Dark

MSFU20261016C35
MSFU Oct 16 2026 35.00 Call (MSFU261016C00035000)
option OPRA

EOD

Sep 18, 2026

3.00+7.914%(+0.22)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	2.5000	3.0000	2.5000	3.0000	+7.914%	9	299	0.000%
2026-09-16	3.1000	3.1200	2.7800	2.7800	-21.910%	4	290	+7.914%
2026-09-15	3.8000	3.8000	3.5000	3.5600	-22.609%	15	291	-15.730%
2026-09-14	3.9000	4.9000	3.9000	4.6000	+32.948%	37	292	-34.783%
2026-09-11	3.4000	3.4600	3.2700	3.4600	+15.719%	11	323	-13.295%
2026-09-10	2.6700	2.9900	2.6700	2.9900	-14.571%	13	321	+0.334%
2026-09-09	3.5000	3.5000	3.5000	3.5000	+7.692%	10	334	-14.286%
2026-09-08	3.4800	3.5900	3.2000	3.2500	-20.732%	12	334	-7.692%
2026-09-04	5.3500	5.3500	4.1000	4.1000	-27.434%	14	333	-26.829%
2026-09-03	5.5000	5.6500	5.5000	5.6500	+31.090%	6	333	-46.903%
2026-09-01	4.6600	4.6600	4.3100	4.3100	-21.636%	2	333	-30.394%
2026-08-31	5.5000	5.5000	5.5000	5.5000	-14.063%	1	331	-45.455%
2026-08-28	5.8000	6.5300	5.8000	6.4000	+23.077%	25	332	-53.125%
2026-08-27	4.7000	5.3000	4.7000	5.2000	+42.077%	19	342	-42.308%
2026-08-25	3.6700	3.6700	3.6600	3.6600	+4.571%	16	352	-18.033%
2026-08-24	3.5000	3.5000	3.5000	3.5000	+8.696%	3	363	-14.286%
2026-08-21	3.2200	3.2200	3.2200	3.2200	-3.881%	15	366	-6.832%
2026-08-19	3.3000	3.6500	3.0000	3.3500	+3.077%	47	366	-10.448%
2026-08-18	3.2500	3.2500	3.2500	3.2500	+5.178%	1	377	-7.692%
2026-08-17	3.4300	3.4300	2.9900	3.0900	-29.773%	114	376	-2.913%
2026-08-14	4.8000	4.8000	4.4000	4.4000	-3.930%	56	388	-31.818%
2026-08-13	4.9000	5.1000	4.5800	4.5800	+3.153%	112	429	-34.498%
2026-08-12	4.4500	4.7200	4.4400	4.4400	-20.572%	9	383	-32.432%
2026-08-11	5.6300	5.6300	5.5000	5.5900	-10.560%	13	387	-46.333%
2026-08-10	6.2000	7.0500	6.2000	6.2500	+4.866%	11	389	-52.000%
2026-08-07	6.2200	6.2200	5.9600	5.9600	+2.759%	12	389	-49.664%
2026-08-06	5.3000	5.8000	5.2000	5.8000	+20.833%	33	391	-48.276%
2026-08-05	5.0000	5.0000	4.8000	4.8000	-7.692%	4	393	-37.500%
2026-08-04	4.5000	5.8200	4.5000	5.2000	+10.638%	93	395	-42.308%
2026-08-03	3.0000	5.0000	3.0000	4.7000	+70.909%	94	405	-36.170%
2026-07-31	2.4000	2.8500	2.2000	2.7500	+17.021%	61	392	+9.091%
2026-07-30	1.8600	2.5000	1.7500	2.3500	+167.045%	207	382	+27.660%
2026-07-29	0.8800	0.8800	0.8800	0.8800	+35.385%	1	438	+240.909%
2026-07-28	0.8600	0.8600	0.6500	0.6500	-16.667%	3	438	+361.538%
2026-07-24	0.8400	0.8400	0.7000	0.7800	0.000%	10	438	+284.615%
2026-07-23	0.6700	0.7800	0.6500	0.7800	-27.778%	22	439	+284.615%
2026-07-21	1.2000	1.2000	1.0800	1.0800	-10.000%	4	457	+177.778%
2026-07-16	1.2000	1.2000	1.2000	1.2000	+4.348%	5	456	+150.000%
2026-07-15	1.0000	1.1500	1.0000	1.1500	+27.778%	112	461	+160.870%
2026-07-14	0.9000	0.9000	0.9000	0.9000	-15.094%	4	437	+233.333%
2026-07-13	1.0600	1.0600	1.0600	1.0600	+8.163%	5	433	+183.019%
2026-07-10	1.1500	1.1500	0.9000	0.9800	+22.500%	6	438	+206.122%
2026-07-09	0.8000	0.8000	0.8000	0.8000	-42.857%	1	434	+275.000%
2026-07-06	0.9500	1.4000	0.9500	1.4000	+40.000%	4	435	+114.286%
2026-07-01	1.1500	1.1500	1.0000	1.0000	+17.647%	51	432	+200.000%
2026-06-30	0.8000	0.8500	0.8000	0.8500	-22.727%	9	453	+252.941%
2026-06-29	1.0000	1.1000	0.9000	1.1000	+27.907%	13	452	+172.727%
2026-06-26	0.8000	0.9000	0.8000	0.8600	+14.667%	8	459	+248.837%
2026-06-25	0.6500	0.7500	0.4500	0.7500	-24.242%	17	460	+300.000%
2026-06-24	0.8800	0.9900	0.8800	0.9900	+4.211%	2	468	+203.030%
2026-06-23	0.8500	1.0000	0.8500	0.9500	+18.750%	23	469	+215.789%
2026-06-22	1.0000	1.0000	0.8000	0.8000	-27.273%	13	466	+275.000%
2026-06-18	0.9800	1.1000	0.9800	1.1000	+25.000%	5	412	+172.727%
2026-06-17	1.2500	1.2500	0.8800	0.8800	-34.815%	77	412	+240.909%
2026-06-16	1.5000	1.5000	1.3500	1.3500	-10.000%	2	412	+122.222%
2026-06-15	1.5000	1.7000	1.4400	1.5000	+11.111%	25	411	+100.000%
2026-06-12	1.3000	1.4500	1.3000	1.3500	-6.897%	9	424	+122.222%
2026-06-11	1.6000	1.6000	1.2500	1.4500	-9.375%	45	424	+106.897%
2026-06-10	1.8000	1.8000	1.6000	1.6000	-8.571%	31	395	+87.500%
2026-06-09	2.1000	2.1000	1.7500	1.7500	-16.667%	51	410	+71.429%
2026-06-08	2.0500	2.1500	1.9500	2.1000	-12.500%	16	445	+42.857%
2026-06-05	2.8500	2.8500	2.2700	2.4000	-15.789%	60	439	+25.000%
2026-06-04	3.1500	3.3000	2.8500	2.8500	-8.065%	116	475	+5.263%
2026-06-03	3.7000	3.7000	2.7600	3.1000	-22.500%	109	545	-3.226%
2026-06-02	4.7000	4.7000	3.8000	4.0000	-29.204%	39	468	-25.000%
2026-06-01	5.3000	5.9000	5.1000	5.6500	+32.941%	123	468	-46.903%
2026-05-29	3.2000	4.2500	3.2000	4.2500	+51.786%	108	405	-29.412%
2026-05-28	2.4000	2.9300	2.4000	2.8000	+40.000%	19	425	+7.143%
2026-05-27	2.0000	2.1500	2.0000	2.0000	-11.111%	42	413	+50.000%
2026-05-26	2.2500	2.2500	2.2500	2.2500	-4.661%	3	432	+33.333%
2026-05-22	2.4000	2.5500	2.3500	2.3600	+0.426%	44	435	+27.119%
2026-05-21	2.2800	2.3500	2.2800	2.3500	-21.667%	2	391	+27.660%
2026-05-19	3.0200	3.0200	3.0000	3.0000	+17.647%	7	391	0.000%
2026-05-18	2.5500	2.6100	2.5500	2.5500	-10.526%	18	388	+17.647%
2026-05-15	2.4700	3.0000	2.3000	2.8500	+67.647%	21	388	+5.263%
2026-05-13	1.7000	1.7000	1.7000	1.7000	-10.526%	3	376	+76.471%
2026-05-12	1.9000	1.9000	1.8500	1.9000	-2.564%	14	374	+57.895%
2026-05-11	1.9500	2.0000	1.9000	1.9500	-11.364%	27	374	+53.846%
2026-05-08	2.4000	2.4000	2.2000	2.2000	-12.000%	61	347	+36.364%
2026-05-07	2.4300	2.7300	2.4300	2.5000	+23.762%	84	340	+20.000%
2026-05-06	2.0500	2.2000	2.0200	2.0200	+6.316%	7	303	+48.515%
2026-05-05	1.9500	1.9500	1.9000	1.9000	-13.636%	13	303	+57.895%
2026-05-04	2.2000	2.2000	2.2000	2.2000	0.000%	1	292	+36.364%
2026-05-01	2.3000	2.3000	2.1500	2.2000	+4.762%	15	290	+36.364%
2026-04-30	2.0000	2.1000	1.6500	2.1000	-36.364%	41	290	+42.857%
2026-04-29	3.1900	3.3000	3.1900	3.3000	-9.589%	5	282	-9.091%
2026-04-28	3.4000	3.6500	3.4000	3.6500	+23.729%	80	280	-17.808%
2026-04-27	3.0000	3.0000	2.9500	2.9500	-1.667%	7	216	+1.695%
2026-04-24	2.6400	3.0000	2.6400	3.0000	+11.111%	3	215	0.000%
2026-04-23	3.0000	3.1300	2.6000	2.7000	-23.944%	53	212	+11.111%
2026-04-22	3.5000	3.7000	3.4400	3.5500	+10.938%	40	213	-15.493%
2026-04-21	3.5000	3.5000	3.1600	3.2000	+16.364%	9	226	-6.250%
2026-04-20	3.3000	3.3000	2.7500	2.7500	-13.249%	28	221	+9.091%
2026-04-17	3.4000	3.7000	3.1700	3.1700	+5.667%	19	219	-5.363%
2026-04-16	3.1000	3.3000	2.7900	3.0000	+9.091%	60	218	0.000%
2026-04-15	2.5300	2.8500	2.4500	2.7500	+46.277%	45	222	+9.091%
2026-04-14	1.7800	1.8800	1.7200	1.8800	+45.736%	146	202	+59.574%
2026-04-13	1.2900	1.2900	1.2900	1.2900	+34.375%	1	108	+132.558%
2026-04-09	1.0300	1.1500	0.8800	0.9600	-4.000%	125	107	+212.500%
2026-04-08	1.1000	1.5000	1.0000	1.0000	+25.000%	37	98	+200.000%
2026-04-07	0.8000	0.8000	0.8000	0.8000	-23.810%	1	95	+275.000%
2026-04-02	1.0400	1.0500	1.0000	1.0500	-4.545%	3	95	+185.714%
2026-03-31	1.1000	1.1000	1.1000	1.1000	+11.111%	1	95	+172.727%
2026-03-30	1.0000	1.0000	0.9500	0.9900	+10.000%	3	94	+203.030%
2026-03-27	1.0000	1.0000	0.9000	0.9000	-14.286%	16	91	+233.333%
2026-03-26	1.1300	1.1300	1.0500	1.0500	-12.500%	8	75	+185.714%
2026-03-24	1.2500	1.2500	1.2000	1.2000	-17.241%	2	74	+150.000%
2026-03-23	1.6000	1.6000	1.4500	1.4500	-12.121%	12	74	+106.897%
2026-03-20	1.8000	1.8000	1.6500	1.6500	-17.500%	5	63	+81.818%
2026-03-19	2.0000	2.0000	2.0000	2.0000	-6.977%	5	63	+50.000%
2026-03-18	2.2500	2.2500	2.1500	2.1500	-8.511%	2	66	+39.535%
2026-03-17	2.4000	2.4000	2.3500	2.3500	0.000%	44	67	+27.660%
2026-03-13	2.5000	2.5000	2.3500	2.3500	-14.545%	8	68	+27.660%
2026-03-11	2.7500	2.7500	2.7500	2.7500	-5.498%	2	63	+9.091%
2026-03-10	3.1000	3.1000	2.9100	2.9100	+0.345%	2	63	+3.093%
2026-03-09	2.9000	2.9000	2.9000	2.9000	-14.706%	3	63	+3.448%
2026-03-05	3.4000	3.4000	3.4000	3.4000	+9.677%	10	60	-11.765%
2026-03-04	3.1000	3.1000	3.1000	3.1000	+3.333%	1	60	-3.226%
2026-03-03	2.4300	3.0000	2.4300	3.0000	+11.111%	9	60	0.000%
2026-03-02	2.7000	2.7000	2.7000	2.7000	+3.846%	5	57	+11.111%
2026-02-27	2.5600	2.6000	2.4000	2.6000	-13.333%	7	52	+15.385%
2026-02-26	3.0000	3.0000	3.0000	3.0000	+11.111%	1	47	0.000%
2026-02-25	2.7000	2.7000	2.7000	2.7000	+17.391%	40	6	+11.111%
2026-02-23	2.2400	2.3100	2.2400	2.3000	-4.564%	7	6	+30.435%
2026-02-20	2.4100	2.4100	2.4100	2.4100	-11.070%	1	2	+24.481%
2026-02-19	2.7100	2.7100	2.7100	2.7100	0.000%	1	1	+10.701%

.dark-mode .V3mdnX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V3mdnX{ color: #333333; background-color: white; border: 2px solid #333333; }MSFU20261016C35MSFU Oct 16 2026 35.00 Call (MSFU261016C00035000)option OPRA

MSFU20261016C35
MSFU Oct 16 2026 35.00 Call (MSFU261016C00035000)
option OPRA