Dark

MSFU20261016P22
MSFU Oct 16 2026 22.00 Put (MSFU261016P00022000)
option OPRA

EOD

Sep 16, 2026

0.2000+17.647%(+0.0300)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.2000	0.2000	0.2000	0.2000	+17.647%	26	80	0.000%
2026-09-03	0.1700	0.1700	0.1700	0.1700	-34.615%	7	85	+17.647%
2026-08-27	0.2600	0.2600	0.2600	0.2600	+136.364%	1	92	-23.077%
2026-08-19	0.1100	0.1100	0.1100	0.1100	-56.000%	2	93	+81.818%
2026-08-17	0.2500	0.2500	0.2500	0.2500	+25.000%	1	95	-20.000%
2026-08-13	0.2000	0.2000	0.2000	0.2000	+5.263%	1	96	0.000%
2026-08-12	0.1900	0.1900	0.1900	0.1900	-5.000%	10	97	+5.263%
2026-08-11	0.2000	0.2000	0.2000	0.2000	0.000%	2	107	0.000%
2026-08-10	0.1500	0.2100	0.1500	0.2000	+17.647%	6	109	0.000%
2026-08-07	0.4000	0.4000	0.1700	0.1700	-46.875%	9	111	+17.647%
2026-08-03	0.0500	0.3200	0.0500	0.3200	-36.000%	3	120	-37.500%
2026-07-31	0.5000	0.5000	0.5000	0.5000	-5.660%	3	120	-60.000%
2026-07-30	0.8500	0.8500	0.4500	0.5300	-74.762%	46	123	-62.264%
2026-07-29	2.1000	2.1000	2.1000	2.1000	-2.326%	1	168	-90.476%
2026-07-28	2.5000	2.5000	2.1500	2.1500	-14.000%	2	169	-90.698%
2026-07-27	2.5000	2.5000	2.5000	2.5000	-7.407%	2	169	-92.000%
2026-07-24	2.6500	2.8000	2.5300	2.7000	-4.594%	144	171	-92.593%
2026-07-23	2.8800	2.8800	2.8300	2.8300	+24.123%	2	174	-92.933%
2026-07-20	2.2500	2.2800	2.2500	2.2800	-10.588%	2	174	-91.228%
2026-07-17	2.4000	2.5500	2.4000	2.5500	+21.429%	2	172	-92.157%
2026-07-16	2.1000	2.1000	2.1000	2.1000	-22.222%	2	171	-90.476%
2026-07-14	2.6200	2.7000	2.6200	2.7000	-7.850%	3	171	-92.593%
2026-07-13	2.9300	2.9300	2.9300	2.9300	+2.091%	1	169	-93.174%
2026-07-08	2.8700	2.8700	2.8700	2.8700	+15.261%	1	168	-93.031%
2026-07-07	2.5600	2.5600	2.4900	2.4900	-11.071%	2	167	-91.968%
2026-07-06	2.7000	2.9000	2.7000	2.8000	+12.000%	4	167	-92.857%
2026-07-02	2.5000	2.5000	2.5000	2.5000	-11.972%	1	165	-92.000%
2026-07-01	3.2000	3.2000	2.7900	2.8400	-21.111%	59	165	-92.958%
2026-06-30	3.6000	3.6000	3.6000	3.6000	-2.703%	1	107	-94.444%
2026-06-29	3.3400	3.7000	3.2000	3.7000	-17.226%	164	108	-94.595%
2026-06-25	4.0500	4.4700	4.0500	4.4700	+44.194%	3	103	-95.526%
2026-06-23	3.2500	3.2500	3.1000	3.1000	-8.824%	3	104	-93.548%
2026-06-22	3.1000	3.4000	3.1000	3.4000	+18.881%	7	101	-94.118%
2026-06-18	2.9000	2.9000	2.8600	2.8600	+16.735%	3	101	-93.007%
2026-06-16	2.4500	2.4500	2.4000	2.4500	+10.360%	4	101	-91.837%
2026-06-15	2.2300	2.2300	2.2200	2.2200	-14.615%	2	99	-90.991%
2026-06-12	2.7500	2.7500	2.6000	2.6000	-2.985%	3	98	-92.308%
2026-06-11	2.5500	2.7100	2.4700	2.6800	+33.333%	24	95	-92.537%
2026-06-10	2.0100	2.0100	2.0100	2.0100	-2.899%	2	78	-90.050%
2026-06-09	1.5000	2.0700	1.5000	2.0700	+29.375%	3	76	-90.338%
2026-06-05	1.5500	1.6000	1.5500	1.6000	+12.676%	2	75	-87.500%
2026-06-03	1.4200	1.4200	1.4200	1.4200	+21.368%	1	76	-85.915%
2026-06-02	0.8500	1.1700	0.8500	1.1700	+37.647%	16	76	-82.906%
2026-06-01	0.8500	0.8500	0.8500	0.8500	-12.371%	1	72	-76.471%
2026-05-29	1.1500	1.2000	0.9700	0.9700	-30.714%	40	73	-79.381%
2026-05-28	1.3200	1.4000	1.3200	1.4000	-15.152%	2	95	-85.714%
2026-05-27	1.6500	1.6500	1.6500	1.6500	0.000%	7	95	-87.879%
2026-05-26	1.6500	1.6500	1.6500	1.6500	+10.000%	2	94	-87.879%
2026-05-22	1.5000	1.5000	1.5000	1.5000	-3.226%	2	96	-86.667%
2026-05-21	1.4700	1.5500	1.4700	1.5500	+7.639%	2	94	-87.097%
2026-05-20	1.4000	1.4400	1.4000	1.4400	+2.128%	4	94	-86.111%
2026-05-19	1.4100	1.4100	1.4100	1.4100	-21.667%	1	89	-85.816%
2026-05-18	1.7700	1.8000	1.7700	1.8000	+7.784%	5	89	-88.889%
2026-05-15	1.6500	1.7000	1.6500	1.6700	-7.222%	22	89	-88.024%
2026-05-14	1.8000	1.8000	1.8000	1.8000	-7.692%	1	87	-88.889%
2026-05-13	1.9500	2.0300	1.9500	1.9500	+5.405%	13	76	-89.744%
2026-05-11	1.8700	1.8700	1.8500	1.8500	+15.625%	2	76	-89.189%
2026-05-08	1.6000	1.6000	1.6000	1.6000	+6.667%	1	75	-87.500%
2026-05-07	1.5000	1.5000	1.5000	1.5000	-18.919%	2	75	-86.667%
2026-05-05	1.8500	1.8500	1.8500	1.8500	+5.714%	3	77	-89.189%
2026-05-04	1.9000	1.9000	1.7500	1.7500	-13.366%	4	76	-88.571%
2026-04-30	1.8200	2.0200	1.8200	2.0200	+9.189%	3	74	-90.099%
2026-04-29	1.8500	1.8500	1.8500	1.8500	-2.632%	2	73	-89.189%
2026-04-24	1.9000	1.9000	1.9000	1.9000	+18.750%	1	73	-89.474%
2026-04-22	1.6000	1.6000	1.6000	1.6000	-11.111%	1	73	-87.500%
2026-04-21	1.8000	1.8000	1.8000	1.8000	0.000%	7	74	-88.889%
2026-04-17	1.7000	1.8000	1.7000	1.8000	-5.759%	3	74	-88.889%
2026-04-16	2.0000	2.0000	1.9100	1.9100	-11.163%	3	71	-89.529%
2026-04-15	2.5000	2.5000	2.1500	2.1500	-20.370%	61	68	-90.698%
2026-04-14	2.6000	2.7500	2.6000	2.7000	-10.891%	23	60	-92.593%
2026-04-13	3.0000	3.1500	3.0000	3.0300	-8.182%	10	38	-93.399%
2026-04-08	3.0000	3.3000	3.0000	3.3000	-5.714%	22	30	-93.939%
2026-04-06	3.5000	3.5000	3.5000	3.5000	-3.581%	7	13	-94.286%
2026-03-30	3.6800	3.6800	3.6300	3.6300	-6.923%	2	16	-94.490%
2026-03-27	3.9000	3.9000	3.9000	3.9000	+18.182%	1	15	-94.872%
2026-03-24	3.0000	3.4000	3.0000	3.3000	+17.857%	4	15	-93.939%
2026-03-23	2.8000	2.8000	2.8000	2.8000	-1.754%	2	13	-92.857%
2026-03-19	2.8500	2.8500	2.8500	2.8500	+5.556%	6	13	-92.982%
2026-03-18	2.7000	2.7000	2.7000	2.7000	+8.000%	1	19	-92.593%
2026-03-11	2.5000	2.5300	2.5000	2.5000	0.000%	4	19	-92.000%
2026-03-10	2.5000	2.5000	2.5000	2.5000	-7.407%	6	16	-92.000%
2026-03-06	2.7000	2.7000	2.7000	2.7000	+3.846%	1	10	-92.593%
2026-03-02	2.6000	2.6000	2.6000	2.6000	+4.000%	1	10	-92.308%
2026-02-26	2.5000	2.5000	2.5000	2.5000	-16.667%	10	10	-92.000%
2026-02-23	3.0000	3.0000	3.0000	3.0000	0.000%	1	1	-93.333%

.dark-mode .cH1cDY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cH1cDY{ color: #333333; background-color: white; border: 2px solid #333333; }MSFU20261016P22MSFU Oct 16 2026 22.00 Put (MSFU261016P00022000)option OPRA

MSFU20261016P22
MSFU Oct 16 2026 22.00 Put (MSFU261016P00022000)
option OPRA