Dark

MSFU20261016C20
MSFU Oct 16 2026 20.00 Call (MSFU261016C00020000)
option OPRA

EOD

Jul 27, 2026

5.20+8.333%(+0.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	5.6000	5.6000	5.2000	5.2000	+8.333%	4	699	0.000%
2026-07-24	5.1000	5.1000	4.8000	4.8000	+4.348%	32	701	+8.333%
2026-07-23	4.4700	4.8000	4.4700	4.6000	-13.208%	6	669	+13.043%
2026-07-22	5.5000	5.5000	5.3000	5.3000	-18.462%	5	667	-1.887%
2026-07-21	6.5000	6.5000	6.5000	6.5000	+12.069%	8	664	-20.000%
2026-07-17	6.2000	6.2000	5.8000	5.8000	-17.143%	3	656	-10.345%
2026-07-16	6.5000	7.1000	6.4000	7.0000	+16.473%	113	659	-25.714%
2026-07-15	6.0000	6.2700	6.0000	6.0100	+11.296%	23	770	-13.478%
2026-07-14	5.0000	5.4000	4.8400	5.4000	-9.244%	48	793	-3.704%
2026-07-13	5.4000	5.9500	5.4000	5.9500	+14.423%	78	751	-12.605%
2026-07-10	6.0000	6.0000	5.2000	5.2000	+10.638%	2	825	0.000%
2026-07-09	4.7000	4.8000	4.7000	4.7000	-9.615%	22	825	+10.638%
2026-07-08	5.3000	5.3000	5.1000	5.2000	-16.129%	4	833	0.000%
2026-07-07	5.8000	6.3000	5.8000	6.2000	+16.981%	13	829	-16.129%
2026-07-06	5.2000	5.4000	5.2000	5.3000	-11.667%	4	833	-1.887%
2026-07-02	5.6000	6.1000	5.6000	6.0000	+3.448%	37	864	-13.333%
2026-07-01	4.9100	5.8000	4.9100	5.8000	+31.818%	43	864	-10.345%
2026-06-30	4.5000	4.5500	4.2000	4.4000	+4.762%	68	887	+18.182%
2026-06-29	4.9500	4.9500	4.1500	4.2000	0.000%	63	855	+23.810%
2026-06-26	3.8000	4.4400	3.8000	4.2000	+23.529%	44	832	+23.810%
2026-06-25	3.6800	3.6800	3.0000	3.4000	-26.087%	223	852	+52.941%
2026-06-24	4.6000	4.6000	4.6000	4.6000	+6.977%	1	650	+13.043%
2026-06-22	4.7000	4.7000	4.1500	4.3000	-14.000%	12	651	+20.930%
2026-06-18	4.8600	5.0000	4.8600	5.0000	0.000%	9	592	+4.000%
2026-06-17	5.7000	5.7000	5.0000	5.0000	-23.077%	44	592	+4.000%
2026-06-16	6.3200	6.5000	6.3200	6.5000	-7.801%	26	592	-20.000%
2026-06-15	7.1000	7.1000	7.0000	7.0500	+18.487%	48	566	-26.241%
2026-06-12	5.7000	6.0000	5.6000	5.9500	-8.462%	12	558	-12.605%
2026-06-11	7.0000	7.0000	6.5000	6.5000	-12.162%	15	550	-20.000%
2026-06-10	7.5500	7.5500	7.4000	7.4000	-2.632%	21	539	-29.730%
2026-06-09	8.1500	8.3000	7.2500	7.6000	-12.644%	43	538	-31.579%
2026-06-08	8.7300	8.7300	8.3800	8.7000	-5.435%	35	507	-40.230%
2026-06-05	9.5000	9.5000	9.0000	9.2000	-18.584%	6	492	-43.478%
2026-06-04	11.3000	11.3000	11.3000	11.3000	+5.607%	2	491	-53.982%
2026-06-03	11.0000	11.2000	10.3000	10.7000	-15.748%	49	491	-51.402%
2026-06-02	13.1000	13.1000	12.7000	12.7000	-14.593%	3	504	-59.055%
2026-06-01	15.5000	15.5000	14.8700	14.8700	+10.148%	24	502	-65.030%
2026-05-29	12.5000	13.5000	12.5000	13.5000	+51.176%	23	506	-61.481%
2026-05-27	8.9000	8.9300	8.8000	8.9300	-8.878%	23	525	-41.769%
2026-05-22	9.6000	9.8000	9.6000	9.8000	+0.823%	78	537	-46.939%
2026-05-21	9.7000	9.7200	9.7000	9.7200	-0.816%	7	612	-46.502%
2026-05-19	10.0000	10.0000	9.8000	9.8000	-2.000%	13	612	-46.939%
2026-05-18	9.8000	10.0000	9.8000	10.0000	-2.913%	6	602	-48.000%
2026-05-15	9.1000	10.5000	9.1000	10.3000	+18.391%	33	602	-49.515%
2026-05-14	7.9000	8.7000	7.9000	8.7000	+4.819%	2	620	-40.230%
2026-05-13	8.0000	8.3000	7.7200	8.3000	-2.123%	9	615	-37.349%
2026-05-12	8.8300	8.8300	8.4600	8.4800	-6.195%	8	615	-38.679%
2026-05-11	8.5000	9.0400	8.5000	9.0400	-6.804%	21	615	-42.478%
2026-05-08	10.0000	10.0000	9.7000	9.7000	-5.825%	4	611	-46.392%
2026-05-07	10.3000	10.7400	10.3000	10.3000	+9.574%	19	607	-49.515%
2026-05-06	9.1000	9.4000	9.1000	9.4000	+4.444%	22	597	-44.681%
2026-05-05	8.9000	9.0000	8.8000	9.0000	-10.000%	6	577	-42.222%
2026-05-04	10.1000	10.1000	10.0000	10.0000	+8.108%	21	577	-48.000%
2026-05-01	9.4400	9.4400	9.2500	9.2500	+5.714%	2	556	-43.784%
2026-04-30	9.0000	9.0000	7.7800	8.7500	-18.301%	60	556	-40.571%
2026-04-29	10.9500	11.0000	10.5600	10.7100	-4.800%	24	502	-51.447%
2026-04-28	11.1000	11.5000	11.0000	11.2500	+6.132%	32	495	-53.778%
2026-04-27	10.5000	10.8000	10.5000	10.6000	-1.852%	5	496	-50.943%
2026-04-24	10.7000	10.8000	10.7000	10.8000	+10.542%	2	494	-51.852%
2026-04-23	10.5000	10.5000	9.7000	9.7700	-18.106%	46	492	-46.776%
2026-04-22	11.9000	11.9300	11.9000	11.9300	+8.455%	30	469	-56.412%
2026-04-21	10.9000	11.4000	10.1500	11.0000	+8.911%	90	492	-52.727%
2026-04-20	10.0000	10.1000	10.0000	10.1000	-6.481%	7	441	-48.515%
2026-04-17	11.0800	11.4500	10.8000	10.8000	+1.887%	33	446	-51.852%
2026-04-16	10.5000	10.9000	9.7000	10.6000	+9.278%	38	473	-50.943%
2026-04-15	8.6000	9.8000	8.5400	9.7000	+31.081%	69	465	-46.392%
2026-04-14	7.1300	7.8000	7.0500	7.4000	+12.977%	96	472	-29.730%
2026-04-13	5.6500	6.5500	5.6000	6.5500	+17.806%	31	546	-20.611%
2026-04-10	5.8000	5.8000	5.4900	5.5600	-2.456%	72	523	-6.475%
2026-04-09	5.3900	5.7000	5.1000	5.7000	+1.786%	80	459	-8.772%
2026-04-08	6.3500	6.5000	5.6000	5.6000	+1.818%	144	403	-7.143%
2026-04-07	5.5000	5.5000	5.5000	5.5000	-5.172%	5	330	-5.455%
2026-04-06	5.8000	5.8000	5.8000	5.8000	-1.861%	3	327	-10.345%
2026-04-02	5.6000	5.9100	5.5000	5.9100	+7.455%	104	220	-12.014%
2026-04-01	6.0000	6.0000	5.5000	5.5000	0.000%	10	220	-5.455%
2026-03-31	5.4000	5.5000	5.2000	5.5000	+17.021%	45	212	-5.455%
2026-03-30	5.1000	5.1000	4.7000	4.7000	-2.083%	3	171	+10.638%
2026-03-27	5.3000	5.3000	4.8000	4.8000	-15.789%	36	168	+8.333%
2026-03-26	6.0000	6.0000	5.4200	5.7000	-3.390%	51	134	-8.772%
2026-03-25	6.3000	6.3000	5.7500	5.9000	-4.839%	34	83	-11.864%
2026-03-24	6.7700	6.7700	6.0000	6.2000	-8.824%	29	71	-16.129%
2026-03-23	6.4000	6.8000	6.4000	6.8000	-7.231%	4	41	-23.529%
2026-03-20	7.2000	7.4000	7.0000	7.3300	-2.267%	18	41	-29.059%
2026-03-19	7.8000	7.8000	7.5000	7.5000	-10.714%	3	23	-30.667%
2026-03-13	8.9800	8.9800	8.4000	8.4000	-11.579%	5	24	-38.095%
2026-03-12	9.5000	9.5000	9.5000	9.5000	-3.061%	10	21	-45.263%
2026-03-10	9.8000	9.8000	9.8000	9.8000	-2.970%	3	13	-46.939%
2026-03-06	10.1000	10.1000	10.1000	10.1000	0.000%	1	14	-48.515%
2026-03-05	10.1000	10.1000	10.1000	10.1000	0.000%	1	15	-48.515%
2026-03-04	10.1000	10.1000	10.1000	10.1000	+16.226%	1	16	-48.515%
2026-03-03	8.6900	8.6900	8.6900	8.6900	-0.115%	1	15	-40.161%
2026-02-27	9.3000	9.3000	8.7000	8.7000	-4.396%	5	16	-40.230%
2026-02-26	9.1000	9.1000	9.1000	9.1000	0.000%	1	11	-42.857%
2026-02-25	9.0000	9.1000	8.9000	9.1000	+15.190%	4	10	-42.857%
2026-02-24	7.8000	7.9000	7.8000	7.9000	+1.282%	2	10	-34.177%
2026-02-23	8.0000	8.0000	7.8000	7.8000	-13.333%	3	8	-33.333%
2026-02-20	9.0000	9.0000	9.0000	9.0000	-4.255%	2	5	-42.222%
2026-02-19	9.4000	9.4000	9.4000	9.4000	0.000%	3	3	-44.681%

.dark-mode .k5Y1yj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k5Y1yj{ color: #333333; background-color: white; border: 2px solid #333333; }MSFU20261016C20MSFU Oct 16 2026 20.00 Call (MSFU261016C00020000)option OPRA

MSFU20261016C20
MSFU Oct 16 2026 20.00 Call (MSFU261016C00020000)
option OPRA