Dark

MSTX20270115C20
MSTX Jan 15 2027 20.00 Call (MSTX270115C00020000)
option OPRA

EOD

Aug 18, 2026

1.00-10.714%(-0.12)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.0000	1.0000	1.0000	1.0000	-10.714%	7	307	0.000%
2026-08-17	1.1000	1.1200	1.0000	1.1200	+23.077%	6	307	-10.714%
2026-08-13	0.9100	0.9100	0.9100	0.9100	-7.143%	1	306	+9.890%
2026-08-11	0.9800	0.9800	0.9800	0.9800	-2.970%	1	307	+2.041%
2026-08-07	1.5000	1.6800	1.0100	1.0100	-8.182%	3	307	-0.990%
2026-07-31	1.1000	1.1500	0.9700	1.1000	-21.429%	26	307	-9.091%
2026-07-30	1.4000	1.4000	1.4000	1.4000	-18.605%	5	307	-28.571%
2026-07-27	1.7200	1.7200	1.7200	1.7200	+35.433%	4	307	-41.860%
2026-07-24	1.2500	1.5500	1.2500	1.2700	-13.605%	18	307	-21.260%
2026-07-23	1.7000	1.7400	1.3800	1.4700	-20.968%	20	294	-31.973%
2026-07-22	1.8900	1.8900	1.7800	1.8600	-11.848%	4	296	-46.237%
2026-07-21	2.0000	2.1800	2.0000	2.1100	+20.571%	32	295	-52.607%
2026-07-20	1.8000	2.0000	1.7000	1.7500	+10.759%	25	289	-42.857%
2026-07-17	1.5900	1.7000	1.5000	1.5800	+5.333%	9	288	-36.709%
2026-06-30	1.5000	1.5000	1.5000	1.5000	-3.226%	1	287	-33.333%
2026-06-29	1.5500	1.5500	1.5500	1.5500	+6.897%	5	286	-35.484%
2026-06-26	1.4500	1.4500	1.4500	1.4500	-17.143%	8	281	-31.034%
2026-06-25	2.1000	2.1000	1.7500	1.7500	-27.686%	41	273	-42.857%
2026-06-24	2.3300	2.4800	2.3000	2.4200	-22.930%	262	245	-58.678%
2026-06-23	3.1400	3.1400	3.1400	3.1400	-17.368%	1	494	-68.153%
2026-06-22	4.4000	4.7000	3.8000	3.8000	-0.262%	13	494	-73.684%
2026-06-18	4.3000	4.3000	3.8100	3.8100	-36.500%	259	255	-73.753%
2026-06-16	6.0000	6.0000	6.0000	6.0000	-18.699%	3	255	-83.333%
2026-06-15	7.2100	7.3800	7.2100	7.3800	+41.923%	13	252	-86.450%
2026-06-09	5.2000	5.2000	5.2000	5.2000	-25.714%	10	239	-80.769%
2026-06-04	7.5000	7.5000	7.0000	7.0000	-7.285%	2	239	-85.714%
2026-06-03	8.2600	8.5000	7.5500	7.5500	-11.176%	40	239	-86.755%
2026-06-02	7.7500	8.5000	7.7500	8.5000	-61.364%	2	242	-88.235%
2026-05-11	22.0000	22.0000	22.0000	22.0000	+2.088%	2	241	-95.455%
2026-04-23	21.5500	21.5500	21.5500	21.5500	+14.506%	1	241	-95.360%
2026-04-21	18.8200	18.8200	18.8200	18.8200	+8.786%	10	230	-94.687%
2026-04-17	18.0000	18.0000	17.3000	17.3000	+40.081%	176	230	-94.220%
2026-04-16	10.5700	12.3500	10.5700	12.3500	+19.903%	232	230	-91.903%
2026-04-15	10.2500	10.3000	10.2500	10.3000	-4.894%	2	145	-90.291%
2026-04-14	10.8300	10.8300	10.8300	10.8300	+37.089%	50	145	-90.766%
2026-04-07	7.9000	7.9000	7.9000	7.9000	-0.629%	1	95	-87.342%
2026-04-06	7.9500	7.9500	7.9500	7.9500	+22.308%	1	94	-87.421%
2026-04-02	6.9600	6.9600	6.5000	6.5000	-19.951%	10	84	-84.615%
2026-04-01	8.1200	8.1200	8.1200	8.1200	-8.145%	1	84	-87.685%
2026-03-30	8.8400	8.8400	8.8400	8.8400	-3.070%	1	83	-88.688%
2026-03-27	8.9100	9.1200	8.7000	9.1200	-21.107%	78	82	-89.035%
2026-03-20	11.5600	11.5600	11.5600	11.5600	+6,322.222%	4	4	-91.349%
2026-03-17	0.2500	0.2500	0.1800	0.1800	-21.739%	6	2,696	+455.556%
2026-03-16	0.2600	0.2600	0.1800	0.2300	0.000%	103	2,692	+334.783%
2026-03-12	0.1400	0.2300	0.1400	0.2300	+15.000%	7	2,636	+334.783%
2026-03-10	0.2000	0.2000	0.2000	0.2000	-4.762%	8	2,636	+400.000%
2026-03-09	0.2500	0.2500	0.2000	0.2100	-12.500%	102	2,644	+376.190%
2026-03-06	0.2100	0.2400	0.1900	0.2400	+14.286%	22	2,674	+316.667%
2026-03-05	0.2800	0.2800	0.2100	0.2100	-22.222%	2	2,667	+376.190%
2026-03-04	0.2500	0.2700	0.2500	0.2700	+35.000%	21	2,665	+270.370%
2026-03-03	0.2400	0.2500	0.2000	0.2000	+25.000%	112	2,663	+400.000%
2026-03-02	0.2000	0.2000	0.1600	0.1600	-46.667%	122	2,596	+525.000%
2026-02-27	0.3000	0.3000	0.3000	0.3000	+20.000%	1	2,596	+233.333%
2026-02-26	0.2400	0.2500	0.1900	0.2500	+4.167%	120	2,597	+300.000%
2026-02-25	0.2600	0.2600	0.1500	0.2400	+20.000%	6	2,570	+316.667%
2026-02-23	0.2000	0.2000	0.2000	0.2000	0.000%	3	2,570	+400.000%
2026-02-20	0.2200	0.2200	0.2000	0.2000	+5.263%	17	2,571	+400.000%
2026-02-19	0.3500	0.3500	0.1900	0.1900	+18.750%	4	2,568	+426.316%
2026-02-18	0.1600	0.1600	0.1600	0.1600	-15.789%	1	2,565	+525.000%
2026-02-17	0.1600	0.1900	0.1600	0.1900	+5.556%	4	2,564	+426.316%
2026-02-13	0.1800	0.1800	0.1800	0.1800	+20.000%	1	2,561	+455.556%
2026-02-11	0.2500	0.2500	0.1500	0.1500	-51.613%	17	2,561	+566.667%
2026-02-10	0.1900	0.3100	0.1900	0.3100	+24.000%	3	2,561	+222.581%
2026-02-09	0.2500	0.2500	0.2500	0.2500	-13.793%	25	2,560	+300.000%
2026-02-06	0.2500	0.3200	0.2500	0.2900	+31.818%	67	2,535	+244.828%
2026-02-05	0.2400	0.7500	0.2200	0.2200	-12.000%	5	2,530	+354.545%
2026-02-04	0.2800	0.2800	0.2500	0.2500	-26.471%	102	2,534	+300.000%
2026-02-03	0.2800	0.3400	0.2800	0.3400	-8.108%	3	2,528	+194.118%
2026-01-30	0.3400	0.4300	0.3000	0.3700	-61.856%	1,286	2,530	+170.270%
2026-01-29	0.4400	0.9700	0.3400	0.9700	+94.000%	253	1,545	+3.093%
2026-01-28	0.5700	0.5700	0.4700	0.5000	+8.696%	119	1,406	+100.000%
2026-01-27	0.5000	0.5400	0.4500	0.4600	-11.538%	69	1,387	+117.391%
2026-01-26	0.5500	0.6700	0.3800	0.5200	-13.333%	84	1,338	+92.308%
2026-01-23	0.5500	0.6300	0.5300	0.6000	-60.000%	29	1,360	+66.667%
2026-01-22	0.5400	1.5000	0.5100	1.5000	+188.462%	138	1,356	-33.333%
2026-01-21	0.5500	0.6100	0.5200	0.5200	-8.772%	259	1,261	+92.308%
2026-01-20	0.5000	0.5700	0.5000	0.5700	-18.571%	17	1,255	+75.439%
2026-01-16	0.6500	0.7000	0.5900	0.7000	-12.500%	19	1,240	+42.857%
2026-01-14	0.8000	1.0000	0.8000	0.8000	+6.667%	116	1,240	+25.000%
2026-01-13	0.6000	0.7800	0.5500	0.7500	+15.385%	60	1,181	+33.333%
2026-01-12	0.6500	0.6500	0.6500	0.6500	+8.333%	1	1,231	+53.846%
2026-01-09	0.6000	0.6000	0.6000	0.6000	-14.286%	1	1,231	+66.667%
2026-01-08	0.6900	0.7000	0.5800	0.7000	+16.667%	57	1,230	+42.857%
2026-01-07	0.5600	0.8000	0.5600	0.6000	+17.647%	36	1,174	+66.667%
2026-01-06	0.7500	0.7500	0.5000	0.5100	-10.526%	165	1,158	+96.078%
2026-01-05	0.5600	0.5700	0.5600	0.5700	-5.000%	6	1,078	+75.439%
2026-01-02	0.5900	0.6000	0.5900	0.6000	-9.091%	12	1,074	+66.667%
2025-12-31	0.5000	0.6600	0.4400	0.6600	-34.000%	554	789	+51.515%
2025-12-30	0.5400	1.0000	0.5000	1.0000	+72.414%	7	789	0.000%
2025-12-29	0.6600	0.6600	0.5800	0.5800	-12.121%	112	789	+72.414%
2025-12-26	0.7500	0.7500	0.6200	0.6600	+3.125%	41	719	+51.515%
2025-12-24	0.6500	0.6700	0.6300	0.6400	-5.882%	11	721	+56.250%
2025-12-23	0.7200	0.7200	0.6000	0.6800	-16.049%	25	721	+47.059%
2025-12-22	0.8000	1.0000	0.7700	0.8100	-10.000%	295	720	+23.457%
2025-12-19	0.8000	0.9000	0.7500	0.9000	+34.328%	75	462	+11.111%
2025-12-18	0.8500	0.8500	0.6700	0.6700	-21.176%	10	413	+49.254%
2025-12-17	0.9800	1.0000	0.8000	0.8500	-5.556%	7	410	+17.647%
2025-12-16	0.9000	0.9500	0.7500	0.9000	-5.263%	44	406	+11.111%
2025-12-15	1.0000	1.0000	0.7500	0.9500	-5.000%	55	391	+5.263%
2025-12-11	0.9000	1.0000	0.8500	1.0000	-10.714%	11	396	0.000%
2025-12-10	1.3100	1.3100	1.1000	1.1200	+19.149%	5	385	-10.714%
2025-12-09	1.3500	1.3500	0.9400	0.9400	-18.261%	12	384	+6.383%
2025-12-08	1.1500	1.1500	1.1500	1.1500	-4.167%	1	379	-13.043%
2025-12-05	1.1000	1.3000	1.1000	1.2000	-14.286%	54	378	-16.667%
2025-12-04	1.6500	1.6500	1.4000	1.4000	-11.950%	7	324	-28.571%
2025-12-03	1.6200	1.6200	1.5000	1.5900	+34.746%	38	317	-37.107%
2025-12-02	1.2000	1.4200	0.9500	1.1800	+18.000%	37	281	-15.254%
2025-12-01	0.8500	1.0000	0.8300	1.0000	-16.667%	23	246	0.000%
2025-11-28	1.1600	1.2000	1.1100	1.2000	+11.111%	23	225	-16.667%
2025-11-26	1.1500	1.1500	1.0800	1.0800	+2.857%	14	192	-7.407%
2025-11-24	1.1600	1.1600	1.0500	1.0500	-2.778%	31	192	-4.762%
2025-11-21	0.9500	1.0800	0.9500	1.0800	-5.263%	12	161	-7.407%
2025-11-20	1.8500	1.8500	1.0000	1.1400	-15.556%	27	151	-12.281%
2025-11-19	1.5000	1.5100	1.2000	1.3500	-35.714%	26	140	-25.926%
2025-11-18	2.1900	3.0000	1.9800	2.1000	+40.000%	14	115	-52.381%
2025-11-17	1.5000	1.5000	1.5000	1.5000	-9.091%	2	101	-33.333%
2025-11-14	1.6500	1.6500	1.6500	1.6500	-16.667%	2	99	-39.394%
2025-11-13	2.5000	2.5000	1.9800	1.9800	-17.842%	6	97	-49.495%
2025-11-12	3.1700	3.1700	2.4100	2.4100	-24.688%	2	100	-58.506%
2025-11-11	3.6100	3.6100	3.2000	3.2000	+3.226%	20	98	-68.750%
2025-11-10	3.7600	3.7600	3.1000	3.1000	+19.231%	21	88	-67.742%
2025-11-07	2.6000	2.6000	2.6000	2.6000	-26.761%	10	88	-61.538%
2025-11-06	2.9200	3.5500	2.9200	3.5500	-29.000%	26	78	-71.831%
2025-10-31	5.0000	5.0000	5.0000	5.0000	0.000%	2	52	-80.000%
2025-10-30	7.0000	7.0000	5.0000	5.0000	-28.775%	20	54	-80.000%
2025-10-20	8.5000	8.5000	7.0200	7.0200	+0.573%	10	34	-85.755%
2025-10-15	6.9800	6.9800	6.9800	6.9800	-13.721%	5	24	-85.673%
2025-09-26	8.6600	8.6600	8.0900	8.0900	-15.729%	10	19	-87.639%
2025-09-25	10.9000	10.9000	7.8000	9.6000	0.000%	9	9	-89.583%

.dark-mode .rNGpST{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rNGpST{ color: #333333; background-color: white; border: 2px solid #333333; }MSTX20270115C20MSTX Jan 15 2027 20.00 Call (MSTX270115C00020000)option OPRA

MSTX20270115C20
MSTX Jan 15 2027 20.00 Call (MSTX270115C00020000)
option OPRA