Dark

MSFU20261016C30
MSFU Oct 16 2026 30.00 Call (MSFU261016C00030000)
option OPRA

EOD

Jul 27, 2026

1.57+20.769%(+0.27)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.5000	1.6500	1.4500	1.5700	+20.769%	48	5,118	0.000%
2026-07-24	1.3000	1.4000	1.2800	1.3000	+8.333%	107	5,153	+20.769%
2026-07-23	1.7500	1.7500	1.1500	1.2000	-27.273%	126	5,250	+30.833%
2026-07-22	1.8500	1.8500	1.5000	1.6500	-18.317%	36	5,168	-4.848%
2026-07-21	2.1500	2.1500	1.8800	2.0200	-14.043%	18	5,167	-22.277%
2026-07-20	1.8600	2.3500	1.8000	2.3500	+10.849%	141	5,156	-33.191%
2026-07-17	1.9300	2.1500	1.7200	2.1200	-1.395%	31	5,132	-25.943%
2026-07-16	1.7000	2.5000	1.7000	2.1500	+4.369%	167	5,131	-26.977%
2026-07-15	1.7000	2.2500	1.7000	2.0600	+24.848%	116	5,083	-23.786%
2026-07-14	1.5400	1.6500	1.5000	1.6500	-8.333%	22	5,155	-4.848%
2026-07-13	1.8500	1.9500	1.6000	1.8000	+9.091%	59	5,151	-12.778%
2026-07-10	2.0000	2.0000	1.4000	1.6500	+13.793%	162	5,115	-4.848%
2026-07-09	1.4000	1.5000	1.3200	1.4500	-19.444%	671	4,956	+8.276%
2026-07-08	1.6100	1.8000	1.5400	1.8000	-10.891%	65	4,728	-12.778%
2026-07-07	1.9500	2.1000	1.9500	2.0200	+12.222%	116	4,723	-22.277%
2026-07-06	1.8000	1.8500	1.7200	1.8000	-10.000%	35	4,804	-12.778%
2026-07-02	1.9500	2.0000	1.9500	2.0000	+4.712%	5	4,775	-21.500%
2026-07-01	1.7200	1.9900	1.4000	1.9100	+33.566%	158	4,775	-17.801%
2026-06-30	1.4000	1.5000	1.4000	1.4300	+2.143%	153	4,767	+9.790%
2026-06-29	1.6000	1.7000	1.3400	1.4000	-9.677%	53	4,635	+12.143%
2026-06-26	1.1000	1.5500	1.1000	1.5500	+55.000%	1,241	4,624	+1.290%
2026-06-25	1.0700	1.1600	0.9000	1.0000	-23.077%	269	3,810	+57.000%
2026-06-24	1.5000	1.5100	1.3000	1.3000	-7.143%	12	3,550	+20.769%
2026-06-23	1.5800	1.7000	1.4000	1.4000	+6.870%	39	3,546	+12.143%
2026-06-22	1.7000	1.7000	1.2700	1.3100	-22.941%	211	3,536	+19.847%
2026-06-18	1.5500	1.7000	1.5000	1.7000	+6.250%	71	3,493	-7.647%
2026-06-17	2.1000	2.1000	1.6000	1.6000	-31.034%	122	3,493	-1.875%
2026-06-16	2.3600	2.5000	2.1000	2.3200	-10.769%	219	3,493	-32.328%
2026-06-15	2.7000	2.8000	2.4000	2.6000	+10.638%	337	3,532	-39.615%
2026-06-12	2.3000	2.3500	2.0200	2.3500	+1.293%	52	3,581	-33.191%
2026-06-11	2.5000	2.5000	2.0000	2.3200	-10.769%	223	3,580	-32.328%
2026-06-10	2.8000	2.9500	2.6000	2.6000	-7.143%	209	3,606	-39.615%
2026-06-09	3.4000	3.4000	2.6500	2.8000	-19.308%	73	3,575	-43.929%
2026-06-08	3.6000	3.8000	3.2000	3.4700	+2.059%	464	3,520	-54.755%
2026-06-05	4.6000	4.6000	3.4000	3.4000	-25.764%	73	3,188	-53.824%
2026-06-04	5.1000	5.1000	4.4500	4.5800	-0.866%	33	3,214	-65.721%
2026-06-03	5.7000	5.7000	4.3000	4.6200	-20.619%	87	3,217	-66.017%
2026-06-02	5.9100	6.7600	5.8000	5.8200	-25.480%	128	3,177	-73.024%
2026-06-01	7.9000	8.2900	7.4000	7.8100	+20.154%	2,095	3,153	-79.898%
2026-05-29	4.9000	6.5000	4.9000	6.5000	+46.067%	156	4,559	-75.846%
2026-05-28	3.7000	4.7000	3.7000	4.4500	+27.143%	345	4,683	-64.719%
2026-05-27	3.6000	3.6100	3.3000	3.5000	-2.778%	82	4,918	-55.143%
2026-05-26	3.6000	4.0000	3.4000	3.6000	-6.977%	52	4,920	-56.389%
2026-05-22	4.2800	4.2800	3.8000	3.8700	-0.769%	79	4,896	-59.432%
2026-05-21	4.4600	4.4600	3.7000	3.9000	-4.645%	21	4,939	-59.744%
2026-05-20	3.5400	4.0900	3.4500	4.0900	+10.541%	31	4,939	-61.614%
2026-05-19	5.0000	5.0000	3.7000	3.7000	-11.905%	124	4,880	-57.568%
2026-05-18	3.9000	4.4000	3.8000	4.2000	0.000%	37	4,880	-62.619%
2026-05-15	3.6000	5.0000	3.6000	4.2000	+30.841%	206	4,880	-62.619%
2026-05-14	2.9500	3.6000	2.8000	3.2100	+4.560%	173	4,901	-51.090%
2026-05-13	2.9000	3.3000	2.7500	3.0700	-0.968%	170	4,949	-48.860%
2026-05-12	3.4000	3.4600	3.0800	3.1000	-10.405%	78	4,949	-49.355%
2026-05-11	3.2000	3.5000	3.2000	3.4600	-4.155%	55	4,949	-54.624%
2026-05-08	3.8000	4.1000	3.6000	3.6100	-9.524%	147	4,919	-56.510%
2026-05-07	4.0000	4.5000	3.9300	3.9900	+9.315%	195	4,843	-60.652%
2026-05-06	3.3000	3.8000	3.1000	3.6500	+8.631%	61	4,929	-56.986%
2026-05-05	3.8000	3.8000	3.2000	3.3600	-5.352%	122	4,878	-53.274%
2026-05-04	3.9000	4.0000	3.4500	3.5500	-2.740%	3,614	4,902	-55.775%
2026-05-01	3.8000	3.8000	3.4700	3.6500	+6.414%	149	1,246	-56.986%
2026-04-30	3.8000	3.9000	2.8000	3.4300	-29.569%	224	1,246	-54.227%
2026-04-29	5.0000	5.1500	4.6000	4.8700	-11.455%	187	1,168	-67.762%
2026-04-28	5.0000	5.6000	5.0000	5.5000	+8.268%	284	1,025	-71.455%
2026-04-27	4.9000	5.2000	4.6000	5.0800	+3.252%	34	804	-69.094%
2026-04-24	4.8000	5.0000	4.5500	4.9200	+14.419%	43	785	-68.089%
2026-04-23	5.2000	5.2000	3.6000	4.3000	-23.214%	138	764	-63.488%
2026-04-22	5.1000	5.8500	4.9900	5.6000	+12.000%	59	661	-71.964%
2026-04-21	4.6000	5.3000	4.5000	5.0000	+8.696%	93	614	-68.600%
2026-04-20	4.6000	4.9000	4.3000	4.6000	-6.883%	98	614	-65.870%
2026-04-17	5.2000	5.8000	4.7500	4.9400	+4.883%	258	616	-68.219%
2026-04-16	4.6100	4.8000	4.1900	4.7100	+9.535%	55	449	-66.667%
2026-04-15	3.3000	4.4000	3.3000	4.3000	+40.984%	122	427	-63.488%
2026-04-14	2.5300	3.1600	2.5300	3.0500	+29.787%	77	374	-48.525%
2026-04-13	1.9500	2.4000	1.9500	2.3500	+29.121%	129	312	-33.191%
2026-04-10	1.9000	1.9000	1.8000	1.8200	-1.087%	6	277	-13.736%
2026-04-09	1.8800	1.9500	1.6500	1.8400	-4.663%	12	276	-14.674%
2026-04-08	2.2000	2.2000	1.9300	1.9300	+12.209%	33	271	-18.653%
2026-04-07	1.7000	1.7500	1.6700	1.7200	-9.474%	39	279	-8.721%
2026-04-06	2.0000	2.1500	1.8500	1.9000	0.000%	48	280	-17.368%
2026-04-02	1.7000	1.9000	1.6000	1.9000	+4.396%	44	279	-17.368%
2026-04-01	1.9000	1.9300	1.7700	1.8200	+7.059%	86	279	-13.736%
2026-03-31	1.8500	1.9000	1.7000	1.7000	+5.590%	23	246	-7.647%
2026-03-30	1.6000	1.6500	1.6000	1.6100	+0.625%	9	228	-2.484%
2026-03-27	1.6500	1.6500	1.4600	1.6000	-10.615%	25	221	-1.875%
2026-03-26	1.9000	1.9000	1.7500	1.7900	-8.205%	12	200	-12.291%
2026-03-25	2.1500	2.2000	1.9500	1.9500	-9.302%	11	190	-19.487%
2026-03-24	2.5500	2.5500	2.0500	2.1500	-12.245%	20	183	-26.977%
2026-03-23	2.6000	2.7000	2.4500	2.4500	-9.259%	15	180	-35.918%
2026-03-20	3.0000	3.0000	2.7000	2.7000	-20.588%	25	166	-41.852%
2026-03-19	3.0000	3.4000	2.9000	3.4000	+6.250%	27	142	-53.824%
2026-03-18	3.3000	3.3000	3.2000	3.2000	-13.514%	4	125	-50.938%
2026-03-17	3.9900	3.9900	3.7000	3.7000	-9.756%	11	122	-57.568%
2026-03-16	3.8000	4.1000	3.8000	4.1000	-4.651%	2	111	-61.707%
2026-03-12	4.3000	4.3000	4.3000	4.3000	-4.444%	3	109	-63.488%
2026-03-11	4.5000	4.5000	4.5000	4.5000	-11.765%	12	106	-65.111%
2026-03-05	5.1000	5.1000	5.1000	5.1000	+6.250%	1	94	-69.216%
2026-03-04	4.6600	5.0000	4.6600	4.8000	+17.073%	6	94	-67.292%
2026-03-02	4.1000	4.1000	4.1000	4.1000	+10.811%	15	89	-61.707%
2026-02-27	3.7800	3.7800	3.7000	3.7000	-13.953%	21	89	-57.568%
2026-02-26	4.6000	4.6000	4.3000	4.3000	+3.118%	13	69	-63.488%
2026-02-25	4.0000	4.2000	4.0000	4.1700	+19.143%	13	55	-62.350%
2026-02-24	3.3100	3.5000	3.3100	3.5000	+6.061%	7	55	-55.143%
2026-02-23	3.8100	3.8100	2.9500	3.3000	-17.500%	39	48	-52.424%
2026-02-20	4.0000	4.0000	4.0000	4.0000	0.000%	20	20	-60.750%

.dark-mode .NTF57r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NTF57r{ color: #333333; background-color: white; border: 2px solid #333333; }MSFU20261016C30MSFU Oct 16 2026 30.00 Call (MSFU261016C00030000)option OPRA

MSFU20261016C30
MSFU Oct 16 2026 30.00 Call (MSFU261016C00030000)
option OPRA