Dark

MSTZ20280121C40
MSTZ Jan 21 2028 40.00 Call (MSTZ280121C00040000)
option OPRA

EOD

Aug 18, 2026

3.90+5.405%(+0.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	3.9000	3.9000	3.9000	3.9000	+5.405%	3	1,877	0.000%
2026-08-17	4.0000	4.1000	3.7000	3.7000	-15.909%	74	1,874	+5.405%
2026-08-14	3.8000	4.4000	3.8000	4.4000	+15.789%	11	1,800	-11.364%
2026-08-13	3.9000	4.0000	3.8000	3.8000	-5.000%	6	1,789	+2.632%
2026-08-12	4.0000	4.0000	4.0000	4.0000	0.000%	7	1,783	-2.500%
2026-08-11	3.6000	4.0000	3.6000	4.0000	+11.111%	10	1,776	-2.500%
2026-08-10	3.6000	3.8400	3.5000	3.6000	-5.263%	203	1,766	+8.333%
2026-08-07	3.3000	3.8000	3.3000	3.8000	-17.391%	23	1,563	+2.632%
2026-08-04	4.6000	4.6000	4.6000	4.6000	-4.167%	10	1,564	-15.217%
2026-08-03	4.8000	4.8000	4.8000	4.8000	-7.692%	1	1,554	-18.750%
2026-07-28	5.2000	5.2000	5.2000	5.2000	+4.000%	1	1,553	-25.000%
2026-07-27	5.0000	5.0000	5.0000	5.0000	-7.407%	69	1,552	-22.000%
2026-07-22	5.1000	5.9000	5.1000	5.4000	+18.681%	12	1,620	-27.778%
2026-07-21	4.5000	4.5500	4.4000	4.5500	-15.741%	6	1,632	-14.286%
2026-07-20	5.0000	5.4000	5.0000	5.4000	-8.475%	8	1,626	-27.778%
2026-07-17	6.8000	6.8000	5.8000	5.9000	-3.279%	68	1,618	-33.898%
2026-07-16	5.9000	6.1000	5.9000	6.1000	+8.929%	4	1,552	-36.066%
2026-07-15	5.1000	5.6000	5.1000	5.6000	-5.085%	10	1,548	-30.357%
2026-07-14	5.7000	5.9000	5.5000	5.9000	-4.839%	13	1,538	-33.898%
2026-07-10	5.6000	6.2000	5.6000	6.2000	-3.125%	28	1,525	-37.097%
2026-07-09	6.4000	6.4000	6.4000	6.4000	+10.345%	2	1,497	-39.063%
2026-07-07	5.9000	5.9000	5.8000	5.8000	+9.434%	4	1,495	-32.759%
2026-07-06	5.8000	5.8000	5.3000	5.3000	-3.636%	3	1,491	-26.415%
2026-07-02	5.3000	5.8000	5.0000	5.5000	-19.118%	11	1,478	-29.091%
2026-07-01	6.3000	6.8000	6.3000	6.8000	-12.821%	200	1,478	-42.647%
2026-06-29	11.1000	11.1000	7.7000	7.8000	-30.790%	12	1,662	-50.000%
2026-06-26	11.0000	12.0700	10.0000	11.2700	+6.321%	88	1,650	-65.395%
2026-06-25	9.0000	10.6700	9.0000	10.6000	+24.706%	243	1,562	-63.208%
2026-06-24	6.8000	9.0000	6.8000	8.5000	+73.469%	410	1,369	-54.118%
2026-06-22	4.7500	4.9000	4.7500	4.9000	-10.909%	5	1,561	-20.408%
2026-06-18	4.9000	5.5000	4.9000	5.5000	+19.565%	2	1,553	-29.091%
2026-06-17	4.6000	4.6000	4.6000	4.6000	+12.195%	1	1,553	-15.217%
2026-06-16	4.0000	4.1000	4.0000	4.1000	+3.275%	21	1,553	-4.878%
2026-06-15	4.0000	4.2000	3.8000	3.9700	-3.171%	44	1,533	-1.763%
2026-06-12	4.8000	4.8000	4.1000	4.1000	-31.780%	7	1,489	-4.878%
2026-06-10	6.0100	6.0100	6.0100	6.0100	+2.735%	1	1,482	-35.108%
2026-06-09	5.8500	5.8500	5.8500	5.8500	+17.000%	1	1,483	-33.333%
2026-06-08	5.2000	5.2000	4.5000	5.0000	-21.875%	7	1,482	-22.000%
2026-06-05	5.1000	6.4000	4.7500	6.4000	+48.837%	129	1,481	-39.063%
2026-06-03	3.5000	4.3000	3.5000	4.3000	+28.358%	410	1,355	-9.302%
2026-06-02	3.0000	3.3500	2.7500	3.3500	+39.583%	104	1,346	+16.418%
2026-06-01	2.6000	2.6000	2.4000	2.4000	+9.091%	2	1,244	+62.500%
2026-05-29	2.0000	2.2000	2.0000	2.2000	-16.981%	3	1,242	+77.273%
2026-05-28	2.6000	2.6500	2.6000	2.6500	+10.417%	5	1,239	+47.170%
2026-05-27	2.4000	2.4000	2.4000	2.4000	+20.000%	100	1,238	+62.500%
2026-05-22	2.0000	2.0000	2.0000	2.0000	0.000%	2	1,138	+95.000%
2026-05-21	2.0000	2.0000	2.0000	2.0000	-6.977%	4	1,136	+95.000%
2026-05-20	2.1000	2.1500	2.1000	2.1500	-10.417%	400	1,136	+81.395%
2026-05-18	2.0000	2.4000	2.0000	2.4000	+33.333%	12	732	+62.500%
2026-05-15	1.7500	1.8000	1.7500	1.8000	+12.500%	51	732	+116.667%
2026-05-14	1.6000	1.6000	1.5900	1.6000	-8.571%	5	681	+143.750%
2026-05-12	1.4500	1.7500	1.4500	1.7500	+20.690%	106	676	+122.857%
2026-05-11	1.5000	1.5000	1.4500	1.4500	-19.444%	3	676	+168.966%
2026-05-05	1.8500	1.8500	1.8000	1.8000	-5.263%	52	570	+116.667%
2026-05-04	2.0200	2.0500	1.9000	1.9000	-9.524%	26	518	+105.263%
2026-05-01	2.0900	2.1000	2.0200	2.1000	-4.545%	14	478	+85.714%
2026-04-22	2.2000	2.2000	2.2000	2.2000	-24.138%	100	478	+77.273%
2026-04-21	2.9000	2.9000	2.9000	2.9000	+1.754%	90	378	+34.483%
2026-04-17	3.6000	3.6000	2.7200	2.8500	-43.000%	161	288	+36.842%
2026-04-16	5.0000	5.0000	5.0000	5.0000	+4.167%	10	134	-22.000%
2026-04-14	5.0000	5.0000	4.8000	4.8000	-23.200%	2	124	-18.750%
2026-04-09	6.3000	6.5000	6.2500	6.2500	+4.167%	41	124	-37.600%
2026-04-08	6.4500	6.4500	6.0000	6.0000	-20.000%	2	83	-35.000%
2026-04-01	7.5000	7.5000	7.5000	7.5000	+4.895%	10	81	-48.000%
2026-03-27	7.3000	7.3000	6.9500	7.1500	+19.167%	5	71	-45.455%
2026-03-26	6.0000	6.0000	6.0000	6.0000	-1.961%	1	72	-35.000%
2026-03-20	6.1200	6.1200	6.1200	6.1200	+22.400%	1	71	-36.275%
2026-03-18	5.0000	5.0000	5.0000	5.0000	-3.846%	1	70	-22.000%
2026-03-17	5.2000	5.2000	5.2000	5.2000	-5.455%	1	69	-25.000%
2026-03-16	5.5000	5.5000	5.5000	5.5000	-17.910%	1	68	-29.091%
2026-03-09	6.0000	6.7000	5.7000	6.7000	+17.544%	20	67	-41.791%
2026-03-04	5.7000	5.7000	5.7000	5.7000	-24.000%	5	47	-31.579%
2026-03-03	7.6000	7.6000	7.0700	7.5000	+15.385%	5	52	-48.000%
2026-03-02	6.0000	6.5200	6.0000	6.5000	-21.212%	15	47	-40.000%
2026-02-26	8.0000	8.2500	8.0000	8.2500	+3.125%	2	32	-52.727%
2026-02-25	7.7000	8.0000	7.7000	8.0000	-14.894%	2	30	-51.250%
2026-02-24	9.4000	9.4000	9.4000	9.4000	+16.049%	1	30	-58.511%
2026-02-20	8.0000	8.1000	8.0000	8.1000	-10.989%	2	29	-51.852%
2026-02-19	9.1000	9.1000	9.1000	9.1000	+4.598%	1	27	-57.143%
2026-02-17	8.5000	8.7000	8.5000	8.7000	-17.143%	4	26	-55.172%
2026-02-12	10.5000	10.5000	10.5000	10.5000	+26.506%	1	22	-62.857%
2026-02-10	8.3000	8.3000	8.3000	8.3000	-19.417%	1	21	-53.012%
2026-02-09	10.3000	10.3000	10.3000	10.3000	+10.753%	10	20	-62.136%
2026-02-06	14.0000	14.5000	9.0000	9.3000	0.000%	30	0	-58.065%

.dark-mode .gX0RH8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gX0RH8{ color: #333333; background-color: white; border: 2px solid #333333; }MSTZ20280121C40MSTZ Jan 21 2028 40.00 Call (MSTZ280121C00040000)option OPRA

MSTZ20280121C40
MSTZ Jan 21 2028 40.00 Call (MSTZ280121C00040000)
option OPRA