Dark

MSFU20261016C29
MSFU Oct 16 2026 29.00 Call (MSFU261016C00029000)
option OPRA

EOD

Sep 14, 2026

9.90+12.500%(+1.10)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	9.9000	9.9000	9.9000	9.9000	+12.500%	10	1,017	0.000%
2026-09-11	8.8000	8.8000	8.8000	8.8000	+9.181%	1	1,027	+12.500%
2026-09-10	8.0600	8.0600	8.0600	8.0600	+0.750%	1	1,028	+22.829%
2026-09-09	8.0000	8.0000	8.0000	8.0000	-27.863%	1	1,029	+23.750%
2026-09-03	11.0900	11.0900	11.0900	11.0900	+2.685%	1	1,030	-10.730%
2026-08-31	10.8000	10.8000	10.8000	10.8000	-6.494%	1	1,031	-8.333%
2026-08-28	11.5500	11.5500	11.5500	11.5500	+15.500%	1	1,031	-14.286%
2026-08-27	10.0000	10.0000	10.0000	10.0000	+11.111%	4	1,032	-1.000%
2026-08-26	9.0000	9.0000	9.0000	9.0000	+11.111%	3	1,036	+10.000%
2026-08-25	8.1000	8.1000	8.1000	8.1000	+10.959%	1	1,039	+22.222%
2026-08-21	7.3000	7.3000	7.3000	7.3000	-2.667%	3	1,040	+35.616%
2026-08-17	7.3000	7.5300	7.3000	7.5000	-17.582%	44	1,043	+32.000%
2026-08-14	8.9000	9.1000	8.9000	9.1000	+3.763%	4	1,056	+8.791%
2026-08-12	8.9800	8.9800	8.7700	8.7700	-14.020%	2	1,057	+12.885%
2026-08-11	10.0000	10.2000	10.0000	10.2000	-11.227%	7	1,059	-2.941%
2026-08-10	10.9000	11.4900	10.9000	11.4900	+16.650%	2	1,066	-13.838%
2026-08-07	9.8500	9.8500	9.8500	9.8500	-2.475%	2	1,067	+0.508%
2026-08-06	9.7000	10.1000	9.7000	10.1000	+13.483%	3	1,067	-1.980%
2026-08-05	8.9000	8.9000	8.9000	8.9000	-11.000%	1	1,067	+11.236%
2026-08-04	9.3000	10.0000	9.3000	10.0000	+16.279%	12	1,067	-1.000%
2026-08-03	7.5000	9.0000	7.5000	8.6000	+48.276%	27	1,067	+15.116%
2026-07-31	5.4500	5.8000	5.0000	5.8000	+13.725%	64	1,073	+70.690%
2026-07-30	4.0000	5.2000	3.6000	5.1000	+218.750%	126	1,076	+94.118%
2026-07-29	1.7300	1.7300	1.6000	1.6000	-9.091%	3	1,141	+518.750%
2026-07-28	2.0000	2.0000	1.7600	1.7600	+15.789%	2	1,140	+462.500%
2026-07-24	1.5000	1.5200	1.5000	1.5200	-15.084%	23	1,139	+551.316%
2026-07-22	1.7900	1.7900	1.7900	1.7900	-23.176%	1	1,149	+453.073%
2026-07-21	2.3300	2.3300	2.3300	2.3300	-8.627%	2	1,150	+324.893%
2026-07-16	2.2500	2.7500	2.2500	2.5500	+34.211%	41	1,150	+288.235%
2026-07-15	1.9000	1.9000	1.9000	1.9000	-5.000%	1	1,151	+421.053%
2026-07-13	2.0800	2.0800	2.0000	2.0000	+11.111%	4	1,151	+395.000%
2026-07-10	1.8000	1.8000	1.8000	1.8000	+2.857%	2	1,150	+450.000%
2026-07-08	1.9000	1.9000	1.7500	1.7500	-18.605%	3	1,148	+465.714%
2026-07-07	2.2700	2.3000	2.1500	2.1500	+13.158%	4	1,148	+360.465%
2026-07-06	1.9000	1.9000	1.9000	1.9000	+4.972%	1	1,149	+421.053%
2026-07-01	1.8100	1.8100	1.8100	1.8100	+29.286%	1	1,148	+446.961%
2026-06-29	1.4000	1.4000	1.4000	1.4000	-17.647%	1	1,149	+607.143%
2026-06-26	1.5000	1.7500	1.5000	1.7000	+54.545%	32	1,150	+482.353%
2026-06-25	1.0000	1.2500	1.0000	1.1000	-26.667%	1,033	1,150	+800.000%
2026-06-24	1.5000	1.5000	1.5000	1.5000	-5.063%	1	1,322	+560.000%
2026-06-23	1.5900	1.6500	1.5800	1.5800	-16.842%	4	1,321	+526.582%
2026-06-22	1.9000	1.9000	1.9000	1.9000	-0.524%	1	1,318	+421.053%
2026-06-18	2.2500	2.2500	1.8500	1.9100	+6.111%	8	1,297	+418.325%
2026-06-17	2.2500	2.2500	1.8000	1.8000	-29.412%	22	1,297	+450.000%
2026-06-16	2.5000	2.5500	2.5000	2.5500	-10.211%	16	1,297	+288.235%
2026-06-15	2.6500	2.9000	2.4500	2.8400	+9.231%	7	1,281	+248.592%
2026-06-12	2.5500	2.6000	2.3000	2.6000	-1.887%	110	1,287	+280.769%
2026-06-11	2.6500	2.7500	2.1800	2.6500	-8.935%	13	1,248	+273.585%
2026-06-10	3.2000	3.3000	2.9100	2.9100	-11.818%	5	1,243	+240.206%
2026-06-09	3.6000	3.6000	3.0000	3.3000	-12.000%	14	1,239	+200.000%
2026-06-08	3.9000	3.9000	3.6000	3.7500	-14.773%	34	1,233	+164.000%
2026-06-05	5.1600	5.1600	4.2000	4.4000	-10.204%	57	1,201	+125.000%
2026-06-04	5.1300	5.1700	4.9000	4.9000	-7.547%	1,007	1,217	+102.041%
2026-06-03	5.3000	5.3000	5.3000	5.3000	-19.330%	3	220	+86.792%
2026-06-02	7.3000	7.3000	6.3000	6.5700	-21.879%	16	223	+50.685%
2026-06-01	8.0000	8.4100	8.0000	8.4100	+25.522%	82	214	+17.717%
2026-05-29	5.9900	6.7000	5.9900	6.7000	+31.373%	15	221	+47.761%
2026-05-28	4.0000	5.2000	4.0000	5.1000	+30.769%	28	232	+94.118%
2026-05-27	3.9000	4.0000	3.7000	3.9000	-1.763%	11	246	+153.846%
2026-05-26	4.1000	4.1000	3.9000	3.9700	-5.476%	11	237	+149.370%
2026-05-22	4.4000	4.4000	4.2000	4.2000	-2.326%	20	228	+135.714%
2026-05-21	4.3000	4.3000	4.3000	4.3000	0.000%	3	243	+130.233%
2026-05-20	3.9000	4.3000	3.9000	4.3000	-2.715%	3	243	+130.233%
2026-05-19	4.6000	5.0000	4.4000	4.4200	-3.913%	35	236	+123.982%
2026-05-15	4.0000	5.1000	4.0000	4.6000	+27.778%	48	236	+115.217%
2026-05-14	3.8700	3.9000	3.5500	3.6000	+2.857%	14	204	+175.000%
2026-05-13	3.3000	3.5000	3.1200	3.5000	0.000%	38	232	+182.857%
2026-05-12	3.8900	3.8900	3.4000	3.5000	-5.405%	24	232	+182.857%
2026-05-11	3.6000	3.7000	3.6000	3.7000	-7.500%	11	232	+167.568%
2026-05-08	4.6000	4.6000	4.0000	4.0000	-13.043%	23	214	+147.500%
2026-05-07	4.4800	5.0000	4.4800	4.6000	+9.524%	13	211	+115.217%
2026-05-06	3.5000	4.2000	3.3000	4.2000	+16.667%	11	211	+135.714%
2026-05-05	4.5000	4.5000	3.6000	3.6000	-7.692%	5	206	+175.000%
2026-05-04	4.0000	4.0000	3.9000	3.9000	-4.878%	2	203	+153.846%
2026-05-01	4.0000	4.1000	4.0000	4.1000	+8.466%	26	187	+141.463%
2026-04-30	3.8000	3.9100	3.2000	3.7800	-28.679%	31	187	+161.905%
2026-04-29	5.6000	5.6000	5.2000	5.3000	-8.621%	16	169	+86.792%
2026-04-28	5.9800	5.9800	5.8000	5.8000	+7.407%	5	154	+70.690%
2026-04-27	5.1000	5.5500	5.1000	5.4000	+1.887%	19	156	+83.333%
2026-04-24	5.5000	5.5000	5.0000	5.3000	+13.978%	35	169	+86.792%
2026-04-23	4.3000	5.3000	4.3000	4.6500	-23.770%	48	153	+112.903%
2026-04-22	6.0000	6.2000	5.6200	6.1000	+14.447%	10	120	+62.295%
2026-04-21	5.2000	5.8000	5.2000	5.3300	+8.776%	3	120	+85.741%
2026-04-20	5.7000	5.7000	4.4000	4.9000	-9.259%	31	120	+102.041%
2026-04-17	5.6000	6.2000	5.3900	5.4000	+5.882%	39	101	+83.333%
2026-04-16	5.1000	5.3000	4.6500	5.1000	+4.082%	48	82	+94.118%
2026-04-15	4.0000	4.9000	3.7900	4.9000	+48.485%	26	43	+102.041%
2026-04-14	3.2600	3.4000	3.2600	3.3000	+50.000%	28	29	+200.000%
2026-04-13	2.3300	2.3300	2.2000	2.2000	+10.000%	4	46	+350.000%
2026-04-10	2.0000	2.0000	2.0000	2.0000	0.000%	2	45	+395.000%
2026-04-09	1.9500	2.0000	1.9500	2.0000	-9.091%	2	43	+395.000%
2026-04-08	2.4500	2.4500	2.2000	2.2000	+15.789%	4	41	+350.000%
2026-04-07	1.9000	1.9000	1.9000	1.9000	-5.000%	2	39	+421.053%
2026-04-06	1.9000	2.2000	1.9000	2.0000	-2.439%	3	37	+395.000%
2026-03-31	1.9300	2.5000	1.9300	2.0500	0.000%	3	35	+382.927%
2026-03-26	2.2000	2.2000	2.0500	2.0500	-7.240%	4	34	+382.927%
2026-03-25	2.2100	2.2100	2.2100	2.2100	+0.455%	2	34	+347.964%
2026-03-24	2.3000	2.3000	2.2000	2.2000	-22.807%	3	32	+350.000%
2026-03-23	2.8500	2.8500	2.8500	2.8500	-5.000%	1	29	+247.368%
2026-03-20	3.5000	3.5000	3.0000	3.0000	-25.000%	10	28	+230.000%
2026-03-17	4.0000	4.0000	4.0000	4.0000	0.000%	1	18	+147.500%
2026-03-16	4.1500	4.7500	4.0000	4.0000	-6.977%	4	17	+147.500%
2026-03-13	4.3000	4.3000	4.3000	4.3000	+4.623%	1	14	+130.233%
2026-03-11	4.9300	4.9300	4.1100	4.1100	-17.800%	2	13	+140.876%
2026-03-10	5.0000	5.0000	4.4100	5.0000	0.000%	5	12	+98.000%
2026-03-09	5.1000	5.1000	5.0000	5.0000	-7.407%	3	13	+98.000%
2026-03-06	6.3000	6.3000	5.4000	5.4000	+8.000%	5	10	+83.333%
2026-03-05	5.3000	5.3000	5.0000	5.0000	-2.724%	7	8	+98.000%
2026-03-04	5.1400	5.1400	5.1400	5.1400	+11.739%	1	6	+92.607%
2026-02-26	4.8800	4.8800	4.6000	4.6000	0.000%	5	5	+115.217%

.dark-mode .dMRn2t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dMRn2t{ color: #333333; background-color: white; border: 2px solid #333333; }MSFU20261016C29MSFU Oct 16 2026 29.00 Call (MSFU261016C00029000)option OPRA

MSFU20261016C29
MSFU Oct 16 2026 29.00 Call (MSFU261016C00029000)
option OPRA