793%	1	673	+4.278%
2026-03-02	3.9700	3.9700	3.9700	3.9700	+10.278%	2	672	-1.763%
2026-02-27	3.6000	3.6000	3.6000	3.6000	+2.857%	2	673	+8.333%
2026-02-26	3.7000	3.7600	3.5000	3.5000	-2.778%	3	671	+11.429%
2026-02-25	3.6000	3.6000	3.6000	3.6000	-4.000%	100	570	+8.333%
2026-02-24	3.5000	3.7500	3.5000	3.7500	+1.902%	2	570	+4.000%
2026-02-18	3.3500	3.6800	3.3500	3.6800	-0.541%	30	569	+5.978%
2026-02-12	3.7000	3.7000	3.7000	3.7000	+14.198%	1	539	+5.405%
2026-02-11	3.2400	3.2400	3.2400	3.2400	-7.429%	1	538	+20.370%
2026-02-05	3.5000	3.5000	3.5000	3.5000	+16.667%	2	537	+11.429%
2026-02-04	3.0000	3.0000	3.0000	3.0000	0.000%	3	535	+30.000%
2026-02-03	3.6000	3.6000	3.0000	3.0000	-10.448%	3	535	+30.000%
2026-02-02	2.8600	4.1500	2.8600	3.3500	+5.678%	15	534	+16.418%
2026-01-26	3.1700	3.1700	3.1700	3.1700	+5.667%	1	525	+23.028%
2026-01-21	3.0000	3.0000	3.0000	3.0000	+11.111%	100	524	+30.000%
2026-01-16	2.6000	2.7000	2.6000	2.7000	-8.475%	5	424	+44.444%
2026-01-15	3.0000	3.0000	2.9000	2.9500	-1.993%	301	424	+32.203%
2026-01-13	3.0500	3.0500	3.0100	3.0100	-2.589%	19	139	+29.568%
2026-01-12	3.0900	3.0900	3.0900	3.0900	+0.651%	1	120	+26.214%
2026-01-05	3.0700	3.1000	3.0700	3.0700	+4.422%	4	112	+27.036%
2025-12-31	3.2500	3.2500	2.9300	2.9400	+5.000%	4	112	+32.653%
2025-12-29	2.8000	2.8000	2.8000	2.8000	-3.448%	2	112	+39.286%
2025-12-24	2.9000	2.9000	2.9000	2.9000	+31.818%	3	107	+34.483%
2025-12-23	3.0400	3.0400	2.2000	2.2000	-26.667%	8	107	+77.273%
2025-12-19	3.0000	3.0000	3.0000	3.0000	-18.699%	5	100	+30.000%
2025-12-18	2.4100	3.6900	2.4100	3.6900	+19.032%	83	95	+5.691%
2025-12-16	2.9400	3.1000	2.9400	3.1000	+5.085%	6	12	+25.806%
2025-12-11	2.9500	2.9500	2.9500	2.9500	0.000%	1	8	+32.203%
2025-12-10	2.7500	2.9500	2.7500	2.9500	+9.259%	3	7	+32.203%
2025-12-05	2.7000	2.7000	2.7000	2.7000	+1.504%	3	4	+44.444%
2025-12-04	2.6600	2.6600	2.6600	2.6600	-38.140%	1	1	+46.617%
2025-12-01	4.8200	4.8200	4.3000	4.3000	+1.655%	13	233	-9.302%
2025-11-28	4.2000	4.2300	4.2000	4.2300	-0.471%	20	220	-7.801%
2025-11-26	4.2500	4.2500	4.2500	4.2500	0.000%	8	192	-8.235%
2025-11-25	4.2500	4.2500	4.2500	4.2500	+4.167%	23	192	-8.235%
2025-11-21	4.2700	4.2700	4.0800	4.0800	-4.225%	7	169	-4.412%
2025-11-20	4.2600	4.2600	4.2600	4.2600	+3.148%	20	162	-8.451%
2025-11-19	4.1300	4.1300	4.1300	4.1300	+0.732%	1	142	-5.569%
2025-11-17	4.0000	4.1000	3.9500	4.1000	-1.442%	39	141	-4.878%
2025-11-14	4.0000	4.1600	4.0000	4.1600	+10.638%	3	102	-6.250%
2025-11-13	3.8000	3.8000	3.7600	3.7600	-0.265%	2	99	+3.723%
2025-11-11	3.7300	3.7700	3.7300	3.7700	+2.725%	11	97	+3.448%
2025-11-10	3.6000	3.8000	3.6000	3.6700	-1.872%	3	86	+6.267%
2025-11-04	3.8200	3.8200	3.7400	3.7400	+6.857%	3	83	+4.278%
2025-11-03	3.5000	3.5000	3.5000	3.5000	-1.408%	2	78	+11.429%
2025-10-30	3.5000	3.7000	3.5000	3.5500	+17.550%	8	78	+9.859%
2025-10-27	3.2000	3.2000	3.0200	3.0200	-16.111%	2	71	+29.139%
2025-10-22	3.6000	3.6000	3.6000	3.6000	+4.956%	1	71	+8.333%
2025-10-14	3.4300	3.4300	3.4300	3.4300	-12.051%	1	70	+13.703%
2025-10-10	2.6100	3.9000	2.6100	3.9000	+20.370%	8	71	0.000%
2025-10-07	2.1500	3.2400	2.1500	3.2400	+8.000%	16	71	+20.370%
2025-10-06	3.0000	3.0000	3.0000	3.0000	0.000%	8	55	+30.000%
2025-10-01	2.8400	3.1000	2.8400	3.0000	+12.360%	6	58	+30.000%
2025-09-30	2.6700	2.6700	2.6700	2.6700	-21.471%	1	52	+46.067%
2025-09-25	3.0000	3.5200	3.0000	3.4000	+6.250%	9	51	+14.706%
2025-09-24	3.0500	3.2000	3.0500	3.2000	+9.589%	3	42	+21.875%
2025-09-23	3.2800	3.2800	2.9200	2.9200	-7.595%	3	39	+33.562%
2025-09-22	3.0000	3.1600	2.6500	3.1600	+7.119%	4	40	+23.418%
2025-09-19	2.5700	3.0300	2.5700	2.9500	+1.724%	5	39	+32.203%
2025-09-18	2.9000	3.4200	2.9000	2.9000	-3.333%	10	34	+34.483%
2025-09-17	3.0000	3.2000	3.0000	3.0000	-6.542%	9	24	+30.000%
2025-09-16	2.9500	3.2200	2.9500	3.2100	+5.246%	7	15	+21.495%
2025-09-15	3.0100	3.1000	3.0100	3.0500	0.000%	8	8	+27.869%

.dark-mode .fnf9bk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fnf9bk{ color: #333333; background-color: white; border: 2px solid #333333; }MSTU20280121P5MSTU Jan 21 2028 5.00 Put (MSTU280121P00005000)option OPRA

MSTU20280121P5
MSTU Jan 21 2028 5.00 Put (MSTU280121P00005000)
option OPRA