Dark

MSFU20261016C25
MSFU Oct 16 2026 25.00 Call (MSFU261016C00025000)
option OPRA

EOD

Jul 27, 2026

3.10+16.981%(+0.45)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.3500	3.1000	2.3500	3.1000	+16.981%	7	1,016	0.000%
2026-07-24	2.8500	3.0000	2.5300	2.6500	+7.724%	10	1,014	+16.981%
2026-07-23	3.0400	3.0400	2.4600	2.4600	-16.610%	6	1,017	+26.016%
2026-07-22	3.4500	3.5000	2.9000	2.9500	-24.359%	262	1,019	+5.085%
2026-07-20	3.2600	3.9000	3.2000	3.9000	+8.333%	9	1,006	-20.513%
2026-07-17	3.6200	3.7500	3.3000	3.6000	-18.182%	181	1,014	-13.889%
2026-07-16	3.5000	4.4000	3.4000	4.4000	+22.222%	94	1,019	-29.545%
2026-07-15	3.5000	3.8000	3.4500	3.6000	+20.000%	91	1,092	-13.889%
2026-07-14	2.8800	3.2000	2.8800	3.0000	-11.765%	28	1,072	+3.333%
2026-07-13	3.1600	3.6000	3.1600	3.4000	+15.254%	533	1,046	-8.824%
2026-07-10	3.2500	3.3100	2.9500	2.9500	+3.509%	21	1,051	+5.085%
2026-07-09	2.8000	2.8500	2.7500	2.8500	+4.396%	4	1,057	+8.772%
2026-07-08	3.0000	3.0500	2.7300	2.7300	-17.273%	8	1,053	+13.553%
2026-07-07	3.5500	3.8000	3.3000	3.3000	+6.452%	60	1,049	-6.061%
2026-07-06	3.3000	3.3300	3.1000	3.1000	-8.824%	12	1,051	0.000%
2026-07-02	3.2500	3.6000	3.2500	3.4000	+1.493%	203	1,072	-8.824%
2026-07-01	2.8500	3.4000	2.8500	3.3500	+36.735%	365	1,072	-7.463%
2026-06-30	2.5000	2.5000	2.4500	2.4500	+2.083%	60	1,109	+26.531%
2026-06-29	2.9000	3.0000	2.3900	2.4000	-4.000%	119	1,099	+29.167%
2026-06-26	2.0600	2.5000	2.0600	2.5000	+42.857%	20	1,017	+24.000%
2026-06-25	1.8100	2.0000	1.6000	1.7500	-30.000%	76	1,024	+77.143%
2026-06-24	2.5000	2.5000	2.5000	2.5000	0.000%	3	992	+24.000%
2026-06-23	2.6800	2.6800	2.5000	2.5000	+11.111%	5	989	+24.000%
2026-06-22	2.7000	2.7000	2.2500	2.2500	-21.603%	42	987	+37.778%
2026-06-18	2.7800	3.1000	2.7000	2.8700	+2.500%	58	963	+8.014%
2026-06-17	3.5000	3.5000	2.8000	2.8000	-23.288%	48	963	+10.714%
2026-06-16	4.0000	4.0000	3.6500	3.6500	-14.118%	26	963	-15.068%
2026-06-15	4.1700	4.3600	4.1700	4.2500	+11.842%	15	975	-27.059%
2026-06-12	4.0000	4.0000	3.3000	3.8000	-5.000%	51	971	-18.421%
2026-06-11	4.0000	4.0000	3.4000	4.0000	-11.111%	59	946	-22.500%
2026-06-10	4.8000	4.8000	4.5000	4.5000	-3.226%	13	897	-31.111%
2026-06-09	5.0000	5.0000	4.6500	4.6500	-16.964%	2	886	-33.333%
2026-06-08	5.6000	5.6000	5.0000	5.6000	-8.943%	43	886	-44.643%
2026-06-05	6.3000	6.3000	6.1000	6.1500	-12.143%	4	861	-49.593%
2026-06-03	7.6000	7.6000	6.9500	7.0000	-17.647%	10	860	-55.714%
2026-06-02	9.1000	9.1000	8.5000	8.5000	-22.445%	3	856	-63.529%
2026-06-01	10.7000	11.3000	10.7000	10.9600	+20.440%	27	855	-71.715%
2026-05-29	7.1000	9.4000	7.1000	9.1000	+28.169%	117	852	-65.934%
2026-05-28	6.2600	7.1000	6.0000	7.1000	+26.786%	110	927	-56.338%
2026-05-27	5.5000	6.0000	5.5000	5.6000	-6.040%	35	980	-44.643%
2026-05-26	5.9400	5.9600	5.9000	5.9600	-3.871%	18	950	-47.987%
2026-05-22	5.8000	6.2000	5.8000	6.2000	-1.587%	13	960	-50.000%
2026-05-21	6.2000	6.3000	6.2000	6.3000	+6.780%	6	970	-50.794%
2026-05-20	5.9000	5.9000	5.9000	5.9000	-17.942%	1	970	-47.458%
2026-05-19	7.0000	7.3300	7.0000	7.1900	+5.735%	16	965	-56.885%
2026-05-18	6.2500	6.8000	6.2500	6.8000	-6.849%	7	965	-54.412%
2026-05-15	5.9000	7.3000	5.9000	7.3000	+29.204%	41	965	-57.534%
2026-05-14	5.0000	5.6800	4.9100	5.6500	+8.654%	221	950	-45.133%
2026-05-13	4.9000	5.2000	4.7500	5.2000	-1.887%	21	946	-40.385%
2026-05-12	5.6400	5.6400	5.2600	5.3000	-8.304%	22	946	-41.509%
2026-05-11	5.7000	5.8800	5.4300	5.7800	-4.778%	241	946	-46.367%
2026-05-08	6.0000	6.2100	5.9000	6.0700	-6.615%	60	731	-48.929%
2026-05-07	7.0000	7.2000	6.5000	6.5000	+8.333%	117	694	-52.308%
2026-05-06	5.1500	6.0000	5.1500	6.0000	+4.167%	34	680	-48.333%
2026-05-05	6.1000	6.1000	5.5700	5.7600	-10.000%	4	684	-46.181%
2026-05-04	6.6000	6.6000	6.0000	6.4000	+6.667%	8	685	-51.563%
2026-05-01	6.0000	6.0000	5.6000	6.0000	+7.143%	3	682	-48.333%
2026-04-30	5.4500	5.6500	4.6000	5.6000	-25.333%	107	682	-44.643%
2026-04-29	7.5000	7.5000	7.5000	7.5000	-1.961%	1	641	-58.667%
2026-04-27	6.9000	7.8000	6.9000	7.6500	+4.508%	23	641	-59.477%
2026-04-24	6.9000	7.3200	6.5000	7.3200	+10.909%	46	640	-57.650%
2026-04-23	7.0000	7.1800	6.4000	6.6000	-22.353%	21	633	-53.030%
2026-04-22	8.0000	8.5000	8.0000	8.5000	+12.434%	52	643	-63.529%
2026-04-21	7.4000	7.7000	7.4000	7.5600	+11.176%	10	598	-58.995%
2026-04-20	6.8000	6.9000	6.8000	6.8000	-6.849%	7	598	-54.412%
2026-04-17	7.0000	8.3000	7.0000	7.3000	+0.690%	22	598	-57.534%
2026-04-16	7.1000	7.3000	6.5000	7.2500	+12.928%	77	603	-57.241%
2026-04-15	5.3000	6.7000	5.3000	6.4200	+28.400%	238	634	-51.713%
2026-04-14	5.0000	5.0500	4.5300	5.0000	+28.205%	94	707	-38.000%
2026-04-13	3.4000	4.0000	3.4000	3.9000	+21.875%	76	640	-20.513%
2026-04-10	3.4800	3.5000	3.1200	3.2000	-2.141%	51	591	-3.125%
2026-04-09	3.4000	3.4000	2.9000	3.2700	-6.571%	102	556	-5.199%
2026-04-08	4.0000	4.0000	3.5000	3.5000	+4.478%	226	498	-11.429%
2026-04-07	3.0000	3.3500	3.0000	3.3500	0.000%	4	278	-7.463%
2026-04-06	3.5000	3.5000	3.3000	3.3500	0.000%	5	276	-7.463%
2026-04-02	3.1100	3.3500	3.1100	3.3500	+5.346%	4	271	-7.463%
2026-04-01	3.3000	3.5000	3.1800	3.1800	-6.471%	685	271	-2.516%
2026-03-31	3.3000	3.4000	3.2000	3.4000	+13.333%	7	175	-8.824%
2026-03-30	2.9000	3.1000	2.9000	3.0000	+7.143%	6	172	+3.333%
2026-03-27	3.0000	3.3000	2.7500	2.8000	-13.846%	19	172	+10.714%
2026-03-26	3.4000	3.4000	3.2500	3.2500	-7.143%	2	155	-4.615%
2026-03-25	3.5000	3.5000	3.5000	3.5000	-4.110%	1	153	-11.429%
2026-03-24	3.9000	3.9000	3.5000	3.6500	-17.045%	12	152	-15.068%
2026-03-23	4.5000	4.5000	4.2700	4.4000	-6.383%	7	142	-29.545%
2026-03-20	4.7000	4.7000	4.4000	4.7000	-3.093%	27	136	-34.043%
2026-03-19	5.4000	5.4000	4.8000	4.8500	-8.491%	13	110	-36.082%
2026-03-18	5.3000	5.3000	5.3000	5.3000	-10.169%	1	97	-41.509%
2026-03-16	6.0000	6.0000	5.9000	5.9000	-5.145%	3	96	-47.458%
2026-03-13	6.2500	6.2500	6.2200	6.2200	-4.308%	2	93	-50.161%
2026-03-12	6.6000	6.6000	6.4000	6.5000	+0.619%	13	91	-52.308%
2026-03-11	6.7000	6.7000	6.4600	6.4600	-5.417%	11	100	-52.012%
2026-03-10	7.2200	7.2200	6.8300	6.8300	+3.485%	7	89	-54.612%
2026-03-09	6.7300	6.7300	6.6000	6.6000	-5.849%	24	89	-53.030%
2026-03-04	6.8400	7.5000	6.8400	7.0100	+14.918%	20	106	-55.777%
2026-03-03	5.8000	6.1000	5.8000	6.1000	+1.667%	21	86	-49.180%
2026-03-02	6.0000	6.0000	6.0000	6.0000	+3.448%	5	67	-48.333%
2026-02-27	6.3000	6.3000	5.8000	5.8000	-16.547%	12	72	-46.552%
2026-02-26	6.9500	6.9500	6.9500	6.9500	+11.736%	2	60	-55.396%
2026-02-25	5.6000	6.7000	5.6000	6.2200	+17.358%	5	57	-50.161%
2026-02-24	5.0500	5.7000	4.8400	5.3000	+5.578%	7	57	-41.509%
2026-02-23	5.4900	5.4900	5.0000	5.0200	-20.945%	31	50	-38.247%
2026-02-20	6.3500	6.3500	6.3500	6.3500	0.000%	20	20	-51.181%

.dark-mode .PhZxZn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PhZxZn{ color: #333333; background-color: white; border: 2px solid #333333; }MSFU20261016C25MSFU Oct 16 2026 25.00 Call (MSFU261016C00025000)option OPRA

MSFU20261016C25
MSFU Oct 16 2026 25.00 Call (MSFU261016C00025000)
option OPRA