Dark

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

EOD

Sep 17, 2026

12.60-2.326%(-0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	12.6000	12.6000	12.6000	12.6000	-2.326%	2	545	0.000%
2026-09-14	12.9000	12.9000	12.9000	12.9000	+9.322%	3	550	-2.326%
2026-09-10	11.8000	11.8000	11.8000	11.8000	-23.377%	1	553	+6.780%
2026-09-03	14.8400	15.4000	14.8400	15.4000	+4.762%	3	554	-18.182%
2026-08-31	14.7000	14.7000	14.7000	14.7000	+7.299%	1	557	-14.286%
2026-08-27	14.0000	14.0000	13.6000	13.7000	+13.693%	260	558	-8.029%
2026-08-25	12.0000	12.0500	12.0000	12.0500	+12.617%	51	572	+4.564%
2026-08-20	10.4000	10.7900	10.4000	10.7000	-0.187%	7	623	+17.757%
2026-08-18	10.8000	10.8000	10.7200	10.7200	-3.423%	7	629	+17.537%
2026-08-17	10.8800	11.1000	10.8800	11.1000	-12.598%	11	634	+13.514%
2026-08-14	12.7000	12.7000	12.7000	12.7000	+3.252%	10	645	-0.787%
2026-08-12	12.7500	12.7500	12.3000	12.3000	-12.017%	11	655	+2.439%
2026-08-11	13.9800	13.9800	13.9800	13.9800	-9.806%	1	655	-9.871%
2026-08-10	14.3500	15.5000	14.3500	15.5000	+11.032%	4	655	-18.710%
2026-08-07	13.9600	13.9600	13.9600	13.9600	+3.407%	1	657	-9.742%
2026-08-06	12.8500	13.5000	12.8500	13.5000	+12.500%	12	658	-6.667%
2026-08-05	13.0500	13.0500	12.0000	12.0000	-8.953%	10	670	+5.000%
2026-08-04	12.0000	13.5000	12.0000	13.1800	+8.567%	54	677	-4.401%
2026-08-03	10.3900	12.4000	10.3900	12.1400	+35.340%	166	728	+3.789%
2026-07-31	8.0000	9.0000	7.7300	8.9700	+28.143%	21	827	+40.468%
2026-07-30	6.0800	8.0000	5.6000	7.0000	+133.333%	205	849	+80.000%
2026-07-29	3.0000	3.3000	3.0000	3.0000	-6.250%	6	1,016	+320.000%
2026-07-28	3.0200	3.5000	2.8500	3.2000	+3.226%	322	1,018	+293.750%
2026-07-27	2.3500	3.1000	2.3500	3.1000	+16.981%	7	1,016	+306.452%
2026-07-24	2.8500	3.0000	2.5300	2.6500	+7.724%	10	1,014	+375.472%
2026-07-23	3.0400	3.0400	2.4600	2.4600	-16.610%	6	1,017	+412.195%
2026-07-22	3.4500	3.5000	2.9000	2.9500	-24.359%	262	1,019	+327.119%
2026-07-20	3.2600	3.9000	3.2000	3.9000	+8.333%	9	1,006	+223.077%
2026-07-17	3.6200	3.7500	3.3000	3.6000	-18.182%	181	1,014	+250.000%
2026-07-16	3.5000	4.4000	3.4000	4.4000	+22.222%	94	1,019	+186.364%
2026-07-15	3.5000	3.8000	3.4500	3.6000	+20.000%	91	1,092	+250.000%
2026-07-14	2.8800	3.2000	2.8800	3.0000	-11.765%	28	1,072	+320.000%
2026-07-13	3.1600	3.6000	3.1600	3.4000	+15.254%	533	1,046	+270.588%
2026-07-10	3.2500	3.3100	2.9500	2.9500	+3.509%	21	1,051	+327.119%
2026-07-09	2.8000	2.8500	2.7500	2.8500	+4.396%	4	1,057	+342.105%
2026-07-08	3.0000	3.0500	2.7300	2.7300	-17.273%	8	1,053	+361.538%
2026-07-07	3.5500	3.8000	3.3000	3.3000	+6.452%	60	1,049	+281.818%
2026-07-06	3.3000	3.3300	3.1000	3.1000	-8.824%	12	1,051	+306.452%
2026-07-02	3.2500	3.6000	3.2500	3.4000	+1.493%	203	1,072	+270.588%
2026-07-01	2.8500	3.4000	2.8500	3.3500	+36.735%	365	1,072	+276.119%
2026-06-30	2.5000	2.5000	2.4500	2.4500	+2.083%	60	1,109	+414.286%
2026-06-29	2.9000	3.0000	2.3900	2.4000	-4.000%	119	1,099	+425.000%
2026-06-26	2.0600	2.5000	2.0600	2.5000	+42.857%	20	1,017	+404.000%
2026-06-25	1.8100	2.0000	1.6000	1.7500	-30.000%	76	1,024	+620.000%
2026-06-24	2.5000	2.5000	2.5000	2.5000	0.000%	3	992	+404.000%
2026-06-23	2.6800	2.6800	2.5000	2.5000	+11.111%	5	989	+404.000%
2026-06-22	2.7000	2.7000	2.2500	2.2500	-21.603%	42	987	+460.000%
2026-06-18	2.7800	3.1000	2.7000	2.8700	+2.500%	58	963	+339.024%
2026-06-17	3.5000	3.5000	2.8000	2.8000	-23.288%	48	963	+350.000%
2026-06-16	4.0000	4.0000	3.6500	3.6500	-14.118%	26	963	+245.205%
2026-06-15	4.1700	4.3600	4.1700	4.2500	+11.842%	15	975	+196.471%
2026-06-12	4.0000	4.0000	3.3000	3.8000	-5.000%	51	971	+231.579%
2026-06-11	4.0000	4.0000	3.4000	4.0000	-11.111%	59	946	+215.000%
2026-06-10	4.8000	4.8000	4.5000	4.5000	-3.226%	13	897	+180.000%
2026-06-09	5.0000	5.0000	4.6500	4.6500	-16.964%	2	886	+170.968%
2026-06-08	5.6000	5.6000	5.0000	5.6000	-8.943%	43	886	+125.000%
2026-06-05	6.3000	6.3000	6.1000	6.1500	-12.143%	4	861	+104.878%
2026-06-03	7.6000	7.6000	6.9500	7.0000	-17.647%	10	860	+80.000%
2026-06-02	9.1000	9.1000	8.5000	8.5000	-22.445%	3	856	+48.235%
2026-06-01	10.7000	11.3000	10.7000	10.9600	+20.440%	27	855	+14.964%
2026-05-29	7.1000	9.4000	7.1000	9.1000	+28.169%	117	852	+38.462%
2026-05-28	6.2600	7.1000	6.0000	7.1000	+26.786%	110	927	+77.465%
2026-05-27	5.5000	6.0000	5.5000	5.6000	-6.040%	35	980	+125.000%
2026-05-26	5.9400	5.9600	5.9000	5.9600	-3.871%	18	950	+111.409%
2026-05-22	5.8000	6.2000	5.8000	6.2000	-1.587%	13	960	+103.226%
2026-05-21	6.2000	6.3000	6.2000	6.3000	+6.780%	6	970	+100.000%
2026-05-20	5.9000	5.9000	5.9000	5.9000	-17.942%	1	970	+113.559%
2026-05-19	7.0000	7.3300	7.0000	7.1900	+5.735%	16	965	+75.243%
2026-05-18	6.2500	6.8000	6.2500	6.8000	-6.849%	7	965	+85.294%
2026-05-15	5.9000	7.3000	5.9000	7.3000	+29.204%	41	965	+72.603%
2026-05-14	5.0000	5.6800	4.9100	5.6500	+8.654%	221	950	+123.009%
2026-05-13	4.9000	5.2000	4.7500	5.2000	-1.887%	21	946	+142.308%
2026-05-12	5.6400	5.6400	5.2600	5.3000	-8.304%	22	946	+137.736%
2026-05-11	5.7000	5.8800	5.4300	5.7800	-4.778%	241	946	+117.993%
2026-05-08	6.0000	6.2100	5.9000	6.0700	-6.615%	60	731	+107.578%
2026-05-07	7.0000	7.2000	6.5000	6.5000	+8.333%	117	694	+93.846%
2026-05-06	5.1500	6.0000	5.1500	6.0000	+4.167%	34	680	+110.000%
2026-05-05	6.1000	6.1000	5.5700	5.7600	-10.000%	4	684	+118.750%
2026-05-04	6.6000	6.6000	6.0000	6.4000	+6.667%	8	685	+96.875%
2026-05-01	6.0000	6.0000	5.6000	6.0000	+7.143%	3	682	+110.000%
2026-04-30	5.4500	5.6500	4.6000	5.6000	-25.333%	107	682	+125.000%
2026-04-29	7.5000	7.5000	7.5000	7.5000	-1.961%	1	641	+68.000%
2026-04-27	6.9000	7.8000	6.9000	7.6500	+4.508%	23	641	+64.706%
2026-04-24	6.9000	7.3200	6.5000	7.3200	+10.909%	46	640	+72.131%
2026-04-23	7.0000	7.1800	6.4000	6.6000	-22.353%	21	633	+90.909%
2026-04-22	8.0000	8.5000	8.0000	8.5000	+12.434%	52	643	+48.235%
2026-04-21	7.4000	7.7000	7.4000	7.5600	+11.176%	10	598	+66.667%
2026-04-20	6.8000	6.9000	6.8000	6.8000	-6.849%	7	598	+85.294%
2026-04-17	7.0000	8.3000	7.0000	7.3000	+0.690%	22	598	+72.603%
2026-04-16	7.1000	7.3000	6.5000	7.2500	+12.928%	77	603	+73.793%
2026-04-15	5.3000	6.7000	5.3000	6.4200	+28.400%	238	634	+96.262%
2026-04-14	5.0000	5.0500	4.5300	5.0000	+28.205%	94	707	+152.000%
2026-04-13	3.4000	4.0000	3.4000	3.9000	+21.875%	76	640	+223.077%
2026-04-10	3.4800	3.5000	3.1200	3.2000	-2.141%	51	591	+293.750%
2026-04-09	3.4000	3.4000	2.9000	3.2700	-6.571%	102	556	+285.321%
2026-04-08	4.0000	4.0000	3.5000	3.5000	+4.478%	226	498	+260.000%
2026-04-07	3.0000	3.3500	3.0000	3.3500	0.000%	4	278	+276.119%
2026-04-06	3.5000	3.5000	3.3000	3.3500	0.000%	5	276	+276.119%
2026-04-02	3.1100	3.3500	3.1100	3.3500	+5.346%	4	271	+276.119%
2026-04-01	3.3000	3.5000	3.1800	3.1800	-6.471%	685	271	+296.226%
2026-03-31	3.3000	3.4000	3.2000	3.4000	+13.333%	7	175	+270.588%
2026-03-30	2.9000	3.1000	2.9000	3.0000	+7.143%	6	172	+320.000%
2026-03-27	3.0000	3.3000	2.7500	2.8000	-13.846%	19	172	+350.000%
2026-03-26	3.4000	3.4000	3.2500	3.2500	-7.143%	2	155	+287.692%
2026-03-25	3.5000	3.5000	3.5000	3.5000	-4.110%	1	153	+260.000%
2026-03-24	3.9000	3.9000	3.5000	3.6500	-17.045%	12	152	+245.205%
2026-03-23	4.5000	4.5000	4.2700	4.4000	-6.383%	7	142	+186.364%
2026-03-20	4.7000	4.7000	4.4000	4.7000	-3.093%	27	136	+168.085%
2026-03-19	5.4000	5.4000	4.8000	4.8500	-8.491%	13	110	+159.794%
2026-03-18	5.3000	5.3000	5.3000	5.3000	-10.169%	1	97	+137.736%
2026-03-16	6.0000	6.0000	5.9000	5.9000	-5.145%	3	96	+113.559%
2026-03-13	6.2500	6.2500	6.2200	6.2200	-4.308%	2	93	+102.572%
2026-03-12	6.6000	6.6000	6.4000	6.5000	+0.619%	13	91	+93.846%
2026-03-11	6.7000	6.7000	6.4600	6.4600	-5.417%	11	100	+95.046%
2026-03-10	7.2200	7.2200	6.8300	6.8300	+3.485%	7	89	+84.480%
2026-03-09	6.7300	6.7300	6.6000	6.6000	-5.849%	24	89	+90.909%
2026-03-04	6.8400	7.5000	6.8400	7.0100	+14.918%	20	106	+79.743%
2026-03-03	5.8000	6.1000	5.8000	6.1000	+1.667%	21	86	+106.557%
2026-03-02	6.0000	6.0000	6.0000	6.0000	+3.448%	5	67	+110.000%
2026-02-27	6.3000	6.3000	5.8000	5.8000	-16.547%	12	72	+117.241%
2026-02-26	6.9500	6.9500	6.9500	6.9500	+11.736%	2	60	+81.295%
2026-02-25	5.6000	6.7000	5.6000	6.2200	+17.358%	5	57	+102.572%
2026-02-24	5.0500	5.7000	4.8400	5.3000	+5.578%	7	57	+137.736%
2026-02-23	5.4900	5.4900	5.0000	5.0200	-20.945%	31	50	+150.996%
2026-02-20	6.3500	6.3500	6.3500	6.3500	0.000%	20	20	+98.425%

.dark-mode .qN7bQQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qN7bQQ{ 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