Dark

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

EOD

Sep 16, 2026

6.00-25.466%(-2.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	6.0000	6.0000	6.0000	6.0000	-25.466%	1	1,154	0.000%
2026-09-15	8.2100	8.2100	8.0500	8.0500	-9.551%	8	1,154	-25.466%
2026-09-14	9.0000	9.3000	8.9000	8.9000	+16.340%	5	1,153	-32.584%
2026-09-11	7.6500	7.6500	7.6500	7.6500	+10.870%	2	1,158	-21.569%
2026-09-10	6.9000	6.9000	6.9000	6.9000	-3.631%	1	1,158	-13.043%
2026-09-08	7.1600	7.1600	7.1600	7.1600	-14.762%	2	1,158	-16.201%
2026-09-04	8.0000	8.4000	8.0000	8.4000	-17.969%	3	1,158	-28.571%
2026-09-03	10.0000	10.2400	9.4000	10.2400	+26.420%	8	1,158	-41.406%
2026-09-02	8.1000	8.1000	8.1000	8.1000	-19.000%	2	1,165	-25.926%
2026-08-31	9.7000	10.0000	9.7000	10.0000	-7.579%	4	1,167	-40.000%
2026-08-28	9.8900	11.0000	9.8800	10.8200	+21.437%	91	1,169	-44.547%
2026-08-27	8.5000	9.1000	8.3100	8.9100	+14.231%	26	1,249	-32.660%
2026-08-26	7.8000	7.8000	7.8000	7.8000	+5.405%	1	1,261	-23.077%
2026-08-25	7.0000	7.4000	7.0000	7.4000	+7.246%	21	1,262	-18.919%
2026-08-24	6.4500	6.9000	6.4500	6.9000	+3.139%	3	1,283	-13.043%
2026-08-21	6.6600	6.6900	6.6600	6.6900	+6.190%	11	1,286	-10.314%
2026-08-20	6.4000	6.4000	6.3000	6.3000	-10.000%	20	1,286	-4.762%
2026-08-19	6.5000	7.0000	6.5000	7.0000	+8.025%	7	1,306	-14.286%
2026-08-18	6.3000	6.4800	6.3000	6.4800	+4.516%	5	1,313	-7.407%
2026-08-17	6.7000	6.7000	5.9800	6.2000	-25.837%	20	1,315	-3.226%
2026-08-14	8.3600	8.3600	8.3600	8.3600	-1.647%	1	1,329	-28.230%
2026-08-13	8.1000	8.5000	8.1000	8.5000	+8.005%	4	1,329	-29.412%
2026-08-12	8.0000	8.0000	7.8700	7.8700	-15.648%	9	1,330	-23.761%
2026-08-11	9.0000	9.3300	9.0000	9.3300	-11.143%	5	1,331	-35.691%
2026-08-10	9.0500	10.5000	9.0500	10.5000	+12.903%	31	1,334	-42.857%
2026-08-07	9.5200	9.8000	9.0000	9.3000	+3.333%	117	1,345	-35.484%
2026-08-06	8.4000	9.2000	8.4000	9.0000	+9.756%	21	1,355	-33.333%
2026-08-05	7.9000	8.2000	7.9000	8.2000	-3.416%	30	1,357	-26.829%
2026-08-04	7.5000	9.4000	7.5000	8.4900	+6.125%	85	1,362	-29.329%
2026-08-03	7.5000	8.2000	7.1000	8.0000	+48.148%	483	1,368	-25.000%
2026-07-31	4.5000	5.5000	4.1000	5.4000	+20.000%	723	1,750	+11.111%
2026-07-30	3.2000	4.7500	3.0000	4.5000	+200.000%	2,840	2,179	+33.333%
2026-07-29	1.5000	1.7000	1.4000	1.5000	-14.286%	73	4,850	+300.000%
2026-07-28	1.6000	1.8200	1.3500	1.7500	+11.465%	266	4,886	+242.857%
2026-07-27	1.5000	1.6500	1.4500	1.5700	+20.769%	48	5,118	+282.166%
2026-07-24	1.3000	1.4000	1.2800	1.3000	+8.333%	107	5,153	+361.538%
2026-07-23	1.7500	1.7500	1.1500	1.2000	-27.273%	126	5,250	+400.000%
2026-07-22	1.8500	1.8500	1.5000	1.6500	-18.317%	36	5,168	+263.636%
2026-07-21	2.1500	2.1500	1.8800	2.0200	-14.043%	18	5,167	+197.030%
2026-07-20	1.8600	2.3500	1.8000	2.3500	+10.849%	141	5,156	+155.319%
2026-07-17	1.9300	2.1500	1.7200	2.1200	-1.395%	31	5,132	+183.019%
2026-07-16	1.7000	2.5000	1.7000	2.1500	+4.369%	167	5,131	+179.070%
2026-07-15	1.7000	2.2500	1.7000	2.0600	+24.848%	116	5,083	+191.262%
2026-07-14	1.5400	1.6500	1.5000	1.6500	-8.333%	22	5,155	+263.636%
2026-07-13	1.8500	1.9500	1.6000	1.8000	+9.091%	59	5,151	+233.333%
2026-07-10	2.0000	2.0000	1.4000	1.6500	+13.793%	162	5,115	+263.636%
2026-07-09	1.4000	1.5000	1.3200	1.4500	-19.444%	671	4,956	+313.793%
2026-07-08	1.6100	1.8000	1.5400	1.8000	-10.891%	65	4,728	+233.333%
2026-07-07	1.9500	2.1000	1.9500	2.0200	+12.222%	116	4,723	+197.030%
2026-07-06	1.8000	1.8500	1.7200	1.8000	-10.000%	35	4,804	+233.333%
2026-07-02	1.9500	2.0000	1.9500	2.0000	+4.712%	5	4,775	+200.000%
2026-07-01	1.7200	1.9900	1.4000	1.9100	+33.566%	158	4,775	+214.136%
2026-06-30	1.4000	1.5000	1.4000	1.4300	+2.143%	153	4,767	+319.580%
2026-06-29	1.6000	1.7000	1.3400	1.4000	-9.677%	53	4,635	+328.571%
2026-06-26	1.1000	1.5500	1.1000	1.5500	+55.000%	1,241	4,624	+287.097%
2026-06-25	1.0700	1.1600	0.9000	1.0000	-23.077%	269	3,810	+500.000%
2026-06-24	1.5000	1.5100	1.3000	1.3000	-7.143%	12	3,550	+361.538%
2026-06-23	1.5800	1.7000	1.4000	1.4000	+6.870%	39	3,546	+328.571%
2026-06-22	1.7000	1.7000	1.2700	1.3100	-22.941%	211	3,536	+358.015%
2026-06-18	1.5500	1.7000	1.5000	1.7000	+6.250%	71	3,493	+252.941%
2026-06-17	2.1000	2.1000	1.6000	1.6000	-31.034%	122	3,493	+275.000%
2026-06-16	2.3600	2.5000	2.1000	2.3200	-10.769%	219	3,493	+158.621%
2026-06-15	2.7000	2.8000	2.4000	2.6000	+10.638%	337	3,532	+130.769%
2026-06-12	2.3000	2.3500	2.0200	2.3500	+1.293%	52	3,581	+155.319%
2026-06-11	2.5000	2.5000	2.0000	2.3200	-10.769%	223	3,580	+158.621%
2026-06-10	2.8000	2.9500	2.6000	2.6000	-7.143%	209	3,606	+130.769%
2026-06-09	3.4000	3.4000	2.6500	2.8000	-19.308%	73	3,575	+114.286%
2026-06-08	3.6000	3.8000	3.2000	3.4700	+2.059%	464	3,520	+72.911%
2026-06-05	4.6000	4.6000	3.4000	3.4000	-25.764%	73	3,188	+76.471%
2026-06-04	5.1000	5.1000	4.4500	4.5800	-0.866%	33	3,214	+31.004%
2026-06-03	5.7000	5.7000	4.3000	4.6200	-20.619%	87	3,217	+29.870%
2026-06-02	5.9100	6.7600	5.8000	5.8200	-25.480%	128	3,177	+3.093%
2026-06-01	7.9000	8.2900	7.4000	7.8100	+20.154%	2,095	3,153	-23.175%
2026-05-29	4.9000	6.5000	4.9000	6.5000	+46.067%	156	4,559	-7.692%
2026-05-28	3.7000	4.7000	3.7000	4.4500	+27.143%	345	4,683	+34.831%
2026-05-27	3.6000	3.6100	3.3000	3.5000	-2.778%	82	4,918	+71.429%
2026-05-26	3.6000	4.0000	3.4000	3.6000	-6.977%	52	4,920	+66.667%
2026-05-22	4.2800	4.2800	3.8000	3.8700	-0.769%	79	4,896	+55.039%
2026-05-21	4.4600	4.4600	3.7000	3.9000	-4.645%	21	4,939	+53.846%
2026-05-20	3.5400	4.0900	3.4500	4.0900	+10.541%	31	4,939	+46.699%
2026-05-19	5.0000	5.0000	3.7000	3.7000	-11.905%	124	4,880	+62.162%
2026-05-18	3.9000	4.4000	3.8000	4.2000	0.000%	37	4,880	+42.857%
2026-05-15	3.6000	5.0000	3.6000	4.2000	+30.841%	206	4,880	+42.857%
2026-05-14	2.9500	3.6000	2.8000	3.2100	+4.560%	173	4,901	+86.916%
2026-05-13	2.9000	3.3000	2.7500	3.0700	-0.968%	170	4,949	+95.440%
2026-05-12	3.4000	3.4600	3.0800	3.1000	-10.405%	78	4,949	+93.548%
2026-05-11	3.2000	3.5000	3.2000	3.4600	-4.155%	55	4,949	+73.410%
2026-05-08	3.8000	4.1000	3.6000	3.6100	-9.524%	147	4,919	+66.205%
2026-05-07	4.0000	4.5000	3.9300	3.9900	+9.315%	195	4,843	+50.376%
2026-05-06	3.3000	3.8000	3.1000	3.6500	+8.631%	61	4,929	+64.384%
2026-05-05	3.8000	3.8000	3.2000	3.3600	-5.352%	122	4,878	+78.571%
2026-05-04	3.9000	4.0000	3.4500	3.5500	-2.740%	3,614	4,902	+69.014%
2026-05-01	3.8000	3.8000	3.4700	3.6500	+6.414%	149	1,246	+64.384%
2026-04-30	3.8000	3.9000	2.8000	3.4300	-29.569%	224	1,246	+74.927%
2026-04-29	5.0000	5.1500	4.6000	4.8700	-11.455%	187	1,168	+23.203%
2026-04-28	5.0000	5.6000	5.0000	5.5000	+8.268%	284	1,025	+9.091%
2026-04-27	4.9000	5.2000	4.6000	5.0800	+3.252%	34	804	+18.110%
2026-04-24	4.8000	5.0000	4.5500	4.9200	+14.419%	43	785	+21.951%
2026-04-23	5.2000	5.2000	3.6000	4.3000	-23.214%	138	764	+39.535%
2026-04-22	5.1000	5.8500	4.9900	5.6000	+12.000%	59	661	+7.143%
2026-04-21	4.6000	5.3000	4.5000	5.0000	+8.696%	93	614	+20.000%
2026-04-20	4.6000	4.9000	4.3000	4.6000	-6.883%	98	614	+30.435%
2026-04-17	5.2000	5.8000	4.7500	4.9400	+4.883%	258	616	+21.457%
2026-04-16	4.6100	4.8000	4.1900	4.7100	+9.535%	55	449	+27.389%
2026-04-15	3.3000	4.4000	3.3000	4.3000	+40.984%	122	427	+39.535%
2026-04-14	2.5300	3.1600	2.5300	3.0500	+29.787%	77	374	+96.721%
2026-04-13	1.9500	2.4000	1.9500	2.3500	+29.121%	129	312	+155.319%
2026-04-10	1.9000	1.9000	1.8000	1.8200	-1.087%	6	277	+229.670%
2026-04-09	1.8800	1.9500	1.6500	1.8400	-4.663%	12	276	+226.087%
2026-04-08	2.2000	2.2000	1.9300	1.9300	+12.209%	33	271	+210.881%
2026-04-07	1.7000	1.7500	1.6700	1.7200	-9.474%	39	279	+248.837%
2026-04-06	2.0000	2.1500	1.8500	1.9000	0.000%	48	280	+215.789%
2026-04-02	1.7000	1.9000	1.6000	1.9000	+4.396%	44	279	+215.789%
2026-04-01	1.9000	1.9300	1.7700	1.8200	+7.059%	86	279	+229.670%
2026-03-31	1.8500	1.9000	1.7000	1.7000	+5.590%	23	246	+252.941%
2026-03-30	1.6000	1.6500	1.6000	1.6100	+0.625%	9	228	+272.671%
2026-03-27	1.6500	1.6500	1.4600	1.6000	-10.615%	25	221	+275.000%
2026-03-26	1.9000	1.9000	1.7500	1.7900	-8.205%	12	200	+235.196%
2026-03-25	2.1500	2.2000	1.9500	1.9500	-9.302%	11	190	+207.692%
2026-03-24	2.5500	2.5500	2.0500	2.1500	-12.245%	20	183	+179.070%
2026-03-23	2.6000	2.7000	2.4500	2.4500	-9.259%	15	180	+144.898%
2026-03-20	3.0000	3.0000	2.7000	2.7000	-20.588%	25	166	+122.222%
2026-03-19	3.0000	3.4000	2.9000	3.4000	+6.250%	27	142	+76.471%
2026-03-18	3.3000	3.3000	3.2000	3.2000	-13.514%	4	125	+87.500%
2026-03-17	3.9900	3.9900	3.7000	3.7000	-9.756%	11	122	+62.162%
2026-03-16	3.8000	4.1000	3.8000	4.1000	-4.651%	2	111	+46.341%
2026-03-12	4.3000	4.3000	4.3000	4.3000	-4.444%	3	109	+39.535%
2026-03-11	4.5000	4.5000	4.5000	4.5000	-11.765%	12	106	+33.333%
2026-03-05	5.1000	5.1000	5.1000	5.1000	+6.250%	1	94	+17.647%
2026-03-04	4.6600	5.0000	4.6600	4.8000	+17.073%	6	94	+25.000%
2026-03-02	4.1000	4.1000	4.1000	4.1000	+10.811%	15	89	+46.341%
2026-02-27	3.7800	3.7800	3.7000	3.7000	-13.953%	21	89	+62.162%
2026-02-26	4.6000	4.6000	4.3000	4.3000	+3.118%	13	69	+39.535%
2026-02-25	4.0000	4.2000	4.0000	4.1700	+19.143%	13	55	+43.885%
2026-02-24	3.3100	3.5000	3.3100	3.5000	+6.061%	7	55	+71.429%
2026-02-23	3.8100	3.8100	2.9500	3.3000	-17.500%	39	48	+81.818%
2026-02-20	4.0000	4.0000	4.0000	4.0000	0.000%	20	20	+50.000%

.dark-mode .X3l0WV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X3l0WV{ 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