Dark

MSFU20261016C26
MSFU Oct 16 2026 26.00 Call (MSFU261016C00026000)
option OPRA

EOD

Jul 27, 2026

2.54-4.151%(-0.11)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.5600	2.5600	2.1000	2.5400	-4.151%	17	2,068	0.000%
2026-07-23	2.8000	2.8000	2.3000	2.6500	-24.286%	4	2,080	-4.151%
2026-07-22	3.5000	3.5000	3.5000	3.5000	+5.422%	2	2,077	-27.429%
2026-07-21	3.3000	3.3200	3.3000	3.3200	-7.778%	5	2,077	-23.494%
2026-07-20	3.3000	3.6000	3.3000	3.6000	+12.500%	2	2,082	-29.444%
2026-07-17	2.9600	3.3000	2.9000	3.2000	-13.514%	233	2,082	-20.625%
2026-07-16	3.8000	3.8000	3.5000	3.7000	+14.198%	6	2,095	-31.351%
2026-07-15	2.5000	3.4000	2.5000	3.2400	+31.707%	7	2,098	-21.605%
2026-07-14	2.4600	2.6500	2.4600	2.4600	-18.000%	27	2,103	+3.252%
2026-07-13	2.5500	3.2000	2.5500	3.0000	+11.111%	213	2,099	-15.333%
2026-07-10	2.6500	2.7000	2.6500	2.7000	+17.391%	5	2,101	-5.926%
2026-07-09	2.4000	2.4000	2.2800	2.3000	-32.353%	3	2,103	+10.435%
2026-07-07	3.3000	3.4000	3.2000	3.4000	+21.864%	18	2,100	-25.294%
2026-07-06	2.8500	3.1000	2.7900	2.7900	-12.813%	29	2,112	-8.961%
2026-07-02	2.9000	3.2000	2.9000	3.2000	+3.226%	2	2,095	-20.625%
2026-07-01	2.7200	3.2000	2.7200	3.1000	+42.202%	166	2,095	-18.065%
2026-06-30	2.1200	2.1800	2.1200	2.1800	+3.810%	10	2,110	+16.514%
2026-06-29	2.2000	2.2000	2.1000	2.1000	-14.286%	2	2,110	+20.952%
2026-06-26	1.7000	2.4500	1.7000	2.4500	+53.125%	7	2,111	+3.673%
2026-06-25	1.5000	1.6000	1.5000	1.6000	-20.000%	203	2,110	+58.750%
2026-06-24	2.3000	2.3000	2.0000	2.0000	-11.111%	2	1,906	+27.000%
2026-06-23	2.6000	2.6000	2.2500	2.2500	+9.756%	5	1,907	+12.889%
2026-06-22	2.1000	2.1000	2.0500	2.0500	-19.922%	6	1,902	+23.902%
2026-06-18	2.5000	2.5600	2.3500	2.5600	+4.490%	4	1,901	-0.781%
2026-06-17	3.1000	3.1000	2.4500	2.4500	-29.598%	20	1,901	+3.673%
2026-06-16	3.6000	3.6000	3.2000	3.4800	-9.845%	14	1,901	-27.011%
2026-06-15	3.9000	4.0100	3.8600	3.8600	+11.884%	20	1,890	-34.197%
2026-06-12	3.3000	3.5000	3.2000	3.4500	-1.429%	8	1,882	-26.377%
2026-06-11	3.1000	3.5000	3.1000	3.5000	-22.222%	8	1,878	-27.429%
2026-06-10	3.9500	4.5000	3.9500	4.5000	+4.651%	3	1,878	-43.556%
2026-06-09	4.3000	4.3000	4.3000	4.3000	-15.521%	1	1,876	-40.930%
2026-06-08	4.6000	5.0900	4.6000	5.0900	-7.455%	7	1,876	-50.098%
2026-06-05	5.5000	5.5000	5.5000	5.5000	-19.118%	4	1,880	-53.818%
2026-06-04	6.6000	6.8000	6.6000	6.8000	+4.615%	3	1,884	-62.647%
2026-06-03	7.7000	7.7000	6.3900	6.5000	-24.419%	40	1,883	-60.923%
2026-06-02	8.6300	8.6300	8.4900	8.6000	-14.851%	5	1,851	-70.465%
2026-06-01	10.0100	11.7000	10.0100	10.1000	+16.092%	17	1,856	-74.851%
2026-05-29	7.3000	8.7000	7.3000	8.7000	+33.846%	20	1,872	-70.805%
2026-05-28	6.5000	6.5000	6.5000	6.5000	+25.000%	5	1,885	-60.923%
2026-05-27	5.0300	5.2000	5.0300	5.2000	-1.887%	2	1,890	-51.154%
2026-05-26	5.4500	5.4500	5.3000	5.3000	-8.621%	34	1,889	-52.075%
2026-05-22	5.9500	5.9500	5.7000	5.8000	+3.571%	6	1,899	-56.207%
2026-05-21	5.8600	5.9000	5.5000	5.6000	0.000%	8	1,903	-54.643%
2026-05-20	5.2600	5.6400	5.2600	5.6000	-1.754%	4	1,903	-54.643%
2026-05-19	6.7000	6.7000	5.7000	5.7000	-10.938%	26	1,931	-55.439%
2026-05-18	6.0000	6.4000	6.0000	6.4000	-1.538%	58	1,931	-60.313%
2026-05-15	5.5000	6.5000	5.5000	6.5000	+25.000%	6	1,931	-60.923%
2026-05-14	4.8000	5.2000	4.4000	5.2000	+13.043%	70	1,980	-51.154%
2026-05-13	4.3500	4.7000	4.2000	4.6000	-8.911%	61	1,938	-44.783%
2026-05-11	5.0000	5.1000	4.6500	5.0500	-9.821%	6	1,938	-49.703%
2026-05-08	5.5500	5.6000	5.3000	5.6000	-6.667%	30	1,937	-54.643%
2026-05-07	6.0000	6.4000	6.0000	6.0000	+11.111%	31	1,917	-57.667%
2026-05-06	4.9000	5.4000	4.9000	5.4000	+5.882%	55	1,930	-52.963%
2026-05-05	5.5000	5.5000	4.9700	5.1000	-5.204%	17	1,938	-50.196%
2026-05-01	5.5000	5.5000	5.3800	5.3800	+6.746%	2	1,948	-52.788%
2026-04-30	5.8000	5.8000	4.1500	5.0400	-28.000%	76	1,948	-49.603%
2026-04-29	7.1900	7.1900	6.3000	7.0000	-6.667%	8	1,881	-63.714%
2026-04-28	7.1100	7.7000	7.1100	7.5000	+8.696%	4	1,878	-66.133%
2026-04-27	6.6500	6.9000	6.6500	6.9000	0.000%	5	1,878	-63.188%
2026-04-24	6.5000	6.9000	6.5000	6.9000	+9.524%	6	1,876	-63.188%
2026-04-23	6.6000	6.6000	6.0000	6.3000	-18.182%	1,665	1,874	-59.683%
2026-04-22	7.3600	7.7000	7.3600	7.7000	+8.451%	34	1,898	-67.013%
2026-04-21	6.9000	7.1500	6.9000	7.1000	-6.579%	14	1,925	-64.225%
2026-04-17	7.2000	7.8000	6.5000	7.6000	+12.593%	27	1,925	-66.579%
2026-04-16	6.0600	6.7500	6.0000	6.7500	+12.500%	22	1,932	-62.370%
2026-04-15	5.2000	6.1000	5.2000	6.0000	+36.054%	55	1,952	-57.667%
2026-04-14	4.1600	4.7000	3.9000	4.4100	+24.929%	1,704	1,907	-42.404%
2026-04-13	3.6000	3.6000	3.5300	3.5300	+23.860%	30	208	-28.045%
2026-04-10	3.0000	3.0000	2.8500	2.8500	+0.352%	3	178	-10.877%
2026-04-09	2.8000	2.8400	2.7000	2.8400	+3.273%	3	175	-10.563%
2026-04-07	2.7500	2.7500	2.7500	2.7500	-8.333%	1	172	-7.636%
2026-04-06	3.0000	3.0000	3.0000	3.0000	+1.695%	5	173	-15.333%
2026-04-02	3.0000	3.0000	2.9500	2.9500	+17.530%	2	166	-13.898%
2026-03-27	2.6000	2.6000	2.4900	2.5100	-16.333%	8	166	+1.195%
2026-03-25	3.0000	3.0000	3.0000	3.0000	-9.639%	1	158	-15.333%
2026-03-24	3.8500	3.8500	3.3200	3.3200	-17.618%	4	157	-23.494%
2026-03-23	4.0300	4.0300	4.0300	4.0300	-2.657%	1	153	-36.973%
2026-03-20	3.9900	4.1400	3.9900	4.1400	-8.204%	3	152	-38.647%
2026-03-19	4.7000	4.7000	4.5100	4.5100	-6.042%	3	150	-43.681%
2026-03-18	4.8000	4.8000	4.8000	4.8000	-15.344%	3	147	-47.083%
2026-03-13	5.6500	5.6700	5.6500	5.6700	-2.241%	2	150	-55.203%
2026-03-12	5.9000	5.9000	5.8000	5.8000	-7.051%	7	152	-56.207%
2026-03-10	6.2400	6.2400	6.2400	6.2400	-6.165%	3	159	-59.295%
2026-03-05	6.6500	6.6500	6.6500	6.6500	+3.906%	1	156	-61.805%
2026-03-04	6.3100	6.5000	6.3100	6.4000	+3.393%	22	157	-60.313%
2026-03-03	5.8000	6.1900	5.8000	6.1900	+11.331%	2	137	-58.966%
2026-03-02	5.9000	5.9000	5.5600	5.5600	-2.285%	52	137	-54.317%
2026-02-27	5.6900	5.6900	5.6900	5.6900	-3.231%	1	85	-55.360%
2026-02-26	6.0000	6.1400	5.8800	5.8800	+8.287%	22	84	-56.803%
2026-02-25	5.2000	5.6800	5.2000	5.4300	+16.774%	4	66	-53.223%
2026-02-24	4.7000	4.9000	4.6500	4.6500	+3.333%	16	66	-45.376%
2026-02-23	5.4900	5.4900	4.5000	4.5000	0.000%	50	50	-43.556%

.dark-mode .HpFqzs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HpFqzs{ color: #333333; background-color: white; border: 2px solid #333333; }MSFU20261016C26MSFU Oct 16 2026 26.00 Call (MSFU261016C00026000)option OPRA

MSFU20261016C26
MSFU Oct 16 2026 26.00 Call (MSFU261016C00026000)
option OPRA