Dark

MSFU20261016C33
MSFU Oct 16 2026 33.00 Call (MSFU261016C00033000)
option OPRA

EOD

Sep 16, 2026

4.40-20.000%(-1.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	4.4000	4.4000	4.4000	4.4000	-20.000%	1	116	0.000%
2026-09-15	5.5000	5.5000	5.5000	5.5000	-15.385%	1	115	-20.000%
2026-09-14	6.3500	6.5000	6.3500	6.5000	+40.693%	6	115	-32.308%
2026-09-10	4.6200	4.6200	4.6200	4.6200	-1.702%	1	115	-4.762%
2026-09-09	4.9000	4.9000	4.7000	4.7000	+2.174%	6	114	-6.383%
2026-09-08	4.7000	4.7000	4.6000	4.6000	-19.440%	26	110	-4.348%
2026-09-04	5.7100	5.7100	5.7100	5.7100	-19.007%	7	104	-22.942%
2026-09-03	7.3000	7.3700	7.0500	7.0500	+17.500%	13	104	-37.589%
2026-08-27	6.0000	6.0000	6.0000	6.0000	+20.240%	1	106	-26.667%
2026-08-25	4.7300	5.0000	4.7300	4.9900	+8.715%	3	107	-11.824%
2026-08-21	4.5900	4.5900	4.5900	4.5900	+3.378%	8	107	-4.139%
2026-08-17	4.4400	4.4400	4.4400	4.4400	-24.490%	1	107	-0.901%
2026-08-13	5.8800	5.8800	5.8800	5.8800	-14.783%	2	106	-25.170%
2026-08-07	7.4500	7.4500	6.9000	6.9000	+1.471%	4	106	-36.232%
2026-08-06	6.5000	6.8000	6.5000	6.8000	+14.286%	2	108	-35.294%
2026-08-05	6.7300	6.7400	5.9500	5.9500	-12.500%	7	110	-26.050%
2026-08-04	5.5200	6.8500	5.5200	6.8000	+15.059%	34	113	-35.294%
2026-08-03	5.0000	5.9200	5.0000	5.9100	+55.526%	30	119	-25.550%
2026-07-31	2.7500	3.8000	2.7500	3.8000	+22.581%	16	129	+15.789%
2026-07-30	2.2000	3.1000	2.0000	3.1000	+226.316%	23	132	+41.935%
2026-07-29	0.9500	0.9500	0.9500	0.9500	-13.636%	2	146	+363.158%
2026-07-28	1.1000	1.1000	1.1000	1.1000	+37.500%	18	145	+300.000%
2026-07-23	0.8000	0.8000	0.8000	0.8000	-23.077%	1	154	+450.000%
2026-07-22	1.4000	1.4000	0.9000	1.0400	-0.952%	15	154	+323.077%
2026-07-21	1.0500	1.0500	1.0500	1.0500	-25.000%	1	154	+319.048%
2026-07-17	1.4000	1.4000	1.4000	1.4000	0.000%	1	155	+214.286%
2026-07-16	1.4000	1.4000	1.4000	1.4000	+13.821%	1	156	+214.286%
2026-07-10	1.2300	1.2300	1.2300	1.2300	+17.143%	2	155	+257.724%
2026-07-08	1.0500	1.0500	1.0500	1.0500	-30.000%	5	155	+319.048%
2026-07-07	1.5000	1.5000	1.5000	1.5000	+20.000%	2	160	+193.333%
2026-07-06	1.2500	1.2500	1.2500	1.2500	-11.972%	1	160	+252.000%
2026-07-01	1.4200	1.4200	1.4200	1.4200	+23.478%	1	159	+209.859%
2026-06-26	1.1500	1.1500	1.1500	1.1500	+76.923%	1	160	+282.609%
2026-06-25	0.9000	0.9000	0.6500	0.6500	-35.000%	21	160	+576.923%
2026-06-24	1.1000	1.1000	1.0000	1.0000	-4.762%	15	179	+340.000%
2026-06-23	1.1000	1.1700	1.0500	1.0500	-10.256%	14	176	+319.048%
2026-06-22	1.1300	1.1700	1.1300	1.1700	0.000%	16	178	+276.068%
2026-06-18	1.1700	1.1700	1.1700	1.1700	-2.500%	2	217	+276.068%
2026-06-17	1.4500	1.4500	1.2000	1.2000	-40.000%	87	217	+266.667%
2026-06-15	1.9500	2.0000	1.9500	2.0000	+21.951%	13	217	+120.000%
2026-06-12	1.6400	1.6400	1.6400	1.6400	+5.806%	1	230	+168.293%
2026-06-11	1.6500	1.6500	1.5500	1.5500	-34.043%	7	229	+183.871%
2026-06-10	2.1000	2.3500	2.0200	2.3500	+14.634%	10	222	+87.234%
2026-06-09	2.0600	2.0600	2.0500	2.0500	-18.000%	5	220	+114.634%
2026-06-08	2.2500	2.6600	2.2500	2.5000	-34.211%	15	220	+76.000%
2026-06-05	3.5000	3.8000	3.0100	3.8000	+8.571%	4	219	+15.789%
2026-06-04	3.5000	3.5000	3.5000	3.5000	+5.740%	1	221	+25.714%
2026-06-03	4.3000	4.3000	3.3100	3.3100	-31.612%	26	221	+32.931%
2026-06-02	5.0700	5.1000	4.8000	4.8400	-21.935%	23	196	-9.091%
2026-06-01	5.9000	6.2000	5.8000	6.2000	+29.167%	95	188	-29.032%
2026-05-29	4.1000	4.8000	4.1000	4.8000	+81.132%	54	149	-8.333%
2026-05-27	2.6500	2.6500	2.6500	2.6500	-14.516%	1	141	+66.038%
2026-05-22	3.1000	3.1000	3.1000	3.1000	+1.974%	1	140	+41.935%
2026-05-20	3.0400	3.0400	3.0400	3.0400	+3.051%	1	141	+44.737%
2026-05-19	2.9500	2.9500	2.9500	2.9500	-20.270%	1	141	+49.153%
2026-05-18	3.7000	3.7000	3.7000	3.7000	+33.094%	1	141	+18.919%
2026-05-15	2.7800	2.7800	2.7800	2.7800	+14.876%	1	141	+58.273%
2026-05-14	2.3000	2.4200	2.3000	2.4200	-1.224%	2	140	+81.818%
2026-05-11	2.3500	2.4500	2.3500	2.4500	-23.913%	13	141	+79.592%
2026-05-07	3.2200	3.2200	3.2200	3.2200	+23.846%	1	144	+36.646%
2026-05-04	2.7000	2.7400	2.6000	2.6000	-2.622%	14	143	+69.231%
2026-05-01	3.3000	3.3000	2.4800	2.6700	-7.931%	19	147	+64.794%
2026-04-30	2.9000	2.9000	2.9000	2.9000	-27.500%	1	147	+51.724%
2026-04-29	4.2500	4.2500	4.0000	4.0000	-4.762%	7	146	+10.000%
2026-04-27	3.8400	4.2000	3.8400	4.2000	0.000%	2	140	+4.762%
2026-04-24	4.2000	4.2000	4.2000	4.2000	+37.705%	1	140	+4.762%
2026-04-23	3.5000	3.5000	3.0500	3.0500	-31.306%	11	139	+44.262%
2026-04-22	4.1000	4.4400	4.1000	4.4400	+11.000%	4	140	-0.901%
2026-04-21	3.6000	4.0000	3.6000	4.0000	-2.439%	12	127	+10.000%
2026-04-17	4.0400	4.1000	4.0000	4.1000	+10.811%	38	127	+7.317%
2026-04-16	3.4000	3.7000	3.4000	3.7000	+5.714%	11	127	+18.919%
2026-04-15	3.1000	3.5000	3.1000	3.5000	+169.231%	34	116	+25.714%
2026-04-10	1.3000	1.3000	1.3000	1.3000	+4.839%	10	115	+238.462%
2026-04-09	1.1700	1.2700	1.1700	1.2400	-17.333%	56	115	+254.839%
2026-04-08	1.5000	1.5000	1.5000	1.5000	+7.914%	5	71	+193.333%
2026-04-06	1.3900	1.3900	1.3900	1.3900	+11.200%	35	66	+216.547%
2026-03-31	1.2500	1.2500	1.2500	1.2500	+13.636%	1	34	+252.000%
2026-03-30	1.1000	1.1500	1.1000	1.1000	-3.509%	5	33	+300.000%
2026-03-27	1.2000	1.2000	1.1400	1.1400	-41.538%	3	32	+285.965%
2026-03-23	1.9500	1.9500	1.9500	1.9500	-32.759%	1	32	+125.641%
2026-03-16	2.9000	2.9000	2.9000	2.9000	-10.769%	2	32	+51.724%
2026-03-03	3.2500	3.2500	3.2500	3.2500	-2.985%	3	32	+35.385%
2026-03-02	3.3400	3.3500	3.3400	3.3500	+11.667%	25	29	+31.343%
2026-02-25	3.0000	3.0000	3.0000	3.0000	+7.143%	2	2	+46.667%
2026-02-23	2.8000	2.8000	2.8000	2.8000	0.000%	2	2	+57.143%

.dark-mode .Fym0Y9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fym0Y9{ color: #333333; background-color: white; border: 2px solid #333333; }MSFU20261016C33MSFU Oct 16 2026 33.00 Call (MSFU261016C00033000)option OPRA

MSFU20261016C33
MSFU Oct 16 2026 33.00 Call (MSFU261016C00033000)
option OPRA