Dark

MSFU20261016P20
MSFU Oct 16 2026 20.00 Put (MSFU261016P00020000)
option OPRA

EOD

Sep 15, 2026

0.0500-44.444%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.0500	0.0500	0.0500	0.0500	-44.444%	1	215	0.000%
2026-08-25	0.1000	0.1000	0.0400	0.0900	-10.000%	11	216	-44.444%
2026-08-21	0.1000	0.1000	0.1000	0.1000	-9.091%	4	221	-50.000%
2026-08-17	0.1100	0.4300	0.1100	0.1100	-45.000%	20	225	-54.545%
2026-08-14	0.2000	0.2000	0.2000	0.2000	+100.000%	2	229	-75.000%
2026-08-12	0.1500	0.1500	0.1000	0.1000	-50.000%	2	231	-50.000%
2026-08-11	0.2000	0.2000	0.2000	0.2000	+100.000%	1	231	-75.000%
2026-08-10	0.2000	0.2000	0.1000	0.1000	-47.368%	4	231	-50.000%
2026-08-07	0.5300	0.5300	0.1000	0.1900	-5.000%	9	231	-73.684%
2026-08-06	0.1500	0.2000	0.1500	0.2000	+33.333%	2	232	-75.000%
2026-08-05	0.1500	0.1500	0.1500	0.1500	-46.429%	1	234	-66.667%
2026-08-04	0.4200	0.4200	0.1500	0.2800	+33.333%	30	233	-82.143%
2026-08-03	0.2500	0.2500	0.2100	0.2100	-44.737%	27	244	-76.190%
2026-07-31	0.3800	0.3800	0.3800	0.3800	+35.714%	1	269	-86.842%
2026-07-30	0.3300	0.3300	0.1700	0.2800	-76.667%	212	270	-82.143%
2026-07-29	1.2000	1.2000	1.2000	1.2000	-11.111%	3	393	-95.833%
2026-07-28	1.3500	1.3500	1.3500	1.3500	-12.903%	3	396	-96.296%
2026-07-27	1.5800	1.5900	1.3900	1.5500	+1.307%	56	397	-96.774%
2026-07-23	1.5400	1.5400	1.5300	1.5300	+9.286%	19	404	-96.732%
2026-07-21	1.4000	1.4000	1.4000	1.4000	+2.190%	3	404	-96.429%
2026-07-16	1.5000	1.5000	1.3700	1.3700	-11.613%	3	402	-96.350%
2026-07-15	1.4700	1.6200	1.4700	1.5500	-13.408%	9	404	-96.774%
2026-07-14	2.0600	2.0800	1.7000	1.7900	+8.485%	12	405	-97.207%
2026-07-13	1.7700	1.8500	1.6500	1.6500	-8.333%	22	402	-96.970%
2026-07-10	1.8700	1.8700	1.8000	1.8000	-7.692%	10	412	-97.222%
2026-07-09	2.2500	2.2500	1.9500	1.9500	+10.795%	3	407	-97.436%
2026-07-07	1.7000	1.7600	1.6800	1.7600	-11.558%	7	406	-97.159%
2026-07-06	2.0000	2.0000	1.9900	1.9900	+7.568%	3	412	-97.487%
2026-07-02	1.9000	1.9000	1.8500	1.8500	-12.736%	9	412	-97.297%
2026-07-01	2.1200	2.1200	2.1200	2.1200	-14.859%	1	412	-97.642%
2026-06-30	2.4900	2.4900	2.4900	2.4900	0.000%	1	412	-97.992%
2026-06-29	2.3000	2.5600	2.2000	2.4900	+1.220%	11	412	-97.992%
2026-06-26	2.6600	2.6600	2.4600	2.4600	-25.455%	5	408	-97.967%
2026-06-25	2.5600	3.3000	2.5600	3.3000	+51.376%	20	409	-98.485%
2026-06-24	2.1000	2.1800	2.1000	2.1800	+1.395%	7	390	-97.706%
2026-06-23	2.2300	2.2300	2.1000	2.1500	-8.511%	27	388	-97.674%
2026-06-22	2.0500	2.4400	2.0500	2.3500	+18.687%	11	365	-97.872%
2026-06-18	2.0000	2.1500	1.9300	1.9800	+1.538%	30	328	-97.475%
2026-06-17	1.5700	1.9500	1.5000	1.9500	+25.806%	43	328	-97.436%
2026-06-16	1.6200	1.6200	1.5400	1.5500	+6.897%	7	328	-96.774%
2026-06-15	1.4500	1.4500	1.4500	1.4500	-18.539%	1	321	-96.552%
2026-06-12	1.8500	1.8500	1.6500	1.7800	+18.667%	104	322	-97.191%
2026-06-11	1.5000	1.5000	1.5000	1.5000	+18.110%	1	219	-96.667%
2026-06-09	1.2700	1.3600	1.2700	1.2700	+71.622%	15	218	-96.063%
2026-06-03	0.7100	0.7400	0.7100	0.7400	-3.896%	8	218	-93.243%
2026-06-02	0.7700	0.7700	0.7700	0.7700	+40.000%	1	215	-93.506%
2026-06-01	0.5500	0.5500	0.5500	0.5500	-23.611%	2	216	-90.909%
2026-05-29	0.8100	0.8100	0.7200	0.7200	-28.000%	2	218	-93.056%
2026-05-26	1.0000	1.0000	1.0000	1.0000	-5.660%	4	219	-95.000%
2026-05-21	1.0600	1.0600	1.0600	1.0600	+8.163%	1	216	-95.283%
2026-05-20	0.9500	0.9800	0.9500	0.9800	-2.000%	4	216	-94.898%
2026-05-19	1.0000	1.0000	1.0000	1.0000	-9.091%	3	221	-95.000%
2026-05-15	1.1500	1.1500	1.1000	1.1000	-15.385%	126	221	-95.455%
2026-05-14	1.3800	1.3800	1.3000	1.3000	-1.515%	3	264	-96.154%
2026-05-13	1.3200	1.4000	1.3200	1.3200	+7.317%	23	248	-96.212%
2026-05-11	1.2100	1.2300	1.2100	1.2300	+7.895%	3	248	-95.935%
2026-05-08	1.2500	1.2700	1.1400	1.1400	+6.542%	6	245	-95.614%
2026-05-07	1.2200	1.2200	1.0400	1.0700	-20.149%	8	239	-95.327%
2026-05-05	1.1500	1.3400	1.1500	1.3400	-7.586%	4	233	-96.269%
2026-05-04	1.1600	1.4500	1.1600	1.4500	+7.407%	2	237	-96.552%
2026-05-01	1.3500	1.3500	1.3500	1.3500	-1.460%	2	237	-96.296%
2026-04-30	1.3600	1.5700	1.3500	1.3700	+9.600%	11	237	-96.350%
2026-04-29	1.2500	1.2500	1.2500	1.2500	-10.714%	10	228	-96.000%
2026-04-28	1.4000	1.4000	1.4000	1.4000	+12.000%	1	218	-96.429%
2026-04-27	1.4500	1.4500	1.2500	1.2500	-17.763%	103	218	-96.000%
2026-04-24	1.5200	1.5200	1.5200	1.5200	+16.923%	1	115	-96.711%
2026-04-23	1.3000	1.3000	1.3000	1.3000	+18.182%	25	114	-96.154%
2026-04-22	1.1100	1.2400	1.1000	1.1000	-13.386%	7	89	-95.455%
2026-04-21	1.2500	1.2700	1.2500	1.2700	-0.781%	2	92	-96.063%
2026-04-20	1.5000	1.5000	1.2300	1.2800	+3.226%	3	92	-96.094%
2026-04-17	1.2400	1.2400	1.2400	1.2400	-12.676%	1	92	-95.968%
2026-04-16	1.3300	1.4200	1.3300	1.4200	-26.042%	5	93	-96.479%
2026-04-14	2.0400	2.0400	1.8800	1.9200	-16.522%	10	90	-97.396%
2026-04-13	2.4200	2.4200	2.2000	2.3000	-9.804%	6	88	-97.826%
2026-04-10	2.4200	2.5500	2.3000	2.5500	+0.791%	5	88	-98.039%
2026-04-09	2.4000	2.5500	2.4000	2.5300	+8.120%	7	84	-98.024%
2026-04-08	2.2000	2.3400	2.2000	2.3400	-10.000%	10	77	-97.863%
2026-04-07	2.6000	2.6000	2.6000	2.6000	-16.129%	1	67	-98.077%
2026-03-30	3.1000	3.1000	3.1000	3.1000	0.000%	1	66	-98.387%
2026-03-27	3.0100	3.1300	3.0100	3.1000	+16.981%	5	65	-98.387%
2026-03-26	2.6500	2.6500	2.6500	2.6500	+15.217%	1	60	-98.113%
2026-03-25	2.3000	2.3000	2.3000	2.3000	+21.053%	10	59	-97.826%
2026-03-24	2.0700	2.0700	1.9000	1.9000	-6.404%	11	49	-97.368%
2026-03-20	2.0100	2.0300	2.0100	2.0300	+6.842%	2	39	-97.537%
2026-03-16	1.9000	1.9000	1.9000	1.9000	-5.000%	2	38	-97.368%
2026-03-13	2.0000	2.0000	2.0000	2.0000	+1.010%	1	40	-97.500%
2026-03-06	1.9800	1.9800	1.9800	1.9800	+9.392%	1	39	-97.475%
2026-03-05	1.6700	1.8100	1.6700	1.8100	-16.590%	3	40	-97.238%
2026-03-03	2.1700	2.1700	2.1700	2.1700	+29.167%	1	37	-97.696%
2026-03-02	2.1000	2.1000	1.6800	1.6800	-19.231%	4	36	-97.024%
2026-02-27	2.0800	2.0800	2.0800	2.0800	+11.828%	2	35	-97.596%
2026-02-26	1.8100	1.8800	1.8100	1.8600	-3.125%	25	33	-97.312%
2026-02-25	2.1500	2.1500	1.9200	1.9200	-23.200%	2	8	-97.396%
2026-02-24	2.5000	2.5000	2.5000	2.5000	+4.167%	3	8	-98.000%
2026-02-23	2.1000	2.4000	2.1000	2.4000	+20.000%	3	5	-97.917%
2026-02-20	1.7900	2.0000	1.7900	2.0000	0.000%	2	2	-97.500%

.dark-mode .gVhYmf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gVhYmf{ color: #333333; background-color: white; border: 2px solid #333333; }MSFU20261016P20MSFU Oct 16 2026 20.00 Put (MSFU261016P00020000)option OPRA

MSFU20261016P20
MSFU Oct 16 2026 20.00 Put (MSFU261016P00020000)
option OPRA