Dark

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

Inactive

Sep 9, 2026

9.95-22.928%(-2.96)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	9.9500	9.9500	9.9500	9.9500	-22.928%	2	244	0.000%
2026-09-03	12.9100	12.9100	12.9100	12.9100	+18.986%	1	246	-22.928%
2026-09-02	10.8500	10.8500	10.8500	10.8500	-13.889%	1	250	-8.295%
2026-08-31	12.5500	12.6000	12.5500	12.6000	+24.752%	8	251	-21.032%
2026-08-25	10.1000	10.1000	10.1000	10.1000	+12.222%	1	259	-1.485%
2026-08-20	9.0000	9.0000	9.0000	9.0000	+2.740%	1	260	+10.556%
2026-08-17	8.7600	8.7600	8.7600	8.7600	-22.478%	3	260	+13.584%
2026-08-14	11.3000	11.3000	11.3000	11.3000	+7.109%	3	263	-11.947%
2026-08-13	10.5000	10.5500	10.5000	10.5500	-2.315%	3	266	-5.687%
2026-08-12	11.0000	11.0000	10.8000	10.8000	-9.244%	2	269	-7.870%
2026-08-11	11.9000	11.9000	11.9000	11.9000	-10.189%	1	270	-16.387%
2026-08-10	13.2500	13.2500	13.2500	13.2500	+6.855%	6	271	-24.906%
2026-08-07	12.4500	12.4500	12.4000	12.4000	+20.388%	7	277	-19.758%
2026-08-05	11.4500	11.4500	10.3000	10.3000	-10.435%	3	271	-3.398%
2026-08-04	10.0000	11.5000	10.0000	11.5000	+9.524%	13	272	-13.478%
2026-08-03	10.0000	10.5900	10.0000	10.5000	+40.000%	6	284	-5.238%
2026-07-31	6.5000	7.5000	6.5000	7.5000	+17.188%	34	288	+32.667%
2026-07-30	5.5000	6.5500	5.3500	6.4000	+175.862%	80	322	+55.469%
2026-07-29	2.2000	2.3200	2.0500	2.3200	-5.306%	58	358	+328.879%
2026-07-28	2.4500	2.4500	2.4500	2.4500	+8.889%	1	353	+306.122%
2026-07-27	2.2000	2.3000	2.2000	2.2500	0.000%	17	354	+342.222%
2026-07-22	2.4000	2.4000	2.2500	2.2500	-19.643%	3	350	+342.222%
2026-07-20	2.8000	2.8000	2.8000	2.8000	0.000%	1	350	+255.357%
2026-07-17	2.6500	2.8000	2.6500	2.8000	-17.647%	4	350	+255.357%
2026-07-16	3.0000	3.4000	3.0000	3.4000	+17.241%	18	350	+192.647%
2026-07-15	2.4500	2.9500	2.4500	2.9000	+32.420%	100	358	+243.103%
2026-07-14	2.0900	2.1900	2.0900	2.1900	-15.769%	10	356	+354.338%
2026-07-13	2.6100	2.6500	2.6000	2.6000	+12.069%	33	355	+282.692%
2026-07-10	2.5000	2.5000	2.3200	2.3200	-3.333%	6	379	+328.879%
2026-07-08	2.1400	2.4000	2.1400	2.4000	-17.241%	80	381	+314.583%
2026-07-07	2.9000	2.9000	2.9000	2.9000	+11.538%	2	361	+243.103%
2026-07-06	2.4000	2.6700	2.3500	2.6000	-8.772%	135	362	+282.692%
2026-07-02	2.5500	2.8500	2.5300	2.8500	+37.019%	102	373	+249.123%
2026-06-30	2.0100	2.2500	1.8000	2.0800	+4.000%	31	373	+378.365%
2026-06-29	2.3000	2.3000	1.8200	2.0000	-4.762%	63	350	+397.500%
2026-06-26	1.7000	2.1000	1.7000	2.1000	+55.556%	13	289	+373.810%
2026-06-25	1.5700	1.5900	1.2000	1.3500	-35.714%	43	277	+637.037%
2026-06-24	2.1000	2.1000	2.1000	2.1000	+7.143%	1	281	+373.810%
2026-06-23	2.1200	2.1200	1.9600	1.9600	0.000%	11	282	+407.653%
2026-06-22	1.9500	2.2000	1.9500	1.9600	-10.909%	3	272	+407.653%
2026-06-18	2.2800	2.2800	2.2000	2.2000	-8.333%	2	266	+352.273%
2026-06-17	2.5500	3.0000	2.4000	2.4000	-17.241%	7	266	+314.583%
2026-06-16	3.3000	3.3000	2.9000	2.9000	-19.890%	5	266	+243.103%
2026-06-15	2.8400	3.7000	2.8400	3.6200	+19.472%	14	267	+174.862%
2026-06-12	3.2000	3.2000	2.8200	3.0300	-8.182%	6	266	+228.383%
2026-06-11	3.5000	3.5000	2.8500	3.3000	-10.811%	13	262	+201.515%
2026-06-10	4.1000	4.1000	3.6500	3.7000	-5.128%	32	253	+168.919%
2026-06-09	4.7000	4.7000	3.9000	3.9000	-13.333%	2	247	+155.128%
2026-06-08	4.6000	4.9000	4.5000	4.5000	-11.765%	28	245	+121.111%
2026-06-05	5.1000	5.1000	5.1000	5.1000	-13.997%	8	220	+95.098%
2026-06-03	5.6500	5.9300	5.6500	5.9300	-20.933%	13	228	+67.791%
2026-06-02	7.5000	7.5000	7.5000	7.5000	-25.000%	6	240	+32.667%
2026-06-01	9.8000	10.0200	9.3000	10.0000	+33.333%	18	240	-0.500%
2026-05-29	6.7000	7.8000	6.7000	7.5000	+25.000%	22	257	+32.667%
2026-05-28	6.0000	6.0000	6.0000	6.0000	+18.812%	6	272	+65.833%
2026-05-26	5.1000	5.1000	5.0500	5.0500	-3.257%	6	278	+97.030%
2026-05-22	5.7100	5.7100	5.2200	5.2200	-6.786%	6	274	+90.613%
2026-05-21	5.6000	5.6000	5.6000	5.6000	-6.511%	1	273	+77.679%
2026-05-19	5.9900	5.9900	5.9900	5.9900	+12.594%	1	273	+66.110%
2026-05-18	5.3200	5.3200	5.3200	5.3200	-3.273%	1	271	+87.030%
2026-05-15	4.9500	5.5000	4.9500	5.5000	+25.000%	6	271	+80.909%
2026-05-14	4.0500	4.6500	4.0500	4.4000	+7.317%	5	275	+126.136%
2026-05-13	3.8900	4.2000	3.8700	4.1000	-7.658%	12	265	+142.683%
2026-05-12	4.4000	4.7000	4.4000	4.4400	-3.688%	5	265	+124.099%
2026-05-11	4.4200	4.6100	4.4200	4.6100	-3.958%	23	265	+115.835%
2026-05-08	4.9400	5.2000	4.8000	4.8000	-15.789%	9	262	+107.292%
2026-05-07	5.3000	5.9700	5.3000	5.7000	+14.000%	24	268	+74.561%
2026-05-06	5.0000	5.0000	5.0000	5.0000	0.000%	1	283	+99.000%
2026-05-04	4.8700	5.0000	4.8700	5.0000	+1.010%	3	284	+99.000%
2026-05-01	4.9000	5.1000	4.9000	4.9500	+11.236%	7	281	+101.010%
2026-04-30	4.9000	4.9000	3.9000	4.4500	-31.538%	57	281	+123.596%
2026-04-29	6.5000	6.5000	6.5000	6.5000	+11.876%	1	259	+53.077%
2026-04-23	6.0900	6.0900	5.3000	5.8100	-18.169%	33	259	+71.256%
2026-04-22	7.2000	7.2000	7.1000	7.1000	+9.231%	15	258	+40.141%
2026-04-21	6.0000	6.6000	6.0000	6.5000	+14.035%	29	255	+53.077%
2026-04-20	6.5000	6.5000	5.7000	5.7000	-8.800%	17	255	+74.561%
2026-04-17	6.6900	7.1000	6.1300	6.2500	+2.459%	52	268	+59.200%
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	+77.679%
2026-04-14	3.7000	4.2000	3.7000	4.0400	+22.424%	28	170	+146.287%
2026-04-13	2.6700	3.3000	2.6700	3.3000	+18.705%	21	179	+201.515%
2026-04-10	2.7800	2.7800	2.7800	2.7800	+10.317%	1	184	+257.914%
2026-04-09	2.5000	2.6000	2.4200	2.5200	-17.377%	12	183	+294.841%
2026-04-08	3.0500	3.0500	3.0500	3.0500	+24.490%	10	172	+226.230%
2026-04-07	2.5500	2.5500	2.4500	2.4500	-14.931%	2	172	+306.122%
2026-04-06	2.6000	2.8800	2.6000	2.8800	+22.553%	4	171	+245.486%
2026-04-02	2.3500	2.3500	2.3500	2.3500	-9.266%	1	167	+323.404%
2026-04-01	2.9900	3.0000	2.5900	2.5900	-2.264%	11	167	+284.170%
2026-03-31	2.7000	2.7000	2.3100	2.6500	+28.641%	45	163	+275.472%
2026-03-30	2.3000	2.3000	2.0600	2.0600	-8.444%	30	134	+383.010%
2026-03-27	2.2500	2.2500	2.2500	2.2500	-8.537%	1	147	+342.222%
2026-03-26	2.7500	2.7500	2.4600	2.4600	-7.170%	5	147	+304.472%
2026-03-25	3.3000	3.3000	2.6500	2.6500	-13.399%	10	148	+275.472%
2026-03-24	2.9000	3.0600	2.4700	3.0600	-12.571%	3	142	+225.163%
2026-03-23	3.7000	3.7000	3.5000	3.5000	-2.778%	17	140	+184.286%
2026-03-20	3.7900	3.7900	3.6000	3.6000	-7.692%	10	123	+176.389%
2026-03-19	4.1000	4.1000	3.9000	3.9000	-9.302%	17	129	+155.128%
2026-03-18	4.6000	4.7000	4.3000	4.3000	-10.417%	15	116	+131.395%
2026-03-17	5.2500	5.2500	4.8000	4.8000	-2.041%	6	101	+107.292%
2026-03-16	4.8000	4.9000	4.8000	4.9000	-3.353%	2	96	+103.061%
2026-03-13	5.2000	5.2000	4.7600	5.0700	-7.818%	11	94	+96.252%
2026-03-12	5.4000	5.5000	5.3500	5.5000	-0.362%	8	85	+80.909%
2026-03-11	5.9000	5.9000	5.5000	5.5200	-10.968%	14	89	+80.254%
2026-03-10	5.8000	6.2000	5.8000	6.2000	+3.333%	10	77	+60.484%
2026-03-09	6.0000	6.0000	6.0000	6.0000	-1.800%	2	67	+65.833%
2026-03-05	6.2700	6.2700	6.1100	6.1100	+0.164%	29	65	+62.848%
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	+86.679%
2026-03-02	5.5000	5.5000	5.2000	5.2000	+7.216%	8	39	+91.346%
2026-02-27	4.8000	4.8500	4.7800	4.8500	-11.172%	5	31	+105.155%
2026-02-26	5.4600	5.4600	5.4600	5.4600	+6.019%	1	26	+82.234%
2026-02-25	4.6900	5.2000	4.6900	5.1500	+30.380%	12	13	+93.204%
2026-02-24	3.9500	3.9500	3.9500	3.9500	-11.633%	1	13	+151.899%
2026-02-23	4.4000	4.4700	4.4000	4.4700	-14.695%	6	14	+122.595%
2026-02-20	5.2500	5.3300	5.1400	5.2400	0.000%	8	8	+89.885%

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