Dark

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

EOD

Sep 17, 2026

0.9500+18.750%(+0.1500)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.0000	1.2000	0.7000	0.9500	+18.750%	57	1,007	0.000%
2026-09-16	1.0000	1.0000	0.7000	0.8000	-23.810%	139	987	+18.750%
2026-09-15	1.4000	1.4000	1.0500	1.0500	-42.935%	96	984	-9.524%
2026-09-14	0.8500	1.8900	0.8500	1.8400	+78.641%	271	994	-48.370%
2026-09-11	1.0000	1.1900	0.9800	1.0300	-6.364%	60	988	-7.767%
2026-09-10	1.1500	1.1500	1.0400	1.1000	0.000%	16	996	-13.636%
2026-09-09	1.2000	1.2300	1.0000	1.1000	0.000%	21	986	-13.636%
2026-09-08	1.3000	1.3000	1.1000	1.1000	-31.250%	70	978	-13.636%
2026-09-04	1.6500	1.7000	1.5300	1.6000	-34.426%	360	990	-40.625%
2026-09-03	2.5500	2.8500	2.2500	2.4400	+57.419%	216	990	-61.066%
2026-09-02	1.5000	1.6500	1.4000	1.5500	-17.112%	200	999	-38.710%
2026-09-01	2.0800	2.0800	1.6000	1.8700	-26.378%	496	996	-49.198%
2026-08-31	2.4100	2.5400	2.4100	2.5400	-15.333%	9	987	-62.598%
2026-08-28	2.6000	3.2400	2.6000	3.0000	+20.000%	165	992	-68.333%
2026-08-27	1.9000	2.5000	1.9000	2.5000	+36.612%	127	1,024	-62.000%
2026-08-26	1.6000	1.8300	1.6000	1.8300	+15.094%	322	1,032	-48.087%
2026-08-25	1.4000	1.5900	1.3500	1.5900	+11.972%	32	1,036	-40.252%
2026-08-24	1.3500	1.5500	1.3500	1.4200	+5.185%	21	1,037	-33.099%
2026-08-21	1.4000	1.4500	1.2500	1.3500	+12.500%	247	1,034	-29.630%
2026-08-20	1.5000	1.5000	1.2000	1.2000	-25.000%	12	1,034	-20.833%
2026-08-19	1.3500	1.6000	1.3500	1.6000	+21.212%	5	1,034	-40.625%
2026-08-18	1.4100	1.4100	1.2000	1.3200	+1.538%	13	1,032	-28.030%
2026-08-17	1.6500	1.6500	1.2800	1.3000	-40.909%	108	1,033	-26.923%
2026-08-14	2.2500	2.4500	2.2000	2.2000	-0.901%	292	985	-56.818%
2026-08-13	2.3500	2.6000	2.1000	2.2200	+5.714%	155	990	-57.207%
2026-08-12	2.6500	2.6500	2.1000	2.1000	-26.316%	19	985	-54.762%
2026-08-11	3.1000	3.1000	2.8500	2.8500	-19.718%	32	974	-66.667%
2026-08-10	3.6300	4.1000	3.4000	3.5500	+11.987%	548	972	-73.239%
2026-08-07	3.5000	3.5000	3.0000	3.1700	-4.230%	780	963	-70.032%
2026-08-06	2.6300	3.3100	2.5800	3.3100	+20.364%	110	989	-71.299%
2026-08-05	2.6000	2.9200	2.4300	2.7500	-15.385%	263	981	-65.455%
2026-08-04	2.5500	3.3300	2.5500	3.2500	+27.451%	139	966	-70.769%
2026-08-03	1.8000	2.7500	1.8000	2.5500	+110.744%	140	974	-62.745%
2026-07-31	1.0500	1.4000	1.0500	1.2100	+5.217%	48	951	-21.488%
2026-07-30	0.7000	1.2000	0.5000	1.1500	+155.556%	333	939	-17.391%
2026-07-29	0.4000	0.4500	0.4000	0.4500	+12.500%	19	900	+111.111%
2026-07-28	0.4500	0.4500	0.4000	0.4000	-4.762%	112	909	+137.500%
2026-07-27	0.4300	0.4500	0.4200	0.4200	+5.000%	13	899	+126.190%
2026-07-24	0.4800	0.4800	0.4000	0.4000	-27.273%	6	907	+137.500%
2026-07-22	0.6400	0.6400	0.5500	0.5500	-21.429%	13	908	+72.727%
2026-07-21	0.7000	0.7000	0.7000	0.7000	+7.692%	2	919	+35.714%
2026-07-20	0.6500	0.7000	0.6500	0.6500	-7.143%	10	919	+46.154%
2026-07-17	0.5500	0.7000	0.5500	0.7000	-17.647%	4	918	+35.714%
2026-07-16	0.7500	0.8500	0.7500	0.8500	+6.250%	43	917	+11.765%
2026-07-15	0.6000	0.8000	0.6000	0.8000	+45.455%	12	939	+18.750%
2026-07-14	0.5500	0.6100	0.5500	0.5500	-19.118%	11	929	+72.727%
2026-07-13	0.6500	0.6800	0.6500	0.6800	-1.449%	13	923	+39.706%
2026-07-10	0.6900	0.6900	0.6900	0.6900	+38.000%	1	925	+37.681%
2026-07-09	0.5000	0.5400	0.4500	0.5000	-5.660%	8	925	+90.000%
2026-07-08	0.5300	0.5300	0.5300	0.5300	-19.697%	1	919	+79.245%
2026-07-07	0.7500	0.7500	0.6600	0.6600	+1.538%	14	918	+43.939%
2026-07-06	0.5500	0.6500	0.5500	0.6500	+8.333%	7	919	+46.154%
2026-07-02	0.6000	0.6000	0.6000	0.6000	-14.286%	20	938	+58.333%
2026-07-01	0.7000	0.8300	0.6500	0.7000	+34.615%	10	938	+35.714%
2026-06-30	0.5200	0.5200	0.5200	0.5200	-25.714%	9	938	+82.692%
2026-06-29	0.7000	0.7000	0.7000	0.7000	+7.692%	13	947	+35.714%
2026-06-26	0.5800	0.6500	0.5400	0.6500	+62.500%	13	948	+46.154%
2026-06-25	0.5000	0.5000	0.4000	0.4000	-37.500%	8	955	+137.500%
2026-06-24	0.6200	0.6400	0.6200	0.6400	-1.538%	18	954	+48.438%
2026-06-23	0.6600	0.6600	0.6000	0.6500	+16.071%	29	964	+46.154%
2026-06-22	0.7000	0.7500	0.5500	0.5600	-20.000%	29	965	+69.643%
2026-06-18	0.7500	0.7500	0.6800	0.7000	0.000%	22	934	+35.714%
2026-06-17	0.7500	0.9000	0.7000	0.7000	-17.647%	71	934	+35.714%
2026-06-16	0.8600	0.8600	0.8500	0.8500	-19.048%	33	934	+11.765%
2026-06-15	1.0200	1.0700	0.9800	1.0500	+5.000%	43	931	-9.524%
2026-06-12	0.9200	1.0000	0.8000	1.0000	+11.111%	97	905	-5.000%
2026-06-11	0.8500	0.9500	0.7800	0.9000	-5.263%	68	937	+5.556%
2026-06-10	1.0500	1.0800	0.9500	0.9500	-13.636%	90	899	0.000%
2026-06-09	1.4000	1.4000	1.0300	1.1000	-21.429%	40	923	-13.636%
2026-06-08	1.5500	1.5500	1.2700	1.4000	-12.500%	31	930	-32.143%
2026-06-05	1.6500	1.8000	1.6000	1.6000	-21.951%	71	935	-40.625%
2026-06-04	2.0000	2.1800	1.8500	2.0500	+2.500%	54	951	-53.659%
2026-06-03	2.2500	2.3000	1.9000	2.0000	-27.273%	77	951	-52.500%
2026-06-02	3.0700	3.1000	2.5500	2.7500	-27.441%	131	972	-65.455%
2026-06-01	3.5000	4.0000	3.1000	3.7900	+37.818%	137	987	-74.934%
2026-05-29	2.0000	2.7500	2.0000	2.7500	+58.046%	117	922	-65.455%
2026-05-28	1.7500	1.8000	1.6200	1.7400	+28.889%	127	946	-45.402%
2026-05-27	1.3500	1.4200	1.3000	1.3500	+3.846%	63	951	-29.630%
2026-05-26	1.4000	1.4000	1.3000	1.3000	-8.451%	9	892	-26.923%
2026-05-22	1.5000	1.5000	1.3900	1.4200	-8.387%	5	895	-33.099%
2026-05-20	1.7500	1.7500	1.5500	1.5500	+3.333%	9	896	-38.710%
2026-05-19	1.8600	1.8600	1.5000	1.5000	0.000%	13	876	-36.667%
2026-05-18	1.5000	1.5000	1.5000	1.5000	-16.667%	1	876	-36.667%
2026-05-15	1.5000	2.0500	1.3800	1.8000	+56.522%	57	876	-47.222%
2026-05-14	1.2000	1.3500	1.1500	1.1500	+4.545%	92	861	-17.391%
2026-05-13	1.1000	1.2300	1.0500	1.1000	-1.786%	90	822	-13.636%
2026-05-12	1.1500	1.2000	1.1000	1.1200	-10.400%	22	822	-15.179%
2026-05-11	1.2500	1.2600	1.1000	1.2500	-3.846%	49	822	-24.000%
2026-05-08	1.3000	1.4000	1.3000	1.3000	-13.907%	15	804	-26.923%
2026-05-07	1.4800	1.6500	1.4800	1.5100	+18.898%	47	794	-37.086%
2026-05-06	1.2500	1.3500	1.1400	1.2700	+5.833%	80	790	-25.197%
2026-05-05	1.3000	1.3000	1.1500	1.2000	-7.692%	22	738	-20.833%
2026-05-04	1.6000	1.6000	1.3000	1.3000	0.000%	24	741	-26.923%
2026-05-01	1.3500	1.6000	1.3000	1.3000	+4.000%	39	719	-26.923%
2026-04-30	1.4500	1.5500	1.0000	1.2500	-39.024%	107	719	-24.000%
2026-04-29	2.2500	2.2500	2.0500	2.0500	-8.889%	18	731	-53.659%
2026-04-28	2.3500	2.3500	2.2000	2.2500	+2.273%	20	727	-57.778%
2026-04-27	1.8000	2.3500	1.8000	2.2000	+4.762%	52	713	-56.818%
2026-04-24	1.9500	2.1000	1.8700	2.1000	+27.273%	16	733	-54.762%
2026-04-23	2.3000	2.3000	1.5000	1.6500	-31.250%	428	730	-42.424%
2026-04-22	2.5000	2.5000	2.2000	2.4000	+14.286%	51	586	-60.417%
2026-04-21	1.9700	2.7000	1.7500	2.1000	+20.000%	217	369	-54.762%
2026-04-20	2.0000	2.0000	1.7500	1.7500	-10.256%	13	369	-45.714%
2026-04-17	2.1500	2.4300	1.9000	1.9500	-2.985%	83	368	-51.282%
2026-04-16	2.0000	2.0500	1.7000	2.0100	+14.205%	48	350	-52.736%
2026-04-15	1.4500	1.8500	1.3000	1.7600	+46.667%	161	346	-46.023%
2026-04-14	1.2000	1.2500	1.1000	1.2000	+34.831%	28	295	-20.833%
2026-04-13	0.7500	0.8900	0.7500	0.8900	+27.143%	16	284	+6.742%
2026-04-10	0.6500	0.7000	0.6200	0.7000	+27.273%	12	282	+35.714%
2026-04-09	0.6000	0.6000	0.5500	0.5500	-8.333%	12	276	+72.727%
2026-04-08	0.7000	0.7500	0.6000	0.6000	0.000%	16	266	+58.333%
2026-04-07	0.5500	0.6000	0.5500	0.6000	-7.692%	57	261	+58.333%
2026-04-06	0.5800	0.7000	0.5800	0.6500	+8.333%	89	207	+46.154%
2026-04-02	0.6000	0.6000	0.6000	0.6000	0.000%	2	148	+58.333%
2026-04-01	0.7500	0.7500	0.5600	0.6000	0.000%	12	148	+58.333%
2026-03-31	0.9000	0.9000	0.5500	0.6000	0.000%	42	152	+58.333%
2026-03-30	0.6000	0.6000	0.6000	0.6000	-7.692%	13	149	+58.333%
2026-03-27	0.5000	0.6500	0.5000	0.6500	+8.333%	7	136	+46.154%
2026-03-26	0.6500	0.7000	0.6000	0.6000	-7.692%	71	136	+58.333%
2026-03-25	0.6500	0.7000	0.6500	0.6500	-14.474%	21	179	+46.154%
2026-03-24	0.7100	0.8200	0.7000	0.7600	-15.556%	18	173	+25.000%
2026-03-23	1.0000	1.1000	0.9000	0.9000	-10.000%	24	161	+5.556%
2026-03-20	1.2000	1.2000	1.0000	1.0000	-9.910%	21	155	-5.000%
2026-03-19	1.0000	1.1100	1.0000	1.1100	-7.500%	7	138	-14.414%
2026-03-18	1.2500	1.2500	1.2000	1.2000	-11.111%	3	138	-20.833%
2026-03-17	1.5500	1.5500	1.3500	1.3500	-3.571%	2	139	-29.630%
2026-03-16	1.3800	1.5000	1.3500	1.4000	0.000%	52	138	-32.143%
2026-03-13	1.6500	1.6500	1.4000	1.4000	-27.083%	12	106	-32.143%
2026-03-11	1.7800	1.9200	1.7800	1.9200	+6.667%	2	101	-50.521%
2026-03-10	1.8000	1.8000	1.8000	1.8000	-10.000%	1	102	-47.222%
2026-03-09	1.9000	2.0000	1.9000	2.0000	-13.420%	52	101	-52.500%
2026-03-06	2.2000	2.3100	2.2000	2.3100	+8.451%	4	49	-58.874%
2026-03-05	2.0000	2.1300	2.0000	2.1300	+1.914%	3	47	-55.399%
2026-03-04	2.1800	2.1900	2.0900	2.0900	-3.241%	8	46	-54.545%
2026-03-03	1.6600	2.1600	1.6600	2.1600	+8.000%	12	43	-56.019%
2026-03-02	2.3000	2.3000	2.0000	2.0000	+11.111%	2	34	-52.500%
2026-02-27	1.7500	1.8000	1.7500	1.8000	-10.000%	3	36	-47.222%
2026-02-26	2.0000	2.0200	1.9500	2.0000	+9.290%	9	36	-52.500%
2026-02-25	1.6000	1.8300	1.6000	1.8300	+26.207%	10	20	-48.087%
2026-02-24	1.3900	1.4500	1.3000	1.4500	+2.113%	6	20	-34.483%
2026-02-23	1.4500	1.4500	1.3500	1.4200	0.000%	14	14	-33.099%

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