Dark

MSFU20261016C40
MSFU Oct 16 2026 40.00 Call (MSFU261016C00040000)
option OPRA

EOD

Jul 27, 2026

0.4200+5.000%(+0.0200)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.4300	0.4500	0.4200	0.4200	+5.000%	13	899	0.000%
2026-07-24	0.4800	0.4800	0.4000	0.4000	-27.273%	6	907	+5.000%
2026-07-22	0.6400	0.6400	0.5500	0.5500	-21.429%	13	908	-23.636%
2026-07-21	0.7000	0.7000	0.7000	0.7000	+7.692%	2	919	-40.000%
2026-07-20	0.6500	0.7000	0.6500	0.6500	-7.143%	10	919	-35.385%
2026-07-17	0.5500	0.7000	0.5500	0.7000	-17.647%	4	918	-40.000%
2026-07-16	0.7500	0.8500	0.7500	0.8500	+6.250%	43	917	-50.588%
2026-07-15	0.6000	0.8000	0.6000	0.8000	+45.455%	12	939	-47.500%
2026-07-14	0.5500	0.6100	0.5500	0.5500	-19.118%	11	929	-23.636%
2026-07-13	0.6500	0.6800	0.6500	0.6800	-1.449%	13	923	-38.235%
2026-07-10	0.6900	0.6900	0.6900	0.6900	+38.000%	1	925	-39.130%
2026-07-09	0.5000	0.5400	0.4500	0.5000	-5.660%	8	925	-16.000%
2026-07-08	0.5300	0.5300	0.5300	0.5300	-19.697%	1	919	-20.755%
2026-07-07	0.7500	0.7500	0.6600	0.6600	+1.538%	14	918	-36.364%
2026-07-06	0.5500	0.6500	0.5500	0.6500	+8.333%	7	919	-35.385%
2026-07-02	0.6000	0.6000	0.6000	0.6000	-14.286%	20	938	-30.000%
2026-07-01	0.7000	0.8300	0.6500	0.7000	+34.615%	10	938	-40.000%
2026-06-30	0.5200	0.5200	0.5200	0.5200	-25.714%	9	938	-19.231%
2026-06-29	0.7000	0.7000	0.7000	0.7000	+7.692%	13	947	-40.000%
2026-06-26	0.5800	0.6500	0.5400	0.6500	+62.500%	13	948	-35.385%
2026-06-25	0.5000	0.5000	0.4000	0.4000	-37.500%	8	955	+5.000%
2026-06-24	0.6200	0.6400	0.6200	0.6400	-1.538%	18	954	-34.375%
2026-06-23	0.6600	0.6600	0.6000	0.6500	+16.071%	29	964	-35.385%
2026-06-22	0.7000	0.7500	0.5500	0.5600	-20.000%	29	965	-25.000%
2026-06-18	0.7500	0.7500	0.6800	0.7000	0.000%	22	934	-40.000%
2026-06-17	0.7500	0.9000	0.7000	0.7000	-17.647%	71	934	-40.000%
2026-06-16	0.8600	0.8600	0.8500	0.8500	-19.048%	33	934	-50.588%
2026-06-15	1.0200	1.0700	0.9800	1.0500	+5.000%	43	931	-60.000%
2026-06-12	0.9200	1.0000	0.8000	1.0000	+11.111%	97	905	-58.000%
2026-06-11	0.8500	0.9500	0.7800	0.9000	-5.263%	68	937	-53.333%
2026-06-10	1.0500	1.0800	0.9500	0.9500	-13.636%	90	899	-55.789%
2026-06-09	1.4000	1.4000	1.0300	1.1000	-21.429%	40	923	-61.818%
2026-06-08	1.5500	1.5500	1.2700	1.4000	-12.500%	31	930	-70.000%
2026-06-05	1.6500	1.8000	1.6000	1.6000	-21.951%	71	935	-73.750%
2026-06-04	2.0000	2.1800	1.8500	2.0500	+2.500%	54	951	-79.512%
2026-06-03	2.2500	2.3000	1.9000	2.0000	-27.273%	77	951	-79.000%
2026-06-02	3.0700	3.1000	2.5500	2.7500	-27.441%	131	972	-84.727%
2026-06-01	3.5000	4.0000	3.1000	3.7900	+37.818%	137	987	-88.918%
2026-05-29	2.0000	2.7500	2.0000	2.7500	+58.046%	117	922	-84.727%
2026-05-28	1.7500	1.8000	1.6200	1.7400	+28.889%	127	946	-75.862%
2026-05-27	1.3500	1.4200	1.3000	1.3500	+3.846%	63	951	-68.889%
2026-05-26	1.4000	1.4000	1.3000	1.3000	-8.451%	9	892	-67.692%
2026-05-22	1.5000	1.5000	1.3900	1.4200	-8.387%	5	895	-70.423%
2026-05-20	1.7500	1.7500	1.5500	1.5500	+3.333%	9	896	-72.903%
2026-05-19	1.8600	1.8600	1.5000	1.5000	0.000%	13	876	-72.000%
2026-05-18	1.5000	1.5000	1.5000	1.5000	-16.667%	1	876	-72.000%
2026-05-15	1.5000	2.0500	1.3800	1.8000	+56.522%	57	876	-76.667%
2026-05-14	1.2000	1.3500	1.1500	1.1500	+4.545%	92	861	-63.478%
2026-05-13	1.1000	1.2300	1.0500	1.1000	-1.786%	90	822	-61.818%
2026-05-12	1.1500	1.2000	1.1000	1.1200	-10.400%	22	822	-62.500%
2026-05-11	1.2500	1.2600	1.1000	1.2500	-3.846%	49	822	-66.400%
2026-05-08	1.3000	1.4000	1.3000	1.3000	-13.907%	15	804	-67.692%
2026-05-07	1.4800	1.6500	1.4800	1.5100	+18.898%	47	794	-72.185%
2026-05-06	1.2500	1.3500	1.1400	1.2700	+5.833%	80	790	-66.929%
2026-05-05	1.3000	1.3000	1.1500	1.2000	-7.692%	22	738	-65.000%
2026-05-04	1.6000	1.6000	1.3000	1.3000	0.000%	24	741	-67.692%
2026-05-01	1.3500	1.6000	1.3000	1.3000	+4.000%	39	719	-67.692%
2026-04-30	1.4500	1.5500	1.0000	1.2500	-39.024%	107	719	-66.400%
2026-04-29	2.2500	2.2500	2.0500	2.0500	-8.889%	18	731	-79.512%
2026-04-28	2.3500	2.3500	2.2000	2.2500	+2.273%	20	727	-81.333%
2026-04-27	1.8000	2.3500	1.8000	2.2000	+4.762%	52	713	-80.909%
2026-04-24	1.9500	2.1000	1.8700	2.1000	+27.273%	16	733	-80.000%
2026-04-23	2.3000	2.3000	1.5000	1.6500	-31.250%	428	730	-74.545%
2026-04-22	2.5000	2.5000	2.2000	2.4000	+14.286%	51	586	-82.500%
2026-04-21	1.9700	2.7000	1.7500	2.1000	+20.000%	217	369	-80.000%
2026-04-20	2.0000	2.0000	1.7500	1.7500	-10.256%	13	369	-76.000%
2026-04-17	2.1500	2.4300	1.9000	1.9500	-2.985%	83	368	-78.462%
2026-04-16	2.0000	2.0500	1.7000	2.0100	+14.205%	48	350	-79.104%
2026-04-15	1.4500	1.8500	1.3000	1.7600	+46.667%	161	346	-76.136%
2026-04-14	1.2000	1.2500	1.1000	1.2000	+34.831%	28	295	-65.000%
2026-04-13	0.7500	0.8900	0.7500	0.8900	+27.143%	16	284	-52.809%
2026-04-10	0.6500	0.7000	0.6200	0.7000	+27.273%	12	282	-40.000%
2026-04-09	0.6000	0.6000	0.5500	0.5500	-8.333%	12	276	-23.636%
2026-04-08	0.7000	0.7500	0.6000	0.6000	0.000%	16	266	-30.000%
2026-04-07	0.5500	0.6000	0.5500	0.6000	-7.692%	57	261	-30.000%
2026-04-06	0.5800	0.7000	0.5800	0.6500	+8.333%	89	207	-35.385%
2026-04-02	0.6000	0.6000	0.6000	0.6000	0.000%	2	148	-30.000%
2026-04-01	0.7500	0.7500	0.5600	0.6000	0.000%	12	148	-30.000%
2026-03-31	0.9000	0.9000	0.5500	0.6000	0.000%	42	152	-30.000%
2026-03-30	0.6000	0.6000	0.6000	0.6000	-7.692%	13	149	-30.000%
2026-03-27	0.5000	0.6500	0.5000	0.6500	+8.333%	7	136	-35.385%
2026-03-26	0.6500	0.7000	0.6000	0.6000	-7.692%	71	136	-30.000%
2026-03-25	0.6500	0.7000	0.6500	0.6500	-14.474%	21	179	-35.385%
2026-03-24	0.7100	0.8200	0.7000	0.7600	-15.556%	18	173	-44.737%
2026-03-23	1.0000	1.1000	0.9000	0.9000	-10.000%	24	161	-53.333%
2026-03-20	1.2000	1.2000	1.0000	1.0000	-9.910%	21	155	-58.000%
2026-03-19	1.0000	1.1100	1.0000	1.1100	-7.500%	7	138	-62.162%
2026-03-18	1.2500	1.2500	1.2000	1.2000	-11.111%	3	138	-65.000%
2026-03-17	1.5500	1.5500	1.3500	1.3500	-3.571%	2	139	-68.889%
2026-03-16	1.3800	1.5000	1.3500	1.4000	0.000%	52	138	-70.000%
2026-03-13	1.6500	1.6500	1.4000	1.4000	-27.083%	12	106	-70.000%
2026-03-11	1.7800	1.9200	1.7800	1.9200	+6.667%	2	101	-78.125%
2026-03-10	1.8000	1.8000	1.8000	1.8000	-10.000%	1	102	-76.667%
2026-03-09	1.9000	2.0000	1.9000	2.0000	-13.420%	52	101	-79.000%
2026-03-06	2.2000	2.3100	2.2000	2.3100	+8.451%	4	49	-81.818%
2026-03-05	2.0000	2.1300	2.0000	2.1300	+1.914%	3	47	-80.282%
2026-03-04	2.1800	2.1900	2.0900	2.0900	-3.241%	8	46	-79.904%
2026-03-03	1.6600	2.1600	1.6600	2.1600	+8.000%	12	43	-80.556%
2026-03-02	2.3000	2.3000	2.0000	2.0000	+11.111%	2	34	-79.000%
2026-02-27	1.7500	1.8000	1.7500	1.8000	-10.000%	3	36	-76.667%
2026-02-26	2.0000	2.0200	1.9500	2.0000	+9.290%	9	36	-79.000%
2026-02-25	1.6000	1.8300	1.6000	1.8300	+26.207%	10	20	-77.049%
2026-02-24	1.3900	1.4500	1.3000	1.4500	+2.113%	6	20	-71.034%
2026-02-23	1.4500	1.4500	1.3500	1.4200	0.000%	14	14	-70.423%

.dark-mode .lWHp4V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lWHp4V{ color: #333333; background-color: white; border: 2px solid #333333; }MSFU20261016C40MSFU Oct 16 2026 40.00 Call (MSFU261016C00040000)option OPRA

MSFU20261016C40
MSFU Oct 16 2026 40.00 Call (MSFU261016C00040000)
option OPRA