Dark

MSFU20261016C27
MSFU Oct 16 2026 27.00 Call (MSFU261016C00027000)
option OPRA

EOD

Jul 27, 2026

2.250.000%(0.00)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.2000	2.3000	2.2000	2.2500	0.000%	17	354	0.000%
2026-07-22	2.4000	2.4000	2.2500	2.2500	-19.643%	3	350	0.000%
2026-07-20	2.8000	2.8000	2.8000	2.8000	0.000%	1	350	-19.643%
2026-07-17	2.6500	2.8000	2.6500	2.8000	-17.647%	4	350	-19.643%
2026-07-16	3.0000	3.4000	3.0000	3.4000	+17.241%	18	350	-33.824%
2026-07-15	2.4500	2.9500	2.4500	2.9000	+32.420%	100	358	-22.414%
2026-07-14	2.0900	2.1900	2.0900	2.1900	-15.769%	10	356	+2.740%
2026-07-13	2.6100	2.6500	2.6000	2.6000	+12.069%	33	355	-13.462%
2026-07-10	2.5000	2.5000	2.3200	2.3200	-3.333%	6	379	-3.017%
2026-07-08	2.1400	2.4000	2.1400	2.4000	-17.241%	80	381	-6.250%
2026-07-07	2.9000	2.9000	2.9000	2.9000	+11.538%	2	361	-22.414%
2026-07-06	2.4000	2.6700	2.3500	2.6000	-8.772%	135	362	-13.462%
2026-07-02	2.5500	2.8500	2.5300	2.8500	+37.019%	102	373	-21.053%
2026-06-30	2.0100	2.2500	1.8000	2.0800	+4.000%	31	373	+8.173%
2026-06-29	2.3000	2.3000	1.8200	2.0000	-4.762%	63	350	+12.500%
2026-06-26	1.7000	2.1000	1.7000	2.1000	+55.556%	13	289	+7.143%
2026-06-25	1.5700	1.5900	1.2000	1.3500	-35.714%	43	277	+66.667%
2026-06-24	2.1000	2.1000	2.1000	2.1000	+7.143%	1	281	+7.143%
2026-06-23	2.1200	2.1200	1.9600	1.9600	0.000%	11	282	+14.796%
2026-06-22	1.9500	2.2000	1.9500	1.9600	-10.909%	3	272	+14.796%
2026-06-18	2.2800	2.2800	2.2000	2.2000	-8.333%	2	266	+2.273%
2026-06-17	2.5500	3.0000	2.4000	2.4000	-17.241%	7	266	-6.250%
2026-06-16	3.3000	3.3000	2.9000	2.9000	-19.890%	5	266	-22.414%
2026-06-15	2.8400	3.7000	2.8400	3.6200	+19.472%	14	267	-37.845%
2026-06-12	3.2000	3.2000	2.8200	3.0300	-8.182%	6	266	-25.743%
2026-06-11	3.5000	3.5000	2.8500	3.3000	-10.811%	13	262	-31.818%
2026-06-10	4.1000	4.1000	3.6500	3.7000	-5.128%	32	253	-39.189%
2026-06-09	4.7000	4.7000	3.9000	3.9000	-13.333%	2	247	-42.308%
2026-06-08	4.6000	4.9000	4.5000	4.5000	-11.765%	28	245	-50.000%
2026-06-05	5.1000	5.1000	5.1000	5.1000	-13.997%	8	220	-55.882%
2026-06-03	5.6500	5.9300	5.6500	5.9300	-20.933%	13	228	-62.057%
2026-06-02	7.5000	7.5000	7.5000	7.5000	-25.000%	6	240	-70.000%
2026-06-01	9.8000	10.0200	9.3000	10.0000	+33.333%	18	240	-77.500%
2026-05-29	6.7000	7.8000	6.7000	7.5000	+25.000%	22	257	-70.000%
2026-05-28	6.0000	6.0000	6.0000	6.0000	+18.812%	6	272	-62.500%
2026-05-26	5.1000	5.1000	5.0500	5.0500	-3.257%	6	278	-55.446%
2026-05-22	5.7100	5.7100	5.2200	5.2200	-6.786%	6	274	-56.897%
2026-05-21	5.6000	5.6000	5.6000	5.6000	-6.511%	1	273	-59.821%
2026-05-19	5.9900	5.9900	5.9900	5.9900	+12.594%	1	273	-62.437%
2026-05-18	5.3200	5.3200	5.3200	5.3200	-3.273%	1	271	-57.707%
2026-05-15	4.9500	5.5000	4.9500	5.5000	+25.000%	6	271	-59.091%
2026-05-14	4.0500	4.6500	4.0500	4.4000	+7.317%	5	275	-48.864%
2026-05-13	3.8900	4.2000	3.8700	4.1000	-7.658%	12	265	-45.122%
2026-05-12	4.4000	4.7000	4.4000	4.4400	-3.688%	5	265	-49.324%
2026-05-11	4.4200	4.6100	4.4200	4.6100	-3.958%	23	265	-51.193%
2026-05-08	4.9400	5.2000	4.8000	4.8000	-15.789%	9	262	-53.125%
2026-05-07	5.3000	5.9700	5.3000	5.7000	+14.000%	24	268	-60.526%
2026-05-06	5.0000	5.0000	5.0000	5.0000	0.000%	1	283	-55.000%
2026-05-04	4.8700	5.0000	4.8700	5.0000	+1.010%	3	284	-55.000%
2026-05-01	4.9000	5.1000	4.9000	4.9500	+11.236%	7	281	-54.545%
2026-04-30	4.9000	4.9000	3.9000	4.4500	-31.538%	57	281	-49.438%
2026-04-29	6.5000	6.5000	6.5000	6.5000	+11.876%	1	259	-65.385%
2026-04-23	6.0900	6.0900	5.3000	5.8100	-18.169%	33	259	-61.274%
2026-04-22	7.2000	7.2000	7.1000	7.1000	+9.231%	15	258	-68.310%
2026-04-21	6.0000	6.6000	6.0000	6.5000	+14.035%	29	255	-65.385%
2026-04-20	6.5000	6.5000	5.7000	5.7000	-8.800%	17	255	-60.526%
2026-04-17	6.6900	7.1000	6.1300	6.2500	+2.459%	52	268	-64.000%
2026-04-16	5.8500	6.1000	5.5000	6.1000	+8.929%	118	270	-63.115%
2026-04-15	4.3800	5.7200	4.3800	5.6000	+38.614%	155	288	-59.821%
2026-04-14	3.7000	4.2000	3.7000	4.0400	+22.424%	28	170	-44.307%
2026-04-13	2.6700	3.3000	2.6700	3.3000	+18.705%	21	179	-31.818%
2026-04-10	2.7800	2.7800	2.7800	2.7800	+10.317%	1	184	-19.065%
2026-04-09	2.5000	2.6000	2.4200	2.5200	-17.377%	12	183	-10.714%
2026-04-08	3.0500	3.0500	3.0500	3.0500	+24.490%	10	172	-26.230%
2026-04-07	2.5500	2.5500	2.4500	2.4500	-14.931%	2	172	-8.163%
2026-04-06	2.6000	2.8800	2.6000	2.8800	+22.553%	4	171	-21.875%
2026-04-02	2.3500	2.3500	2.3500	2.3500	-9.266%	1	167	-4.255%
2026-04-01	2.9900	3.0000	2.5900	2.5900	-2.264%	11	167	-13.127%
2026-03-31	2.7000	2.7000	2.3100	2.6500	+28.641%	45	163	-15.094%
2026-03-30	2.3000	2.3000	2.0600	2.0600	-8.444%	30	134	+9.223%
2026-03-27	2.2500	2.2500	2.2500	2.2500	-8.537%	1	147	0.000%
2026-03-26	2.7500	2.7500	2.4600	2.4600	-7.170%	5	147	-8.537%
2026-03-25	3.3000	3.3000	2.6500	2.6500	-13.399%	10	148	-15.094%
2026-03-24	2.9000	3.0600	2.4700	3.0600	-12.571%	3	142	-26.471%
2026-03-23	3.7000	3.7000	3.5000	3.5000	-2.778%	17	140	-35.714%
2026-03-20	3.7900	3.7900	3.6000	3.6000	-7.692%	10	123	-37.500%
2026-03-19	4.1000	4.1000	3.9000	3.9000	-9.302%	17	129	-42.308%
2026-03-18	4.6000	4.7000	4.3000	4.3000	-10.417%	15	116	-47.674%
2026-03-17	5.2500	5.2500	4.8000	4.8000	-2.041%	6	101	-53.125%
2026-03-16	4.8000	4.9000	4.8000	4.9000	-3.353%	2	96	-54.082%
2026-03-13	5.2000	5.2000	4.7600	5.0700	-7.818%	11	94	-55.621%
2026-03-12	5.4000	5.5000	5.3500	5.5000	-0.362%	8	85	-59.091%
2026-03-11	5.9000	5.9000	5.5000	5.5200	-10.968%	14	89	-59.239%
2026-03-10	5.8000	6.2000	5.8000	6.2000	+3.333%	10	77	-63.710%
2026-03-09	6.0000	6.0000	6.0000	6.0000	-1.800%	2	67	-62.500%
2026-03-05	6.2700	6.2700	6.1100	6.1100	+0.164%	29	65	-63.175%
2026-03-04	6.1000	6.1000	6.1000	6.1000	+14.447%	1	36	-63.115%
2026-03-03	5.0500	5.3300	5.0500	5.3300	+2.500%	6	35	-57.786%
2026-03-02	5.5000	5.5000	5.2000	5.2000	+7.216%	8	39	-56.731%
2026-02-27	4.8000	4.8500	4.7800	4.8500	-11.172%	5	31	-53.608%
2026-02-26	5.4600	5.4600	5.4600	5.4600	+6.019%	1	26	-58.791%
2026-02-25	4.6900	5.2000	4.6900	5.1500	+30.380%	12	13	-56.311%
2026-02-24	3.9500	3.9500	3.9500	3.9500	-11.633%	1	13	-43.038%
2026-02-23	4.4000	4.4700	4.4000	4.4700	-14.695%	6	14	-49.664%
2026-02-20	5.2500	5.3300	5.1400	5.2400	0.000%	8	8	-57.061%

.dark-mode .FxNMmb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FxNMmb{ color: #333333; background-color: white; border: 2px solid #333333; }MSFU20261016C27MSFU Oct 16 2026 27.00 Call (MSFU261016C00027000)option OPRA

MSFU20261016C27
MSFU Oct 16 2026 27.00 Call (MSFU261016C00027000)
option OPRA