Dark

MSFL20260918C20
MSFL Sep 18 2026 20.00 Call (MSFL260918C00020000)
option OPRA

EOD

Jul 27, 2026

0.7500+8.696%(+0.0600)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.7500	0.7500	0.7500	0.7500	+8.696%	16	337	0.000%
2026-07-23	0.6900	0.6900	0.6900	0.6900	-29.592%	1	337	+8.696%
2026-07-21	1.1900	1.1900	0.9800	0.9800	-10.909%	5	338	-23.469%
2026-07-20	0.9500	1.1000	0.9500	1.1000	-21.429%	2	338	-31.818%
2026-07-16	1.4000	1.4000	1.4000	1.4000	+30.841%	2	338	-46.429%
2026-07-15	1.0700	1.0700	1.0700	1.0700	+37.179%	1	340	-29.907%
2026-07-14	0.8000	0.8000	0.7800	0.7800	-23.529%	31	340	-3.846%
2026-07-13	0.9000	1.0200	0.9000	1.0200	+45.714%	62	370	-26.471%
2026-07-09	0.7000	0.7000	0.7000	0.7000	-39.130%	8	421	+7.143%
2026-07-07	1.1500	1.1500	1.1500	1.1500	+27.778%	5	413	-34.783%
2026-07-06	0.9000	0.9000	0.9000	0.9000	-16.667%	1	413	-16.667%
2026-07-02	0.9000	1.0800	0.9000	1.0800	+61.194%	7	414	-30.556%
2026-06-29	0.6700	0.6700	0.6700	0.6700	-20.238%	1	414	+11.940%
2026-06-26	0.9500	0.9500	0.7000	0.8400	+37.705%	7	413	-10.714%
2026-06-25	0.7000	0.7000	0.4800	0.6100	-23.750%	24	412	+22.951%
2026-06-23	0.8500	0.8500	0.8000	0.8000	+14.286%	3	389	-6.250%
2026-06-22	0.8000	0.8000	0.7000	0.7000	-5.405%	22	386	+7.143%
2026-06-18	0.7400	0.7400	0.7400	0.7400	-15.909%	7	364	+1.351%
2026-06-17	0.8500	1.0000	0.8500	0.8800	-26.667%	9	364	-14.773%
2026-06-16	1.2000	1.2000	1.2000	1.2000	-14.286%	2	364	-37.500%
2026-06-15	1.4300	1.4300	1.4000	1.4000	+21.739%	4	364	-46.429%
2026-06-12	1.1700	1.1700	1.1500	1.1500	-15.441%	27	366	-34.783%
2026-06-11	2.1300	2.1300	1.2000	1.3600	-9.333%	33	393	-44.853%
2026-06-10	1.5000	1.6000	1.5000	1.5000	-11.765%	5	360	-50.000%
2026-06-09	2.0500	2.0500	1.7000	1.7000	-17.073%	4	358	-55.882%
2026-06-08	2.0000	2.2500	2.0000	2.0500	-9.692%	10	356	-63.415%
2026-06-05	2.8500	2.8500	2.2700	2.2700	-21.724%	4	352	-66.960%
2026-06-04	3.0000	3.0000	2.9000	2.9000	-3.333%	2	348	-74.138%
2026-06-03	3.0000	3.0000	3.0000	3.0000	-16.201%	1	346	-75.000%
2026-06-02	4.1000	4.1000	3.3000	3.5800	-23.830%	14	345	-79.050%
2026-06-01	5.0000	5.0000	4.0000	4.7000	+14.634%	9	337	-84.043%
2026-05-29	3.3000	4.1000	3.3000	4.1000	+52.985%	48	341	-81.707%
2026-05-28	2.6000	2.7800	2.5300	2.6800	+25.234%	21	329	-72.015%
2026-05-26	2.1400	2.1400	2.1400	2.1400	-10.833%	1	345	-64.953%
2026-05-22	2.4000	2.4700	2.4000	2.4000	+6.667%	9	346	-68.750%
2026-05-21	2.2500	2.2500	2.2500	2.2500	-10.000%	1	351	-66.667%
2026-05-19	2.5200	2.5400	2.5000	2.5000	-1.575%	3	351	-70.000%
2026-05-18	2.5700	2.5700	2.5400	2.5400	-11.806%	5	351	-70.472%
2026-05-15	2.4000	3.0000	2.4000	2.8800	+25.217%	91	351	-73.958%
2026-05-14	2.3000	2.3000	2.3000	2.3000	+18.557%	1	419	-67.391%
2026-05-13	1.8500	1.9400	1.8500	1.9400	-10.599%	3	414	-61.340%
2026-05-11	1.9000	2.1700	1.9000	2.1700	-4.825%	33	414	-65.438%
2026-05-08	2.0000	2.3500	2.0000	2.2800	-13.962%	16	441	-67.105%
2026-05-07	2.4000	2.9000	2.4000	2.6500	+20.455%	36	441	-71.698%
2026-05-06	1.8600	2.2000	1.8400	2.2000	+2.326%	69	408	-65.909%
2026-05-05	2.4000	2.4000	2.1500	2.1500	-4.018%	61	468	-65.116%
2026-05-04	2.4000	2.4000	2.2200	2.2400	+19.786%	5	407	-66.518%
2026-04-30	2.4000	2.4000	1.8700	1.8700	-37.667%	9	402	-59.893%
2026-04-29	3.0000	3.0000	3.0000	3.0000	-11.765%	5	393	-75.000%
2026-04-28	3.2000	3.4000	3.2000	3.4000	+6.250%	5	398	-77.941%
2026-04-27	3.2000	3.2000	3.2000	3.2000	+6.667%	4	403	-76.563%
2026-04-24	2.9000	3.0000	2.9000	3.0000	+7.914%	107	399	-75.000%
2026-04-23	2.8000	2.8000	2.7800	2.7800	-22.778%	31	302	-73.022%
2026-04-22	3.4700	3.6400	3.4700	3.6000	+8.108%	10	333	-79.167%
2026-04-21	3.3000	3.4000	3.3000	3.3300	+12.881%	10	333	-77.477%
2026-04-20	2.9000	2.9500	2.9000	2.9500	-14.740%	2	333	-74.576%
2026-04-17	3.4300	3.5400	3.3000	3.4600	+14.191%	14	333	-78.324%
2026-04-16	3.0000	3.1000	2.7500	3.0300	+21.200%	33	327	-75.248%
2026-04-15	2.2000	2.8000	1.9500	2.5000	+25.000%	89	312	-70.000%
2026-04-14	1.8000	2.0000	1.8000	2.0000	+28.205%	92	308	-62.500%
2026-04-13	1.5400	1.5600	1.5400	1.5600	+35.652%	10	248	-51.923%
2026-04-09	1.5000	1.5000	1.1000	1.1500	-14.815%	15	238	-34.783%
2026-04-08	1.3500	1.3500	1.3500	1.3500	+8.000%	2	223	-44.444%
2026-04-02	1.2500	1.2500	1.2500	1.2500	-3.101%	1	220	-40.000%
2026-03-31	1.0500	1.2900	1.0500	1.2900	+17.273%	17	220	-41.860%
2026-03-30	1.0500	1.1000	1.0500	1.1000	+4.762%	12	217	-31.818%
2026-03-27	1.0500	1.0500	1.0000	1.0500	-12.500%	5	205	-28.571%
2026-03-26	1.4000	1.4000	1.2000	1.2000	-4.000%	34	200	-37.500%
2026-03-25	1.3000	1.3200	1.2500	1.2500	-10.714%	23	191	-40.000%
2026-03-24	1.5000	1.5000	1.3000	1.4000	-20.000%	34	177	-46.429%
2026-03-23	1.7500	1.7500	1.7500	1.7500	-2.778%	10	168	-57.143%
2026-03-20	1.8000	1.8000	1.8000	1.8000	-7.692%	1	158	-58.333%
2026-03-19	2.0000	2.0000	1.9500	1.9500	-12.162%	2	158	-61.538%
2026-03-18	2.2500	2.2500	2.2200	2.2200	-3.478%	25	156	-66.216%
2026-03-16	2.3000	2.3000	2.3000	2.3000	-14.815%	10	181	-67.391%
2026-03-12	2.7000	2.7000	2.7000	2.7000	-6.897%	2	181	-72.222%
2026-03-11	3.0000	3.0000	2.9000	2.9000	+3.571%	2	183	-74.138%
2026-03-10	2.8000	2.8000	2.8000	2.8000	-5.085%	1	181	-73.214%
2026-03-09	2.9500	2.9500	2.9500	2.9500	-10.606%	1	182	-74.576%
2026-03-06	3.2500	3.4000	3.2500	3.3000	-0.602%	21	183	-77.273%
2026-03-05	3.5000	3.5000	3.0000	3.3200	+7.097%	20	180	-77.410%
2026-03-04	3.1000	3.1900	3.1000	3.1000	-11.429%	13	160	-75.806%
2026-03-03	3.5000	3.5000	3.5000	3.5000	+27.737%	1	153	-78.571%
2026-03-02	2.7400	2.7400	2.7400	2.7400	+5.385%	1	152	-72.628%
2026-02-25	2.6300	2.6300	2.6000	2.6000	+18.182%	2	151	-71.154%
2026-02-24	2.1700	2.2000	2.1700	2.2000	-2.222%	3	151	-65.909%
2026-02-23	2.4000	2.4000	2.2500	2.2500	-11.765%	13	149	-66.667%
2026-02-19	2.5500	2.5500	2.5500	2.5500	-8.929%	2	138	-70.588%
2026-02-12	2.8000	2.8000	2.8000	2.8000	-6.667%	9	136	-73.214%
2026-02-11	3.0000	3.0000	3.0000	3.0000	-21.053%	1	145	-75.000%
2026-02-10	3.7700	4.0000	3.7700	3.8000	+8.571%	6	144	-80.263%
2026-02-09	3.5000	3.5000	3.5000	3.5000	+27.273%	3	144	-78.571%
2026-02-06	2.7500	2.7500	2.6800	2.7500	-14.063%	7	147	-72.727%
2026-02-05	2.8900	3.2000	2.8900	3.2000	-13.514%	7	145	-76.563%
2026-02-04	3.4600	3.7000	3.4000	3.7000	+5.114%	12	138	-79.730%
2026-02-03	3.5000	3.5700	3.1300	3.5200	-12.000%	18	126	-78.693%
2026-02-02	4.5000	4.5000	4.0000	4.0000	-6.977%	9	108	-81.250%
2026-01-30	4.9000	4.9000	4.3000	4.3000	-4.444%	4	112	-82.558%
2026-01-29	6.0000	6.0000	4.0000	4.5000	-18.919%	108	114	-83.333%
2026-01-21	5.7400	5.7400	5.5000	5.5500	0.000%	14	12	-86.486%

.dark-mode .WQxtx6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WQxtx6{ color: #333333; background-color: white; border: 2px solid #333333; }MSFL20260918C20MSFL Sep 18 2026 20.00 Call (MSFL260918C00020000)option OPRA

MSFL20260918C20
MSFL Sep 18 2026 20.00 Call (MSFL260918C00020000)
option OPRA