Dark

MSFU20261016C32
MSFU Oct 16 2026 32.00 Call (MSFU261016C00032000)
option OPRA

EOD

Sep 17, 2026

5.47+11.633%(+0.57)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.6900	5.6900	5.2000	5.4700	+11.633%	9	191	0.000%
2026-09-16	4.9000	4.9000	4.9000	4.9000	-33.514%	5	191	+11.633%
2026-09-14	7.3700	7.3700	7.3700	7.3700	+29.298%	1	191	-25.780%
2026-09-11	5.7000	5.7000	5.7000	5.7000	+4.587%	1	191	-4.035%
2026-09-09	5.3000	5.4500	5.3000	5.4500	+1.869%	2	190	+0.367%
2026-09-08	5.3500	5.3500	5.3500	5.3500	-17.692%	1	191	+2.243%
2026-09-04	6.5000	6.5000	6.5000	6.5000	-27.778%	2	194	-15.846%
2026-09-03	8.2000	9.0000	8.2000	9.0000	+47.541%	12	194	-39.222%
2026-09-02	6.1000	6.1000	6.1000	6.1000	-25.610%	1	197	-10.328%
2026-08-28	8.7000	8.7000	8.2000	8.2000	+9.333%	5	198	-33.293%
2026-08-27	7.4500	7.5000	7.4500	7.5000	+20.000%	2	203	-27.067%
2026-08-26	6.2500	6.2500	6.2500	6.2500	+7.759%	16	204	-12.480%
2026-08-25	5.5000	5.8000	5.5000	5.8000	+7.407%	3	220	-5.690%
2026-08-24	5.5500	5.7500	5.4000	5.4000	+3.647%	7	220	+1.296%
2026-08-21	5.2400	5.2400	5.2100	5.2100	+6.544%	9	223	+4.990%
2026-08-18	4.8900	4.8900	4.8900	4.8900	+5.161%	4	232	+11.861%
2026-08-17	5.0000	5.0000	4.6000	4.6500	-31.517%	17	236	+17.634%
2026-08-14	6.7900	6.7900	6.7900	6.7900	-2.302%	3	242	-19.440%
2026-08-13	6.6400	6.9500	6.5000	6.9500	-9.740%	12	242	-21.295%
2026-08-11	7.7000	7.7000	7.7000	7.7000	-11.494%	3	254	-28.961%
2026-08-10	8.5500	8.7000	8.5500	8.7000	+8.750%	31	254	-37.126%
2026-08-07	8.3000	8.3000	8.0000	8.0000	+3.896%	3	284	-31.625%
2026-08-06	7.7000	7.7000	7.2000	7.7000	+17.378%	4	286	-28.961%
2026-08-05	6.3500	6.5600	6.3500	6.5600	-12.650%	3	289	-16.616%
2026-08-04	6.1000	7.5100	6.1000	7.5100	+12.090%	50	290	-27.164%
2026-08-03	5.2100	6.7000	5.2100	6.7000	+59.524%	6	289	-18.358%
2026-07-31	3.4000	4.2000	3.3000	4.2000	+20.000%	47	292	+30.238%
2026-07-30	2.5000	3.8000	2.5000	3.5000	+194.118%	96	268	+56.286%
2026-07-27	1.1900	1.1900	1.1900	1.1900	+32.222%	2	230	+359.664%
2026-07-24	0.9000	0.9000	0.9000	0.9000	-43.750%	3	230	+507.778%
2026-07-23	1.6000	1.6000	1.6000	1.6000	+22.137%	1	230	+241.875%
2026-07-22	1.3100	1.3100	1.3100	1.3100	-26.404%	1	230	+317.557%
2026-07-20	1.6300	1.7800	1.5900	1.7800	+27.143%	269	230	+207.303%
2026-07-17	1.4000	1.4000	1.4000	1.4000	-17.647%	1	375	+290.714%
2026-07-16	1.7000	1.7000	1.7000	1.7000	+36.000%	1	375	+221.765%
2026-07-15	1.2500	1.2500	1.2500	1.2500	-2.344%	3	374	+337.600%
2026-07-10	1.2800	1.2800	1.2800	1.2800	+6.667%	4	374	+327.344%
2026-07-08	1.2000	1.2000	1.2000	1.2000	-14.286%	1	370	+355.833%
2026-07-06	1.4000	1.4000	1.4000	1.4000	+5.263%	8	369	+290.714%
2026-07-01	1.4300	1.5000	1.3300	1.3300	+15.652%	5	361	+311.278%
2026-06-30	1.1500	1.1500	1.1500	1.1500	+1.770%	11	360	+375.652%
2026-06-29	1.1300	1.1300	1.1300	1.1300	-9.600%	1	349	+384.071%
2026-06-26	1.2500	1.2500	1.2500	1.2500	+47.059%	1	350	+337.600%
2026-06-25	0.9500	0.9500	0.7500	0.8500	-34.615%	12	350	+543.529%
2026-06-23	1.2800	1.3000	1.1500	1.3000	+52.941%	9	351	+320.769%
2026-06-22	1.1500	1.1500	0.8500	0.8500	-48.485%	3	354	+543.529%
2026-06-17	1.7000	1.7000	1.5500	1.6500	-5.714%	13	356	+231.515%
2026-06-16	1.8300	1.8500	1.7500	1.7500	-12.500%	14	356	+212.571%
2026-06-15	2.1400	2.2300	2.0000	2.0000	+2.564%	294	365	+173.500%
2026-06-12	1.9500	1.9500	1.9500	1.9500	+9.551%	10	140	+180.513%
2026-06-11	2.0200	2.0200	1.7800	1.7800	-24.895%	13	130	+207.303%
2026-06-10	2.3700	2.3700	2.3700	2.3700	+7.727%	10	120	+130.802%
2026-06-09	2.7500	2.7500	2.2000	2.2000	-18.519%	11	123	+148.636%
2026-06-08	2.6900	2.7000	2.6900	2.7000	-12.621%	3	126	+102.593%
2026-06-05	3.7800	3.7800	3.0900	3.0900	-18.684%	9	123	+77.023%
2026-06-04	4.1600	4.1600	3.8000	3.8000	+2.703%	5	122	+43.947%
2026-06-03	3.9000	3.9000	3.7000	3.7000	-26.587%	9	120	+47.838%
2026-06-02	5.7000	5.7000	5.0400	5.0400	-26.423%	27	114	+8.532%
2026-06-01	6.9000	7.0000	6.6000	6.8500	+30.476%	15	109	-20.146%
2026-05-29	4.8000	5.2500	4.1000	5.2500	+71.569%	52	109	+4.190%
2026-05-26	3.0600	3.0600	3.0600	3.0600	-2.857%	1	120	+78.758%
2026-05-22	3.5000	3.5000	3.1500	3.1500	-5.970%	3	118	+73.651%
2026-05-21	3.0900	3.3500	3.0900	3.3500	+8.065%	53	117	+63.284%
2026-05-20	2.9700	3.1000	2.8000	3.1000	-6.627%	6	117	+76.452%
2026-05-19	3.6000	3.7800	3.2000	3.3200	-16.373%	24	81	+64.759%
2026-05-15	3.7500	3.9700	3.7000	3.9700	+58.800%	6	81	+37.783%
2026-05-14	2.5000	2.5000	2.5000	2.5000	+5.932%	2	80	+118.800%
2026-05-13	2.4800	2.4800	2.3600	2.3600	-10.943%	7	79	+131.780%
2026-05-12	2.8000	2.8000	2.6500	2.6500	-5.357%	5	79	+106.415%
2026-05-11	2.5000	2.8000	2.5000	2.8000	-17.647%	5	79	+95.357%
2026-05-07	3.4500	3.6000	3.4000	3.4000	+15.254%	15	70	+60.882%
2026-05-06	2.5100	3.1000	2.5100	2.9500	+9.259%	28	64	+85.424%
2026-05-05	2.7000	2.7000	2.7000	2.7000	-6.897%	2	51	+102.593%
2026-05-04	2.9500	2.9500	2.9000	2.9000	+4.317%	2	49	+88.621%
2026-05-01	2.7800	2.7800	2.7800	2.7800	+15.833%	10	58	+96.763%
2026-04-30	2.7000	2.7000	2.2000	2.4000	-42.993%	15	58	+127.917%
2026-04-29	4.2100	4.2100	4.2100	4.2100	-5.180%	2	54	+29.929%
2026-04-28	4.8000	4.8000	4.4400	4.4400	+3.256%	12	56	+23.198%
2026-04-27	3.8900	4.3000	3.8900	4.3000	+3.865%	8	51	+27.209%
2026-04-24	3.6400	4.1400	3.4000	4.1400	+1.471%	8	46	+32.126%
2026-04-23	4.0800	4.0800	4.0800	4.0800	-11.879%	1	48	+34.069%
2026-04-22	4.5000	4.7600	4.5000	4.6300	+6.682%	10	47	+18.143%
2026-04-21	4.0500	4.3400	4.0500	4.3400	+14.211%	6	43	+26.037%
2026-04-20	3.9500	3.9500	3.8000	3.8000	-14.798%	7	43	+43.947%
2026-04-17	4.4000	4.4600	3.8000	4.4600	+11.500%	4	43	+22.646%
2026-04-16	4.0400	4.0400	3.5000	4.0000	+8.108%	29	41	+36.750%
2026-04-15	3.1000	3.7000	3.0800	3.7000	+54.167%	25	33	+47.838%
2026-04-14	2.1000	2.5100	2.1000	2.4000	+33.333%	7	14	+127.917%
2026-04-13	1.8000	1.8000	1.8000	1.8000	+16.129%	1	10	+203.889%
2026-04-09	1.5500	1.5500	1.5500	1.5500	+10.714%	3	10	+252.903%
2026-04-02	1.4000	1.4000	1.4000	1.4000	0.000%	31	37	+290.714%
2026-03-31	1.3000	1.4000	1.3000	1.4000	+7.692%	3	37	+290.714%
2026-03-27	1.0000	1.3500	1.0000	1.3000	-9.091%	3	34	+320.769%
2026-03-26	1.4300	1.4300	1.4300	1.4300	-24.737%	1	32	+282.517%
2026-03-23	1.9000	1.9000	1.9000	1.9000	-47.945%	30	32	+187.895%
2026-03-12	3.6500	3.6500	3.6500	3.6500	-20.652%	1	2	+49.863%
2026-03-10	4.6000	4.6000	4.6000	4.6000	0.000%	1	1	+18.913%

.dark-mode .zzgGbt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zzgGbt{ color: #333333; background-color: white; border: 2px solid #333333; }MSFU20261016C32MSFU Oct 16 2026 32.00 Call (MSFU261016C00032000)option OPRA

MSFU20261016C32
MSFU Oct 16 2026 32.00 Call (MSFU261016C00032000)
option OPRA