Dark

MSTX20270115C40
MSTX Jan 15 2027 40.00 Call (MSTX270115C00040000)
option OPRA

EOD

Jun 29, 2026

0.9500-11.215%(-0.1200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.9200	0.9500	0.9200	0.9500	-11.215%	3	42	0.000%
2026-06-25	0.9000	1.0700	0.9000	1.0700	-57.200%	5	42	-11.215%
2026-06-11	2.5000	2.5000	2.5000	2.5000	-43.182%	3	42	-62.000%
2026-06-04	4.5000	4.5000	4.4000	4.4000	-58.763%	11	39	-78.409%
2026-05-19	10.6700	10.6700	10.6700	10.6700	+6.700%	3	48	-91.097%
2026-05-18	12.0000	12.0000	10.0000	10.0000	-21.569%	13	48	-90.500%
2026-05-15	12.7500	12.7500	12.7500	12.7500	-20.063%	22	48	-92.549%
2026-05-14	16.0000	16.2500	15.9500	15.9500	+14.914%	22	67	-94.044%
2026-05-08	13.8800	13.8800	13.8800	13.8800	-8.984%	10	63	-93.156%
2026-05-06	15.2500	15.2500	15.2500	15.2500	-0.974%	1	53	-93.770%
2026-05-04	14.5500	15.4000	14.5500	15.4000	+52.475%	23	53	-93.831%
2026-04-30	10.1000	10.1000	10.1000	10.1000	-24.060%	10	40	-90.594%
2026-04-27	13.5000	13.6000	13.3000	13.3000	+13,200.000%	20	30	-92.857%
2026-03-18	0.1000	0.1000	0.1000	0.1000	-16.667%	1	7,084	+850.000%
2026-03-17	0.1100	0.1400	0.1100	0.1200	-20.000%	18	7,085	+691.667%
2026-03-16	0.1500	0.1500	0.0900	0.1500	+25.000%	19	7,087	+533.333%
2026-03-13	0.1600	0.1600	0.1000	0.1200	0.000%	25	7,074	+691.667%
2026-03-12	0.1200	0.1700	0.1200	0.1200	0.000%	26	7,062	+691.667%
2026-03-10	0.1500	0.1500	0.1200	0.1200	-20.000%	103	7,054	+691.667%
2026-03-09	0.1900	0.1900	0.1500	0.1500	-25.000%	12	6,965	+533.333%
2026-03-05	0.2000	0.2000	0.2000	0.2000	+66.667%	1	6,977	+375.000%
2026-03-04	0.1700	0.1800	0.1000	0.1200	-52.000%	8	6,976	+691.667%
2026-03-03	0.2500	0.2500	0.2500	0.2500	+66.667%	25	6,979	+280.000%
2026-03-02	0.2400	0.2400	0.1500	0.1500	-40.000%	3	7,004	+533.333%
2026-02-27	0.0600	0.2500	0.0600	0.2500	+316.667%	112	7,005	+280.000%
2026-02-26	0.1000	0.1000	0.0600	0.0600	-40.000%	20	7,097	+1,483.333%
2026-02-25	0.2300	0.2300	0.1000	0.1000	0.000%	16	7,099	+850.000%
2026-02-24	0.1100	0.1100	0.1000	0.1000	-9.091%	2	7,099	+850.000%
2026-02-23	0.0400	0.1100	0.0400	0.1100	-15.385%	51	7,099	+763.636%
2026-02-20	0.1500	0.1500	0.0900	0.1300	-23.529%	38	7,048	+630.769%
2026-02-19	0.2000	0.2000	0.1700	0.1700	+70.000%	50	7,011	+458.824%
2026-02-18	0.1000	0.1000	0.1000	0.1000	+11.111%	600	6,964	+850.000%
2026-02-17	0.0900	0.0900	0.0900	0.0900	-43.750%	2	6,364	+955.556%
2026-02-13	0.1600	0.1700	0.0900	0.1600	+6.667%	617	6,014	+493.750%
2026-02-12	0.1500	0.1500	0.1500	0.1500	+66.667%	1	6,014	+533.333%
2026-02-11	0.1200	0.1200	0.0900	0.0900	-47.059%	12	6,014	+955.556%
2026-02-10	0.1600	0.1700	0.1200	0.1700	+30.769%	66	6,013	+458.824%
2026-02-09	0.1500	0.1600	0.1200	0.1300	-27.778%	63	6,051	+630.769%
2026-02-06	0.2700	0.2700	0.1800	0.1800	-21.739%	597	5,998	+427.778%
2026-02-05	0.2300	0.2800	0.2300	0.2300	+27.778%	25	5,761	+313.043%
2026-02-04	0.1700	0.2100	0.1200	0.1800	+5.882%	140	5,736	+427.778%
2026-02-03	0.1900	0.1900	0.1600	0.1700	-10.526%	119	5,630	+458.824%
2026-02-02	0.2300	0.2300	0.1900	0.1900	-20.833%	346	5,537	+400.000%
2026-01-30	0.2100	0.2400	0.1500	0.2400	+26.316%	401	5,358	+295.833%
2026-01-29	0.2600	0.2600	0.1900	0.1900	-5.000%	18	5,157	+400.000%
2026-01-28	0.2300	0.2300	0.2000	0.2000	-33.333%	25	5,157	+375.000%
2026-01-27	0.3000	0.3000	0.3000	0.3000	-9.091%	55	5,157	+216.667%
2026-01-23	0.3200	0.3800	0.2800	0.3300	+17.857%	181	5,102	+187.879%
2026-01-22	0.3000	0.3000	0.2000	0.2800	-15.152%	32	4,964	+239.286%
2026-01-21	0.3200	0.3300	0.2700	0.3300	-5.714%	460	4,986	+187.879%
2026-01-20	0.3100	0.3500	0.2100	0.3500	-7.895%	497	4,607	+171.429%
2026-01-16	0.4000	0.4300	0.3700	0.3800	+11.765%	771	3,409	+150.000%
2026-01-15	0.4800	0.4800	0.3300	0.3400	-29.167%	45	3,409	+179.412%
2026-01-14	0.6000	0.6000	0.4400	0.4800	+23.077%	439	3,377	+97.917%
2026-01-13	0.3600	0.4500	0.3100	0.3900	+18.182%	100	3,055	+143.590%
2026-01-12	0.3600	0.3600	0.2700	0.3300	+10.000%	260	2,969	+187.879%
2026-01-09	0.3800	0.3800	0.3000	0.3000	-14.286%	152	2,728	+216.667%
2026-01-08	0.3500	0.3700	0.3100	0.3500	-33.962%	196	2,589	+171.429%
2026-01-07	0.3200	0.5300	0.2600	0.5300	+76.667%	70	2,400	+79.245%
2026-01-06	0.3900	0.3900	0.3000	0.3000	-18.919%	411	2,356	+216.667%
2026-01-05	0.3700	0.4000	0.3100	0.3700	+12.121%	476	2,028	+156.757%
2026-01-02	0.3200	0.4000	0.3200	0.3300	+10.000%	267	1,776	+187.879%
2025-12-31	0.3500	0.3500	0.2600	0.3000	+25.000%	189	1,559	+216.667%
2025-12-30	0.3500	0.3500	0.2400	0.2400	-29.412%	5	1,559	+295.833%
2025-12-29	0.3100	0.3800	0.3000	0.3400	+13.333%	93	1,557	+179.412%
2025-12-26	0.3400	0.5000	0.3000	0.3000	-18.919%	32	1,473	+216.667%
2025-12-24	0.3500	0.3700	0.3100	0.3700	+2.778%	60	1,492	+156.757%
2025-12-23	0.4000	0.4000	0.3300	0.3600	-16.279%	97	1,492	+163.889%
2025-12-22	0.5000	0.5000	0.4300	0.4300	-8.511%	68	1,435	+120.930%
2025-12-19	0.4500	0.6000	0.4300	0.4700	+4.444%	91	1,399	+102.128%
2025-12-18	0.5000	0.5000	0.4400	0.4500	-10.000%	65	1,322	+111.111%
2025-12-17	0.5100	0.5500	0.4600	0.5000	0.000%	150	1,297	+90.000%
2025-12-16	0.5600	0.5600	0.4500	0.5000	0.000%	85	1,168	+90.000%
2025-12-15	0.6500	0.6500	0.3500	0.5000	-74.619%	129	1,129	+90.000%
2025-12-12	0.7000	1.9700	0.5500	1.9700	+228.333%	52	1,024	-51.777%
2025-12-11	0.7000	0.7000	0.5900	0.6000	-7.692%	106	992	+58.333%
2025-12-10	0.6500	0.6500	0.6500	0.6500	-9.722%	6	916	+46.154%
2025-12-09	0.7000	1.0500	0.7000	0.7200	+20.000%	49	921	+31.944%
2025-12-08	0.7000	0.7000	0.6000	0.6000	-14.286%	43	877	+58.333%
2025-12-05	0.9000	0.9000	0.6000	0.7000	0.000%	110	835	+35.714%
2025-12-04	1.0100	1.0100	0.7000	0.7000	-17.647%	72	756	+35.714%
2025-12-03	0.7500	1.0000	0.7500	0.8500	+13.333%	110	693	+11.765%
2025-12-02	0.8100	0.8500	0.7000	0.7500	-21.875%	19	631	+26.667%
2025-12-01	0.5500	0.9600	0.4000	0.9600	+60.000%	38	617	-1.042%
2025-11-28	0.7000	0.9000	0.6000	0.6000	-14.286%	45	606	+58.333%
2025-11-26	0.7000	0.7000	0.7000	0.7000	-2.778%	3	584	+35.714%
2025-11-25	0.5900	0.7200	0.5000	0.7200	+20.000%	49	584	+31.944%
2025-11-24	0.6000	0.9000	0.4500	0.6000	+20.000%	146	557	+58.333%
2025-11-21	0.7500	0.8000	0.5000	0.5000	-16.667%	142	424	+90.000%
2025-11-20	0.8800	0.8800	0.6000	0.6000	-22.078%	21	453	+58.333%
2025-11-19	1.1300	1.1300	0.7500	0.7700	-33.043%	117	440	+23.377%
2025-11-18	0.8800	1.1800	0.8600	1.1500	+53.333%	25	333	-17.391%
2025-11-17	1.5000	1.5000	0.7500	0.7500	-28.571%	17	308	+26.667%
2025-11-14	1.1800	1.1800	0.5000	1.0500	-6.250%	18	291	-9.524%
2025-11-13	1.1800	1.2500	1.1200	1.1200	-20.000%	3	279	-15.179%
2025-11-12	1.7000	1.7500	1.4000	1.4000	-30.000%	28	278	-32.143%
2025-11-11	1.5000	2.0000	1.5000	2.0000	+4.167%	2	271	-52.500%
2025-11-10	1.8000	1.9200	1.8000	1.9200	-52.239%	2	269	-50.521%
2025-11-07	1.3800	4.0200	1.3500	4.0200	+101.000%	5	267	-76.368%
2025-11-06	1.7000	2.0000	1.7000	2.0000	-2.439%	4	264	-52.500%
2025-11-05	2.1000	2.1900	2.0000	2.0500	+19.883%	20	263	-53.659%
2025-11-04	2.5000	2.5000	1.7000	1.7100	-34.231%	92	243	-44.444%
2025-11-03	2.7500	2.7500	2.6000	2.6000	-6.137%	5	203	-63.462%
2025-10-31	3.5000	3.5000	2.5000	2.7700	+24.215%	18	203	-65.704%
2025-10-30	2.5000	2.6100	2.2300	2.2300	-14.231%	24	196	-57.399%
2025-10-29	3.1500	3.5000	2.6000	2.6000	-23.529%	30	176	-63.462%
2025-10-28	3.4000	3.4000	3.4000	3.4000	-9.574%	1	168	-72.059%
2025-10-27	3.1100	3.7600	3.1100	3.7600	+13.939%	18	149	-74.734%
2025-10-23	3.4000	3.4000	3.3000	3.3000	-7.042%	74	149	-71.212%
2025-10-22	3.7000	3.8000	3.5500	3.5500	-21.111%	35	188	-73.239%
2025-10-21	4.1000	4.5000	4.1000	4.5000	+12.500%	119	196	-78.889%
2025-10-20	4.4000	4.4000	4.0000	4.0000	+3.896%	4	147	-76.250%
2025-10-17	4.0000	4.0000	3.7000	3.8500	+6.944%	16	150	-75.325%
2025-10-16	4.4000	4.4000	3.6000	3.6000	-13.253%	22	138	-73.611%
2025-10-15	4.5000	4.5000	4.1500	4.1500	-7.778%	3	144	-77.108%
2025-10-14	4.5000	4.5000	4.5000	4.5000	-11.591%	1	143	-78.889%
2025-10-13	5.0900	5.0900	5.0900	5.0900	-19.078%	8	143	-81.336%
2025-10-10	5.0000	6.9700	5.0000	6.2900	-4.697%	21	139	-84.897%
2025-10-07	6.4000	6.6000	6.1000	6.6000	-6.516%	3	139	-85.606%
2025-10-06	7.1500	7.5000	7.0000	7.0600	+0.857%	50	137	-86.544%
2025-10-03	6.9000	7.0000	6.5000	7.0000	+2.941%	4	112	-86.429%
2025-10-02	6.7000	6.8000	6.3000	6.8000	+13.333%	8	114	-86.029%
2025-10-01	4.8000	6.0000	4.8000	6.0000	+9.091%	2	113	-84.167%
2025-09-30	5.5000	5.5000	5.5000	5.5000	+10.000%	10	113	-82.727%
2025-09-29	5.6000	5.6000	5.0000	5.0000	+11.111%	2	103	-81.000%
2025-09-26	5.1000	6.2000	4.5000	4.5000	0.000%	22	102	-78.889%
2025-09-25	6.0000	6.0000	4.5000	4.5000	-29.688%	51	89	-78.889%
2025-09-24	7.0000	7.2000	6.2000	6.4000	-8.571%	29	44	-85.156%
2025-09-23	7.4000	7.4000	6.5000	7.0000	+7.692%	6	26	-86.429%
2025-09-22	7.0000	7.0000	6.5000	6.5000	-13.793%	2	20	-85.385%
2025-09-19	8.0000	8.0000	7.5400	7.5400	0.000%	39	0	-87.401%

.dark-mode .zVMS1Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zVMS1Y{ color: #333333; background-color: white; border: 2px solid #333333; }MSTX20270115C40MSTX Jan 15 2027 40.00 Call (MSTX270115C00040000)option OPRA

MSTX20270115C40
MSTX Jan 15 2027 40.00 Call (MSTX270115C00040000)
option OPRA