Dark

MFA20261016C10
MFA Oct 16 2026 10.00 Call (MFA261016C00010000)
option OPRA

EOD

Sep 23, 2026

0.0300-25.000%(-0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0300	0.0300	0.0300	0.0300	-25.000%	10	710	0.000%
2026-09-21	0.0400	0.0400	0.0400	0.0400	+33.333%	1	720	-25.000%
2026-09-17	0.0300	0.0300	0.0300	0.0300	+50.000%	30	720	0.000%
2026-09-16	0.0200	0.0200	0.0200	0.0200	0.000%	7	750	+50.000%
2026-09-10	0.0200	0.0200	0.0200	0.0200	-60.000%	1	750	+50.000%
2026-09-08	0.0500	0.0500	0.0500	0.0500	+400.000%	2	751	-40.000%
2026-09-02	0.0100	0.0100	0.0100	0.0100	-80.000%	1	753	+200.000%
2026-09-01	0.0500	0.0500	0.0500	0.0500	0.000%	48	754	-40.000%
2026-08-25	0.0500	0.0500	0.0500	0.0500	0.000%	100	802	-40.000%
2026-08-24	0.0500	0.0500	0.0500	0.0500	0.000%	21	812	-40.000%
2026-08-21	0.0500	0.0500	0.0500	0.0500	+66.667%	11	831	-40.000%
2026-08-20	0.0500	0.0500	0.0300	0.0300	-62.500%	15	842	0.000%
2026-08-19	0.0300	0.0800	0.0300	0.0800	+300.000%	4	857	-62.500%
2026-08-18	0.0200	0.0200	0.0200	0.0200	-60.000%	3	857	+50.000%
2026-08-17	0.0500	0.0500	0.0500	0.0500	-37.500%	1	857	-40.000%
2026-08-11	0.0500	0.1000	0.0500	0.0800	-20.000%	7	858	-62.500%
2026-08-07	0.0700	0.1200	0.0700	0.1000	+11.111%	87	863	-70.000%
2026-08-05	0.0900	0.0900	0.0900	0.0900	-25.000%	10	944	-66.667%
2026-08-04	0.1000	0.1200	0.1000	0.1200	-14.286%	119	954	-75.000%
2026-08-03	0.1000	0.1400	0.1000	0.1400	+40.000%	10	947	-78.571%
2026-07-31	0.1000	0.1000	0.1000	0.1000	-28.571%	10	937	-70.000%
2026-07-28	0.1400	0.1400	0.1400	0.1400	-6.667%	5	947	-78.571%
2026-07-21	0.1500	0.1500	0.1500	0.1500	-6.250%	10	942	-80.000%
2026-07-20	0.2000	0.2200	0.1600	0.1600	-20.000%	67	932	-81.250%
2026-07-17	0.2700	0.2700	0.2000	0.2000	-28.571%	28	870	-85.000%
2026-07-16	0.2500	0.2800	0.2500	0.2800	+12.000%	4	848	-89.286%
2026-07-14	0.2200	0.2600	0.2200	0.2500	+13.636%	21	844	-88.000%
2026-07-13	0.2000	0.2200	0.2000	0.2200	-12.000%	4	828	-86.364%
2026-07-10	0.2500	0.2500	0.2500	0.2500	+25.000%	2	824	-88.000%
2026-07-09	0.2000	0.2000	0.1500	0.2000	0.000%	61	822	-85.000%
2026-07-08	0.2000	0.2000	0.1500	0.2000	-13.043%	126	762	-85.000%
2026-07-07	0.2400	0.2500	0.2300	0.2300	-11.538%	10	682	-86.957%
2026-07-06	0.2600	0.2600	0.2600	0.2600	-25.714%	1	676	-88.462%
2026-07-02	0.3500	0.3500	0.3500	0.3500	+34.615%	1	674	-91.429%
2026-07-01	0.2600	0.2600	0.2600	0.2600	-23.529%	1	674	-88.462%
2026-06-30	0.3500	0.3500	0.3400	0.3400	+54.545%	13	673	-91.176%
2026-06-29	0.3000	0.3000	0.2000	0.2200	-12.000%	34	660	-86.364%
2026-06-26	0.1500	0.2500	0.1500	0.2500	+19.048%	37	636	-88.000%
2026-06-25	0.2100	0.2100	0.2100	0.2100	+5.000%	5	599	-85.714%
2026-06-24	0.1500	0.2000	0.1000	0.2000	+42.857%	22	594	-85.000%
2026-06-22	0.2000	0.2000	0.1400	0.1400	-22.222%	5	573	-78.571%
2026-06-18	0.1500	0.1800	0.1500	0.1800	-14.286%	27	525	-83.333%
2026-06-17	0.2000	0.2100	0.1900	0.2100	+40.000%	18	525	-85.714%
2026-06-16	0.1600	0.2000	0.1500	0.1500	+7.143%	14	525	-80.000%
2026-06-15	0.1700	0.1700	0.1400	0.1400	+7.692%	6	514	-78.571%
2026-06-11	0.1300	0.1300	0.1300	0.1300	-13.333%	1	509	-76.923%
2026-06-08	0.1500	0.1500	0.1500	0.1500	-25.000%	1	508	-80.000%
2026-06-04	0.2000	0.2000	0.2000	0.2000	0.000%	5	508	-85.000%
2026-06-03	0.1500	0.2000	0.1500	0.2000	-13.043%	11	503	-85.000%
2026-06-02	0.2300	0.2300	0.2300	0.2300	-8.000%	2	512	-86.957%
2026-05-29	0.2500	0.2500	0.2500	0.2500	-16.667%	20	510	-88.000%
2026-05-28	0.2800	0.3000	0.2800	0.3000	+50.000%	33	490	-90.000%
2026-05-27	0.2000	0.2000	0.2000	0.2000	-20.000%	1	485	-85.000%
2026-05-26	0.2500	0.2500	0.2500	0.2500	0.000%	5	484	-88.000%
2026-05-22	0.1500	0.2500	0.1500	0.2500	-7.407%	11	479	-88.000%
2026-05-21	0.2700	0.2700	0.2700	0.2700	+8.000%	12	481	-88.889%
2026-05-20	0.2500	0.2500	0.2500	0.2500	0.000%	2	481	-88.000%
2026-05-18	0.2500	0.3000	0.2400	0.2500	-24.242%	84	387	-88.000%
2026-05-12	0.3300	0.3300	0.3300	0.3300	-26.667%	3	387	-90.909%
2026-05-11	0.4500	0.4500	0.4500	0.4500	+15.385%	2	387	-93.333%
2026-05-07	0.3900	0.3900	0.3900	0.3900	+11.429%	71	384	-92.308%
2026-05-05	0.4500	0.4900	0.3500	0.3500	-50.000%	37	313	-91.429%
2026-05-01	0.7000	0.7000	0.7000	0.7000	-2.778%	4	291	-95.714%
2026-04-30	0.7200	0.7200	0.7200	0.7200	+5.882%	20	291	-95.833%
2026-04-29	0.6800	0.6800	0.6800	0.6800	-2.857%	1	271	-95.588%
2026-04-28	0.7000	0.7000	0.7000	0.7000	-12.500%	14	271	-95.714%
2026-04-27	0.8000	0.8000	0.8000	0.8000	+15.942%	1	257	-96.250%
2026-04-23	0.6900	0.6900	0.6900	0.6900	+38.000%	10	257	-95.652%
2026-04-21	0.5000	0.5000	0.5000	0.5000	-9.091%	1	247	-94.000%
2026-04-20	0.6000	0.6200	0.5500	0.5500	-21.429%	12	246	-94.545%
2026-04-17	0.7000	0.7000	0.7000	0.7000	+7.692%	3	234	-95.714%
2026-04-16	0.6500	0.6500	0.6500	0.6500	+8.333%	1	232	-95.385%
2026-04-14	0.6000	0.6000	0.6000	0.6000	+9.091%	5	231	-95.000%
2026-04-13	0.5500	0.5500	0.5500	0.5500	+10.000%	25	226	-94.545%
2026-04-06	0.5000	0.5000	0.5000	0.5000	+25.000%	15	201	-94.000%
2026-04-02	0.4000	0.4000	0.4000	0.4000	-9.091%	9	177	-92.500%
2026-03-31	0.4000	0.4400	0.4000	0.4400	+33.333%	34	177	-93.182%
2026-03-30	0.2500	0.3300	0.2500	0.3300	-5.714%	8	147	-90.909%
2026-03-27	0.3500	0.3500	0.3500	0.3500	-12.500%	1	139	-91.429%
2026-03-25	0.4000	0.4000	0.4000	0.4000	0.000%	15	138	-92.500%
2026-03-24	0.3900	0.4000	0.3900	0.4000	0.000%	14	123	-92.500%
2026-03-23	0.4000	0.4000	0.4000	0.4000	+33.333%	1	109	-92.500%
2026-03-20	0.3500	0.3500	0.3000	0.3000	-40.000%	11	108	-90.000%
2026-03-13	0.5000	0.5000	0.5000	0.5000	+8.696%	2	97	-94.000%
2026-03-09	0.4600	0.4600	0.4600	0.4600	-24.590%	21	95	-93.478%
2026-03-06	0.6100	0.6100	0.6100	0.6100	+10.909%	3	74	-95.082%
2026-02-25	0.5500	0.5500	0.5500	0.5500	+3.774%	1	70	-94.545%
2026-02-24	0.5000	0.5300	0.4500	0.5300	+8.163%	13	70	-94.340%
2026-02-23	0.5000	0.5000	0.4800	0.4900	-2.000%	60	61	-93.878%
2026-02-19	0.5000	0.5000	0.5000	0.5000	0.000%	1	1	-94.000%

.dark-mode .Nsn1jr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nsn1jr{ color: #333333; background-color: white; border: 2px solid #333333; }MFA20261016C10MFA Oct 16 2026 10.00 Call (MFA261016C00010000)option OPRA

MFA20261016C10
MFA Oct 16 2026 10.00 Call (MFA261016C00010000)
option OPRA