Dark

MSFU20261016C28
MSFU Oct 16 2026 28.00 Call (MSFU261016C00028000)
option OPRA

EOD

Jul 27, 2026

1.87-1.579%(-0.03)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.0000	2.1000	1.8700	1.8700	-1.579%	18	509	0.000%
2026-07-24	1.7300	1.9000	1.6500	1.9000	+11.111%	19	526	-1.579%
2026-07-23	1.8500	1.8500	1.3500	1.7100	-25.974%	35	508	+9.357%
2026-07-22	2.3100	2.3100	2.3100	2.3100	-16.000%	13	535	-19.048%
2026-07-21	2.7500	2.7500	2.7500	2.7500	-6.780%	4	522	-32.000%
2026-07-20	2.2000	2.9500	2.2000	2.9500	+10.902%	22	518	-36.610%
2026-07-17	2.3500	2.7000	2.3500	2.6600	-14.194%	83	496	-29.699%
2026-07-16	3.0000	3.1500	3.0000	3.1000	+12.727%	23	487	-39.677%
2026-07-15	2.2100	2.7500	2.0500	2.7500	+48.649%	65	498	-32.000%
2026-07-14	2.0000	2.0000	1.8500	1.8500	-13.146%	11	494	+1.081%
2026-07-10	1.9800	2.1300	1.9800	2.1300	+9.231%	2	490	-12.207%
2026-07-09	1.8000	1.9500	1.7500	1.9500	-11.364%	8	490	-4.103%
2026-07-08	2.2000	2.2000	2.2000	2.2000	-2.222%	1	490	-15.000%
2026-07-06	2.1000	2.3500	2.1000	2.2500	-8.163%	172	489	-16.889%
2026-07-02	2.4500	2.4500	2.4500	2.4500	+6.061%	15	494	-23.673%
2026-07-01	2.2500	2.6000	2.1200	2.3100	+24.865%	135	494	-19.048%
2026-06-30	2.0500	2.0500	1.8000	1.8500	+10.778%	8	554	+1.081%
2026-06-29	1.8000	1.9000	1.6700	1.6700	-7.222%	5	548	+11.976%
2026-06-26	1.4000	1.8000	1.4000	1.8000	+28.571%	4	546	+3.889%
2026-06-25	1.4000	1.4000	1.4000	1.4000	-13.580%	1	542	+33.571%
2026-06-24	1.6900	1.6900	1.6200	1.6200	-12.903%	8	541	+15.432%
2026-06-23	1.9500	1.9500	1.8600	1.8600	+14.815%	2	543	+0.538%
2026-06-22	2.2500	2.2500	1.6200	1.6200	-19.802%	8	543	+15.432%
2026-06-18	1.9300	2.0200	1.9300	2.0200	+1.000%	12	529	-7.426%
2026-06-17	2.4000	2.4000	2.0000	2.0000	-24.528%	21	529	-6.500%
2026-06-16	2.7600	3.0000	2.6200	2.6500	-18.210%	15	529	-29.434%
2026-06-15	3.2400	3.2400	3.2400	3.2400	+18.248%	2	517	-42.284%
2026-06-12	2.7400	2.7400	2.7400	2.7400	-2.143%	1	515	-31.752%
2026-06-11	2.7900	2.8000	2.7900	2.8000	-12.500%	3	514	-33.214%
2026-06-10	3.6000	3.7000	3.2000	3.2000	-11.111%	13	511	-41.563%
2026-06-09	4.1000	4.1000	3.1000	3.6000	-12.195%	8	505	-48.056%
2026-06-08	4.2000	4.2000	3.9000	4.1000	-20.388%	25	502	-54.390%
2026-06-03	6.2500	6.2500	5.1500	5.1500	-25.470%	221	481	-63.689%
2026-06-02	7.3000	7.6000	6.9100	6.9100	-25.699%	48	607	-72.938%
2026-06-01	9.0000	9.5000	8.6800	9.3000	+24.000%	27	595	-79.892%
2026-05-29	6.3000	7.5000	6.3000	7.5000	+36.364%	96	622	-75.067%
2026-05-28	5.1500	5.8000	5.1000	5.5000	+19.565%	154	703	-66.000%
2026-05-27	4.6000	4.6000	4.6000	4.6000	+1.099%	16	585	-59.348%
2026-05-26	4.4000	4.8000	4.3000	4.5500	-3.191%	85	569	-58.901%
2026-05-22	4.8000	4.8000	4.7000	4.7000	-6.000%	3	508	-60.213%
2026-05-21	4.8400	5.0000	4.8400	5.0000	+6.383%	11	509	-62.600%
2026-05-20	4.3000	4.7000	4.2800	4.7000	-14.545%	8	509	-60.213%
2026-05-19	5.9000	6.0000	4.5000	5.5000	+7.843%	14	525	-66.000%
2026-05-18	5.2000	5.3000	5.1000	5.1000	-3.955%	12	525	-63.333%
2026-05-15	4.9000	5.4000	4.5000	5.3100	+32.750%	71	525	-64.783%
2026-05-14	4.0700	4.1000	3.9900	4.0000	+5.263%	8	594	-53.250%
2026-05-13	3.4000	3.8000	3.4000	3.8000	0.000%	38	568	-50.789%
2026-05-12	3.9900	4.0000	3.8000	3.8000	-10.798%	49	568	-50.789%
2026-05-11	4.0800	4.3000	4.0300	4.2600	-4.911%	32	568	-56.103%
2026-05-08	4.6500	4.7000	4.4800	4.4800	-10.400%	22	542	-58.259%
2026-05-07	5.0000	5.3500	5.0000	5.0000	+13.895%	231	522	-62.600%
2026-05-06	4.3000	4.7000	4.2500	4.3900	+4.524%	9	331	-57.403%
2026-05-05	4.4000	4.4000	4.0000	4.2000	-6.667%	25	326	-55.476%
2026-05-04	4.6000	4.6000	4.2200	4.5000	+4.651%	7	313	-58.444%
2026-05-01	4.2200	4.5000	4.2200	4.3000	+2.381%	8	311	-56.512%
2026-04-30	4.6000	4.6000	3.4200	4.2000	-28.205%	103	311	-55.476%
2026-04-29	5.8000	6.0500	5.7300	5.8500	-5.493%	5	220	-68.034%
2026-04-28	6.1000	6.3000	6.0000	6.1900	+1.642%	46	222	-69.790%
2026-04-27	5.8000	6.0900	5.8000	6.0900	+10.727%	42	231	-69.294%
2026-04-24	5.7000	5.8000	5.3000	5.5000	+5.769%	20	231	-66.000%
2026-04-23	6.1000	6.1000	5.1300	5.2000	-22.388%	24	235	-64.038%
2026-04-22	6.5100	6.7000	6.5000	6.7000	+17.544%	4	220	-72.090%
2026-04-21	5.7000	5.7000	5.7000	5.7000	0.000%	1	217	-67.193%
2026-04-20	5.7000	5.7000	5.7000	5.7000	0.000%	3	217	-67.193%
2026-04-17	6.1100	6.6500	5.7000	5.7000	-1.724%	46	218	-67.193%
2026-04-16	5.8000	5.8000	5.0000	5.8000	+13.725%	84	195	-67.759%
2026-04-15	4.1000	5.2000	4.1000	5.1000	+40.110%	55	235	-63.333%
2026-04-14	3.2000	3.7000	3.2000	3.6400	+32.364%	32	203	-48.626%
2026-04-13	2.4000	2.9000	2.4000	2.7500	+19.565%	85	212	-32.000%
2026-04-10	2.3500	2.3500	2.2500	2.3000	+1.770%	15	198	-18.696%
2026-04-09	2.0000	2.3200	2.0000	2.2600	-13.077%	62	185	-17.257%
2026-04-08	2.8800	2.8800	2.6000	2.6000	+20.930%	12	133	-28.077%
2026-04-07	2.3000	2.3000	2.1500	2.1500	-6.522%	3	123	-13.023%
2026-04-06	2.4000	2.6000	2.3000	2.3000	0.000%	7	122	-18.696%
2026-04-02	2.3000	2.3000	2.3000	2.3000	0.000%	3	122	-18.696%
2026-04-01	2.3000	2.3000	2.3000	2.3000	+5.991%	1	122	-18.696%
2026-03-31	2.1700	2.1700	2.1700	2.1700	+0.930%	1	122	-13.825%
2026-03-30	1.9000	2.1500	1.9000	2.1500	+12.565%	3	123	-13.023%
2026-03-27	1.9700	1.9700	1.8800	1.9100	-18.723%	4	123	-2.094%
2026-03-26	2.4500	2.4500	2.2200	2.3500	-2.083%	5	124	-20.426%
2026-03-25	2.4500	2.4800	2.4000	2.4000	-5.882%	6	121	-22.083%
2026-03-24	2.8000	2.8000	2.3500	2.5500	-20.313%	24	117	-26.667%
2026-03-23	3.4600	3.4600	3.2000	3.2000	-3.030%	3	114	-41.563%
2026-03-20	3.5000	3.6000	3.2900	3.3000	-17.500%	18	113	-43.333%
2026-03-18	4.1300	4.1300	4.0000	4.0000	-11.111%	3	97	-53.250%
2026-03-17	4.5000	4.5000	4.5000	4.5000	+0.897%	1	95	-58.444%
2026-03-13	4.8000	4.8000	4.4600	4.4600	-14.395%	19	94	-58.072%
2026-03-12	5.2100	5.2100	5.2100	5.2100	+4.200%	1	75	-64.107%
2026-03-11	5.0000	5.0000	5.0000	5.0000	-10.714%	1	74	-62.600%
2026-03-09	5.0000	5.6500	5.0000	5.6000	-6.667%	52	73	-66.607%
2026-03-06	6.0000	6.0000	5.9000	6.0000	+7.143%	4	47	-68.833%
2026-03-05	5.8500	5.8500	5.5900	5.6000	-2.609%	8	45	-66.607%
2026-03-04	5.3000	5.7500	5.2000	5.7500	+1.950%	19	46	-67.478%
2026-03-03	5.3900	5.6400	5.3900	5.6400	+24.503%	11	37	-66.844%
2026-03-02	4.7900	4.7900	4.5300	4.5300	+1.570%	2	46	-58.720%
2026-02-27	4.5500	4.6000	4.2000	4.4600	-12.032%	15	45	-58.072%
2026-02-26	5.2000	5.2000	4.9000	5.0700	-7.818%	7	36	-63.116%
2026-02-25	4.5000	5.5000	4.5000	5.5000	+34.146%	17	17	-66.000%
2026-02-24	4.1000	4.1000	4.1000	4.1000	+2.500%	1	17	-54.390%
2026-02-23	4.0000	4.0000	4.0000	4.0000	-14.894%	1	16	-53.250%
2026-02-20	4.9000	5.0000	4.6000	4.7000	-2.083%	12	15	-60.213%
2026-02-19	5.0000	5.0000	4.8000	4.8000	0.000%	3	3	-61.042%

.dark-mode .BdRt3L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BdRt3L{ color: #333333; background-color: white; border: 2px solid #333333; }MSFU20261016C28MSFU Oct 16 2026 28.00 Call (MSFU261016C00028000)option OPRA

MSFU20261016C28
MSFU Oct 16 2026 28.00 Call (MSFU261016C00028000)
option OPRA