Dark

MSFU20261016P25
MSFU Oct 16 2026 25.00 Put (MSFU261016P00025000)
option OPRA

EOD

Sep 16, 2026

0.0900-10.000%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.1500	0.1500	0.0900	0.0900	-10.000%	2	193	0.000%
2026-08-31	0.1000	0.1000	0.1000	0.1000	-9.091%	1	193	-10.000%
2026-08-28	0.1300	0.1300	0.1100	0.1100	-57.692%	7	194	-18.182%
2026-08-25	0.2600	0.2600	0.2600	0.2600	-13.333%	2	197	-65.385%
2026-08-21	0.3000	0.3000	0.3000	0.3000	+20.000%	4	197	-70.000%
2026-08-19	0.3500	0.3500	0.2500	0.2500	-58.333%	2	197	-64.000%
2026-08-18	0.6000	0.6000	0.6000	0.6000	+76.471%	1	199	-85.000%
2026-08-17	0.3400	0.3400	0.3400	0.3400	+36.000%	1	198	-73.529%
2026-08-13	0.3000	0.3000	0.2500	0.2500	+4.167%	3	197	-64.000%
2026-08-11	0.0500	0.3000	0.0500	0.2400	-20.000%	7	200	-62.500%
2026-08-10	0.3000	0.3000	0.3000	0.3000	-14.286%	2	205	-70.000%
2026-08-07	0.4000	0.4000	0.3500	0.3500	-12.500%	68	207	-74.286%
2026-08-06	0.5000	0.5000	0.4000	0.4000	-20.000%	6	269	-77.500%
2026-08-05	0.5000	0.5000	0.5000	0.5000	-3.846%	2	272	-82.000%
2026-08-04	0.5500	0.5500	0.5200	0.5200	-5.455%	2	274	-82.692%
2026-08-03	0.6300	0.6300	0.5000	0.5500	-35.294%	35	275	-83.636%
2026-07-31	0.9500	0.9500	0.8500	0.8500	-15.000%	26	302	-89.412%
2026-07-30	3.5500	3.5500	0.9400	1.0000	-73.684%	36	326	-91.000%
2026-07-29	3.7000	3.8000	3.7000	3.8000	+4.396%	2	353	-97.632%
2026-07-28	3.6800	3.6800	3.6400	3.6400	-9.000%	7	355	-97.527%
2026-07-27	4.0000	4.0000	4.0000	4.0000	-4.762%	10	349	-97.750%
2026-07-22	4.1000	4.2000	4.1000	4.2000	+16.667%	2	359	-97.857%
2026-07-21	3.6000	3.7500	3.5500	3.6000	-9.548%	239	357	-97.500%
2026-07-20	3.9800	3.9800	3.9800	3.9800	-2.689%	1	360	-97.739%
2026-07-17	4.0900	4.0900	4.0900	4.0900	+4.872%	1	360	-97.800%
2026-07-16	3.9000	3.9000	3.9000	3.9000	0.000%	1	361	-97.692%
2026-07-15	4.0000	4.0000	3.9000	3.9000	-17.548%	12	362	-97.692%
2026-07-14	4.7300	4.7300	4.7300	4.7300	+10.000%	1	373	-98.097%
2026-07-13	4.0500	4.3000	4.0500	4.3000	-12.245%	15	373	-97.907%
2026-07-09	4.9000	4.9000	4.9000	4.9000	+6.522%	1	358	-98.163%
2026-07-08	4.2000	4.6000	4.2000	4.6000	+0.218%	3	357	-98.043%
2026-07-06	4.5600	4.5900	4.5600	4.5900	-2.340%	2	354	-98.039%
2026-07-01	4.7000	4.7000	4.7000	4.7000	-19.795%	1	356	-98.085%
2026-06-26	6.6000	6.6000	5.8600	5.8600	-9.147%	35	357	-98.464%
2026-06-25	6.0000	6.4600	5.9800	6.4500	+28.743%	9	362	-98.605%
2026-06-23	5.1000	5.1000	5.0100	5.0100	-3.095%	4	363	-98.204%
2026-06-22	5.1700	5.1700	5.1700	5.1700	+8.159%	1	359	-98.259%
2026-06-18	4.8000	4.8000	4.7800	4.7800	+19.500%	11	349	-98.117%
2026-06-16	4.0000	4.0000	3.9000	4.0000	-4.762%	9	349	-97.750%
2026-06-12	4.5000	4.6000	4.1800	4.2000	-1.176%	24	340	-97.857%
2026-06-11	3.8000	4.4000	3.8000	4.2500	+25.000%	15	332	-97.882%
2026-06-10	3.4000	3.4500	3.4000	3.4000	-0.585%	3	320	-97.353%
2026-06-09	2.9000	3.5000	2.9000	3.4200	+17.931%	31	317	-97.368%
2026-06-08	2.9800	2.9800	2.8000	2.9000	+3.571%	22	306	-96.897%
2026-06-05	2.3000	2.8000	2.3000	2.8000	+29.630%	20	288	-96.786%
2026-06-04	2.1600	2.1600	2.1600	2.1600	-9.244%	2	276	-95.833%
2026-06-03	2.0000	2.4000	2.0000	2.3800	+23.316%	28	278	-96.218%
2026-06-02	1.9000	1.9800	1.9000	1.9300	+29.530%	4	261	-95.337%
2026-06-01	1.4500	1.5000	1.3500	1.4900	-17.222%	19	260	-93.960%
2026-05-29	2.1000	2.1000	1.8000	1.8000	-25.620%	2	271	-95.000%
2026-05-28	2.4200	2.4200	2.4200	2.4200	-12.635%	10	273	-96.281%
2026-05-27	2.7000	2.8000	2.7000	2.7700	+2.593%	16	283	-96.751%
2026-05-26	2.5000	2.7500	2.4700	2.7000	+3.846%	24	283	-96.667%
2026-05-21	2.5000	2.6000	2.2800	2.6000	+8.333%	14	283	-96.538%
2026-05-20	2.5300	2.6000	2.4000	2.4000	-11.111%	4	283	-96.250%
2026-05-19	2.5000	2.7000	2.3500	2.7000	-12.903%	12	266	-96.667%
2026-05-18	3.1000	3.1000	3.1000	3.1000	+1.974%	1	266	-97.097%
2026-05-14	3.1000	3.1000	2.9400	3.0400	-5.000%	11	266	-97.039%
2026-05-13	3.2000	3.2000	3.0000	3.2000	+6.667%	15	249	-97.188%
2026-05-12	2.7800	3.0000	2.5000	3.0000	+2.740%	5	249	-97.000%
2026-05-11	2.9000	3.0000	2.7500	2.9200	+6.182%	20	249	-96.918%
2026-05-08	2.6500	2.7500	2.6500	2.7500	+10.000%	14	225	-96.727%
2026-05-07	2.4300	2.5000	2.3500	2.5000	-5.660%	7	225	-96.400%
2026-05-06	2.6500	2.6500	2.6500	2.6500	-7.018%	2	224	-96.604%
2026-05-05	2.9300	2.9700	2.8500	2.8500	+3.636%	26	224	-96.842%
2026-05-04	2.7600	2.7600	2.7500	2.7500	0.000%	4	234	-96.727%
2026-05-01	2.7500	2.7500	2.7500	2.7500	-19.118%	4	226	-96.727%
2026-04-30	3.2000	3.4000	3.2000	3.4000	+19.298%	8	226	-97.353%
2026-04-29	2.8500	2.8500	2.8500	2.8500	+1.786%	7	218	-96.842%
2026-04-27	2.8000	2.8000	2.7900	2.8000	-5.085%	12	211	-96.786%
2026-04-24	2.9500	2.9500	2.9500	2.9500	-4.839%	1	201	-96.949%
2026-04-23	3.1000	3.1000	3.1000	3.1000	+29.167%	1	200	-97.097%
2026-04-22	2.4100	2.4100	2.4000	2.4000	-14.286%	60	199	-96.250%
2026-04-21	2.8000	2.8000	2.8000	2.8000	+2.941%	15	139	-96.786%
2026-04-20	2.7200	3.0000	2.7200	2.7200	-2.857%	12	154	-96.691%
2026-04-17	2.6500	2.8000	2.6400	2.8000	-6.667%	74	143	-96.786%
2026-04-16	3.0600	3.0600	2.9500	3.0000	-23.077%	35	69	-97.000%
2026-04-14	4.0400	4.0400	3.9000	3.9000	-25.000%	5	34	-97.692%
2026-04-10	5.7900	5.7900	5.2000	5.2000	+13.043%	2	31	-98.269%
2026-04-08	4.6000	4.6000	4.6000	4.6000	-9.804%	3	32	-98.043%
2026-04-07	5.1000	5.1000	5.1000	5.1000	-0.971%	6	35	-98.235%
2026-03-26	4.4000	5.1500	4.4000	5.1500	+3.000%	5	29	-98.252%
2026-03-24	5.0000	5.0000	5.0000	5.0000	+4.167%	1	32	-98.200%
2026-03-20	4.3000	4.8000	4.3000	4.8000	+20.000%	5	33	-98.125%
2026-03-19	4.0000	4.0000	4.0000	4.0000	+6.383%	1	28	-97.750%
2026-03-17	3.7600	3.7600	3.7600	3.7600	-0.529%	1	27	-97.606%
2026-03-16	3.7800	3.7800	3.7800	3.7800	-0.526%	1	26	-97.619%
2026-03-11	4.0000	4.0000	3.8000	3.8000	-2.564%	4	25	-97.632%
2026-03-06	3.7000	3.9000	3.7000	3.9000	-7.143%	2	25	-97.692%
2026-03-02	4.4000	4.4000	4.0200	4.2000	-2.326%	4	25	-97.857%
2026-02-27	4.2000	4.3000	4.2000	4.3000	+10.256%	3	23	-97.907%
2026-02-25	4.2500	4.2500	3.8900	3.9000	+0.515%	4	18	-97.692%
2026-02-24	3.8800	3.8800	3.8800	3.8800	-12.809%	4	18	-97.680%
2026-02-23	4.1000	4.4500	4.1000	4.4500	+11.250%	11	14	-97.978%
2026-02-20	4.0000	4.0000	4.0000	4.0000	0.000%	3	3	-97.750%

.dark-mode .lpGTxq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lpGTxq{ color: #333333; background-color: white; border: 2px solid #333333; }MSFU20261016P25MSFU Oct 16 2026 25.00 Put (MSFU261016P00025000)option OPRA

MSFU20261016P25
MSFU Oct 16 2026 25.00 Put (MSFU261016P00025000)
option OPRA