Dark

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

EOD

Sep 15, 2026

9.90-12.775%(-1.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	9.9000	9.9000	9.9000	9.9000	-12.775%	1	346	0.000%
2026-09-14	9.8000	11.3500	9.8000	11.3500	+31.214%	2	345	-12.775%
2026-09-10	8.6500	8.6500	8.6500	8.6500	-15.774%	1	346	+14.451%
2026-09-04	10.2700	10.2700	10.2700	10.2700	-12.966%	2	349	-3.603%
2026-09-03	11.5500	11.8000	11.5500	11.8000	+6.306%	3	349	-16.102%
2026-08-27	10.5000	11.1000	10.5000	11.1000	+12.690%	3	351	-10.811%
2026-08-26	9.8500	9.8500	9.8500	9.8500	+8.242%	1	354	+0.508%
2026-08-25	9.1000	9.1000	9.1000	9.1000	+4.598%	1	355	+8.791%
2026-08-24	8.7000	8.7000	8.7000	8.7000	+11.111%	1	356	+13.793%
2026-08-21	7.8300	7.8300	7.8300	7.8300	-3.333%	8	357	+26.437%
2026-08-20	8.1100	8.1100	8.1000	8.1000	0.000%	6	365	+22.222%
2026-08-18	7.9200	8.1000	7.9200	8.1000	+2.402%	32	370	+22.222%
2026-08-17	8.7500	8.7500	7.6400	7.9100	-20.900%	70	387	+25.158%
2026-08-14	10.3000	10.3000	10.0000	10.0000	+2.564%	2	434	-1.000%
2026-08-12	9.9000	9.9000	9.7500	9.7500	-12.946%	41	435	+1.538%
2026-08-11	11.2000	11.2000	11.2000	11.2000	-3.448%	1	435	-11.607%
2026-08-10	12.6000	12.6000	11.6000	11.6000	+0.870%	127	436	-14.655%
2026-08-07	11.5000	11.5000	11.5000	11.5000	+8.083%	20	427	-13.913%
2026-08-06	9.7000	10.6400	9.7000	10.6400	+1.333%	3	427	-6.955%
2026-08-04	10.5000	10.6000	10.5000	10.5000	+8.247%	24	430	-5.714%
2026-08-03	7.6000	9.7000	7.6000	9.7000	+42.647%	39	432	+2.062%
2026-07-31	5.5000	6.8000	5.5000	6.8000	+17.241%	11	437	+45.588%
2026-07-30	4.0000	6.0000	3.9000	5.8000	+213.514%	231	445	+70.690%
2026-07-29	2.4000	2.4000	1.8500	1.8500	-12.736%	98	490	+435.135%
2026-07-28	2.1600	2.1900	1.8800	2.1200	+13.369%	61	509	+366.981%
2026-07-27	2.0000	2.1000	1.8700	1.8700	-1.579%	18	509	+429.412%
2026-07-24	1.7300	1.9000	1.6500	1.9000	+11.111%	19	526	+421.053%
2026-07-23	1.8500	1.8500	1.3500	1.7100	-25.974%	35	508	+478.947%
2026-07-22	2.3100	2.3100	2.3100	2.3100	-16.000%	13	535	+328.571%
2026-07-21	2.7500	2.7500	2.7500	2.7500	-6.780%	4	522	+260.000%
2026-07-20	2.2000	2.9500	2.2000	2.9500	+10.902%	22	518	+235.593%
2026-07-17	2.3500	2.7000	2.3500	2.6600	-14.194%	83	496	+272.180%
2026-07-16	3.0000	3.1500	3.0000	3.1000	+12.727%	23	487	+219.355%
2026-07-15	2.2100	2.7500	2.0500	2.7500	+48.649%	65	498	+260.000%
2026-07-14	2.0000	2.0000	1.8500	1.8500	-13.146%	11	494	+435.135%
2026-07-10	1.9800	2.1300	1.9800	2.1300	+9.231%	2	490	+364.789%
2026-07-09	1.8000	1.9500	1.7500	1.9500	-11.364%	8	490	+407.692%
2026-07-08	2.2000	2.2000	2.2000	2.2000	-2.222%	1	490	+350.000%
2026-07-06	2.1000	2.3500	2.1000	2.2500	-8.163%	172	489	+340.000%
2026-07-02	2.4500	2.4500	2.4500	2.4500	+6.061%	15	494	+304.082%
2026-07-01	2.2500	2.6000	2.1200	2.3100	+24.865%	135	494	+328.571%
2026-06-30	2.0500	2.0500	1.8000	1.8500	+10.778%	8	554	+435.135%
2026-06-29	1.8000	1.9000	1.6700	1.6700	-7.222%	5	548	+492.814%
2026-06-26	1.4000	1.8000	1.4000	1.8000	+28.571%	4	546	+450.000%
2026-06-25	1.4000	1.4000	1.4000	1.4000	-13.580%	1	542	+607.143%
2026-06-24	1.6900	1.6900	1.6200	1.6200	-12.903%	8	541	+511.111%
2026-06-23	1.9500	1.9500	1.8600	1.8600	+14.815%	2	543	+432.258%
2026-06-22	2.2500	2.2500	1.6200	1.6200	-19.802%	8	543	+511.111%
2026-06-18	1.9300	2.0200	1.9300	2.0200	+1.000%	12	529	+390.099%
2026-06-17	2.4000	2.4000	2.0000	2.0000	-24.528%	21	529	+395.000%
2026-06-16	2.7600	3.0000	2.6200	2.6500	-18.210%	15	529	+273.585%
2026-06-15	3.2400	3.2400	3.2400	3.2400	+18.248%	2	517	+205.556%
2026-06-12	2.7400	2.7400	2.7400	2.7400	-2.143%	1	515	+261.314%
2026-06-11	2.7900	2.8000	2.7900	2.8000	-12.500%	3	514	+253.571%
2026-06-10	3.6000	3.7000	3.2000	3.2000	-11.111%	13	511	+209.375%
2026-06-09	4.1000	4.1000	3.1000	3.6000	-12.195%	8	505	+175.000%
2026-06-08	4.2000	4.2000	3.9000	4.1000	-20.388%	25	502	+141.463%
2026-06-03	6.2500	6.2500	5.1500	5.1500	-25.470%	221	481	+92.233%
2026-06-02	7.3000	7.6000	6.9100	6.9100	-25.699%	48	607	+43.271%
2026-06-01	9.0000	9.5000	8.6800	9.3000	+24.000%	27	595	+6.452%
2026-05-29	6.3000	7.5000	6.3000	7.5000	+36.364%	96	622	+32.000%
2026-05-28	5.1500	5.8000	5.1000	5.5000	+19.565%	154	703	+80.000%
2026-05-27	4.6000	4.6000	4.6000	4.6000	+1.099%	16	585	+115.217%
2026-05-26	4.4000	4.8000	4.3000	4.5500	-3.191%	85	569	+117.582%
2026-05-22	4.8000	4.8000	4.7000	4.7000	-6.000%	3	508	+110.638%
2026-05-21	4.8400	5.0000	4.8400	5.0000	+6.383%	11	509	+98.000%
2026-05-20	4.3000	4.7000	4.2800	4.7000	-14.545%	8	509	+110.638%
2026-05-19	5.9000	6.0000	4.5000	5.5000	+7.843%	14	525	+80.000%
2026-05-18	5.2000	5.3000	5.1000	5.1000	-3.955%	12	525	+94.118%
2026-05-15	4.9000	5.4000	4.5000	5.3100	+32.750%	71	525	+86.441%
2026-05-14	4.0700	4.1000	3.9900	4.0000	+5.263%	8	594	+147.500%
2026-05-13	3.4000	3.8000	3.4000	3.8000	0.000%	38	568	+160.526%
2026-05-12	3.9900	4.0000	3.8000	3.8000	-10.798%	49	568	+160.526%
2026-05-11	4.0800	4.3000	4.0300	4.2600	-4.911%	32	568	+132.394%
2026-05-08	4.6500	4.7000	4.4800	4.4800	-10.400%	22	542	+120.982%
2026-05-07	5.0000	5.3500	5.0000	5.0000	+13.895%	231	522	+98.000%
2026-05-06	4.3000	4.7000	4.2500	4.3900	+4.524%	9	331	+125.513%
2026-05-05	4.4000	4.4000	4.0000	4.2000	-6.667%	25	326	+135.714%
2026-05-04	4.6000	4.6000	4.2200	4.5000	+4.651%	7	313	+120.000%
2026-05-01	4.2200	4.5000	4.2200	4.3000	+2.381%	8	311	+130.233%
2026-04-30	4.6000	4.6000	3.4200	4.2000	-28.205%	103	311	+135.714%
2026-04-29	5.8000	6.0500	5.7300	5.8500	-5.493%	5	220	+69.231%
2026-04-28	6.1000	6.3000	6.0000	6.1900	+1.642%	46	222	+59.935%
2026-04-27	5.8000	6.0900	5.8000	6.0900	+10.727%	42	231	+62.562%
2026-04-24	5.7000	5.8000	5.3000	5.5000	+5.769%	20	231	+80.000%
2026-04-23	6.1000	6.1000	5.1300	5.2000	-22.388%	24	235	+90.385%
2026-04-22	6.5100	6.7000	6.5000	6.7000	+17.544%	4	220	+47.761%
2026-04-21	5.7000	5.7000	5.7000	5.7000	0.000%	1	217	+73.684%
2026-04-20	5.7000	5.7000	5.7000	5.7000	0.000%	3	217	+73.684%
2026-04-17	6.1100	6.6500	5.7000	5.7000	-1.724%	46	218	+73.684%
2026-04-16	5.8000	5.8000	5.0000	5.8000	+13.725%	84	195	+70.690%
2026-04-15	4.1000	5.2000	4.1000	5.1000	+40.110%	55	235	+94.118%
2026-04-14	3.2000	3.7000	3.2000	3.6400	+32.364%	32	203	+171.978%
2026-04-13	2.4000	2.9000	2.4000	2.7500	+19.565%	85	212	+260.000%
2026-04-10	2.3500	2.3500	2.2500	2.3000	+1.770%	15	198	+330.435%
2026-04-09	2.0000	2.3200	2.0000	2.2600	-13.077%	62	185	+338.053%
2026-04-08	2.8800	2.8800	2.6000	2.6000	+20.930%	12	133	+280.769%
2026-04-07	2.3000	2.3000	2.1500	2.1500	-6.522%	3	123	+360.465%
2026-04-06	2.4000	2.6000	2.3000	2.3000	0.000%	7	122	+330.435%
2026-04-02	2.3000	2.3000	2.3000	2.3000	0.000%	3	122	+330.435%
2026-04-01	2.3000	2.3000	2.3000	2.3000	+5.991%	1	122	+330.435%
2026-03-31	2.1700	2.1700	2.1700	2.1700	+0.930%	1	122	+356.221%
2026-03-30	1.9000	2.1500	1.9000	2.1500	+12.565%	3	123	+360.465%
2026-03-27	1.9700	1.9700	1.8800	1.9100	-18.723%	4	123	+418.325%
2026-03-26	2.4500	2.4500	2.2200	2.3500	-2.083%	5	124	+321.277%
2026-03-25	2.4500	2.4800	2.4000	2.4000	-5.882%	6	121	+312.500%
2026-03-24	2.8000	2.8000	2.3500	2.5500	-20.313%	24	117	+288.235%
2026-03-23	3.4600	3.4600	3.2000	3.2000	-3.030%	3	114	+209.375%
2026-03-20	3.5000	3.6000	3.2900	3.3000	-17.500%	18	113	+200.000%
2026-03-18	4.1300	4.1300	4.0000	4.0000	-11.111%	3	97	+147.500%
2026-03-17	4.5000	4.5000	4.5000	4.5000	+0.897%	1	95	+120.000%
2026-03-13	4.8000	4.8000	4.4600	4.4600	-14.395%	19	94	+121.973%
2026-03-12	5.2100	5.2100	5.2100	5.2100	+4.200%	1	75	+90.019%
2026-03-11	5.0000	5.0000	5.0000	5.0000	-10.714%	1	74	+98.000%
2026-03-09	5.0000	5.6500	5.0000	5.6000	-6.667%	52	73	+76.786%
2026-03-06	6.0000	6.0000	5.9000	6.0000	+7.143%	4	47	+65.000%
2026-03-05	5.8500	5.8500	5.5900	5.6000	-2.609%	8	45	+76.786%
2026-03-04	5.3000	5.7500	5.2000	5.7500	+1.950%	19	46	+72.174%
2026-03-03	5.3900	5.6400	5.3900	5.6400	+24.503%	11	37	+75.532%
2026-03-02	4.7900	4.7900	4.5300	4.5300	+1.570%	2	46	+118.543%
2026-02-27	4.5500	4.6000	4.2000	4.4600	-12.032%	15	45	+121.973%
2026-02-26	5.2000	5.2000	4.9000	5.0700	-7.818%	7	36	+95.266%
2026-02-25	4.5000	5.5000	4.5000	5.5000	+34.146%	17	17	+80.000%
2026-02-24	4.1000	4.1000	4.1000	4.1000	+2.500%	1	17	+141.463%
2026-02-23	4.0000	4.0000	4.0000	4.0000	-14.894%	1	16	+147.500%
2026-02-20	4.9000	5.0000	4.6000	4.7000	-2.083%	12	15	+110.638%
2026-02-19	5.0000	5.0000	4.8000	4.8000	0.000%	3	3	+106.250%

.dark-mode .cWtf1V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cWtf1V{ 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