Dark

MSFU20270115C20
MSFU Jan 15 2027 20.00 Call (MSFU270115C00020000)
option OPRA

EOD

Sep 17, 2026

17.40+2.959%(+0.50)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	17.5700	17.5700	17.1500	17.4000	+2.959%	7	540	0.000%
2026-09-16	17.1000	17.1000	16.9000	16.9000	-3.318%	6	543	+2.959%
2026-09-15	17.8000	17.8000	17.4800	17.4800	-8.958%	45	543	-0.458%
2026-09-14	18.3500	19.4400	18.0900	19.2000	+10.535%	12	562	-9.375%
2026-09-11	17.3700	17.3700	17.3700	17.3700	+3.393%	1	573	+0.173%
2026-09-10	16.7900	16.8000	16.7900	16.8000	-1.176%	4	573	+3.571%
2026-09-08	17.0000	17.0000	16.8500	17.0000	-7.609%	8	577	+2.353%
2026-09-04	18.6000	18.6000	18.4000	18.4000	-8.000%	6	576	-5.435%
2026-09-03	20.0000	20.0000	20.0000	20.0000	+8.755%	2	576	-13.000%
2026-09-01	18.3900	18.3900	18.3900	18.3900	-6.460%	4	578	-5.383%
2026-08-31	19.6600	19.6600	19.6600	19.6600	-4.563%	1	582	-11.495%
2026-08-28	20.6000	20.6000	20.6000	20.6000	+8.080%	5	583	-15.534%
2026-08-27	19.0000	19.0600	19.0000	19.0600	+8.173%	23	588	-8.709%
2026-08-26	17.6300	17.6300	17.6200	17.6200	+11.448%	5	611	-1.249%
2026-08-18	15.8100	15.8100	15.8100	15.8100	+2.000%	2	614	+10.057%
2026-08-17	16.0000	16.3000	15.5000	15.5000	-15.531%	27	616	+12.258%
2026-08-13	18.3500	18.3500	18.3500	18.3500	+6.069%	1	642	-5.177%
2026-08-12	17.9000	18.0000	17.3000	17.3000	-9.896%	33	643	+0.578%
2026-08-11	19.0000	19.2000	18.9000	19.2000	+0.524%	17	649	-9.375%
2026-08-10	19.3000	20.0000	19.1000	19.1000	+2.139%	5	662	-8.901%
2026-08-07	18.5000	18.7000	18.5000	18.7000	-0.107%	130	667	-6.952%
2026-08-06	18.4000	18.7200	18.1000	18.7200	+6.364%	16	672	-7.051%
2026-08-05	17.6000	17.6000	17.2000	17.6000	-3.825%	25	676	-1.136%
2026-08-04	16.3000	18.4600	16.3000	18.3000	+4.571%	34	693	-4.918%
2026-08-03	15.8000	17.5000	15.8000	17.5000	+27.365%	43	705	-0.571%
2026-07-31	12.8000	14.1500	12.6000	13.7400	+7.176%	42	724	+26.638%
2026-07-30	10.1000	12.8200	9.5000	12.8200	+100.313%	239	739	+35.725%
2026-07-29	6.9800	6.9800	6.0000	6.4000	-7.246%	5	773	+171.875%
2026-07-28	6.7500	7.2200	6.7500	6.9000	+3.448%	23	777	+152.174%
2026-07-27	6.6000	6.7200	6.4000	6.6700	+11.167%	34	790	+160.870%
2026-07-24	6.9000	6.9000	5.9400	6.0000	+3.448%	10	796	+190.000%
2026-07-23	6.6100	7.0000	5.5600	5.8000	-10.769%	88	792	+200.000%
2026-07-22	7.3500	7.3500	6.4500	6.5000	-13.333%	8	853	+167.692%
2026-07-21	7.6000	7.6000	7.4000	7.5000	-3.226%	60	847	+132.000%
2026-07-20	7.0000	7.8000	7.0000	7.7500	+9.155%	17	856	+124.516%
2026-07-17	7.4400	7.4400	6.8500	7.1000	-6.579%	25	860	+145.070%
2026-07-16	7.5100	8.2000	7.1000	7.6000	+4.110%	107	846	+128.947%
2026-07-15	6.7000	7.5500	6.7000	7.3000	+10.606%	44	937	+138.356%
2026-07-14	6.0000	6.6000	6.0000	6.6000	-4.348%	22	971	+163.636%
2026-07-13	6.7000	7.1200	6.6500	6.9000	+4.545%	27	953	+152.174%
2026-07-10	7.1000	7.1000	6.1000	6.6000	+2.326%	16	958	+163.636%
2026-07-09	6.0000	6.4500	5.5000	6.4500	+0.781%	36	944	+169.767%
2026-07-08	6.3000	6.4000	6.3000	6.4000	-7.246%	2	956	+171.875%
2026-07-07	7.0500	7.5000	6.9000	6.9000	0.000%	18	954	+152.174%
2026-07-06	6.4600	6.9000	6.4000	6.9000	-1.429%	89	962	+152.174%
2026-07-02	6.6000	7.0000	6.6000	7.0000	+7.692%	31	925	+148.571%
2026-07-01	5.7500	7.0000	5.7500	6.5000	+18.182%	36	925	+167.692%
2026-06-30	5.4000	5.6200	5.4000	5.5000	+1.852%	28	923	+216.364%
2026-06-29	6.0000	6.4000	5.2000	5.4000	-7.850%	160	928	+222.222%
2026-06-26	4.5000	5.9000	4.4800	5.8600	+42.927%	98	880	+196.928%
2026-06-25	4.9200	4.9200	3.9500	4.1000	-18.000%	362	809	+324.390%
2026-06-24	5.5500	5.8500	5.0000	5.0000	-14.237%	25	581	+248.000%
2026-06-23	5.4000	5.8500	5.4000	5.8300	+12.115%	72	570	+198.456%
2026-06-22	5.8000	6.0000	5.1500	5.2000	-13.333%	41	502	+234.615%
2026-06-18	6.1000	6.3000	5.7000	6.0000	0.000%	28	387	+190.000%
2026-06-17	7.7000	7.7000	6.0000	6.0000	-19.893%	94	387	+190.000%
2026-06-16	7.5000	7.6000	7.2000	7.4900	-5.905%	6	387	+132.310%
2026-06-15	7.9200	8.2300	7.9200	7.9600	+11.955%	65	383	+118.593%
2026-06-12	7.2000	7.3000	6.7000	7.1100	-0.281%	15	368	+144.726%
2026-06-11	7.2000	7.6000	6.8000	7.1300	-16.118%	42	355	+144.039%
2026-06-10	8.0000	8.5000	8.0000	8.5000	0.000%	53	324	+104.706%
2026-06-09	9.2000	9.3000	8.4000	8.5000	-7.609%	27	313	+104.706%
2026-06-08	9.5000	9.6800	9.2000	9.2000	-5.930%	22	292	+89.130%
2026-06-05	10.5000	10.5000	9.7800	9.7800	-11.892%	16	277	+77.914%
2026-06-04	11.3000	11.3000	11.1000	11.1000	+0.909%	25	276	+56.757%
2026-06-03	11.7500	11.8000	11.0000	11.0000	-15.385%	18	258	+58.182%
2026-06-02	14.0000	14.0000	13.0000	13.0000	-17.197%	5	244	+33.846%
2026-06-01	15.6000	15.7900	15.3500	15.7000	+16.296%	23	239	+10.828%
2026-05-29	12.0000	13.6000	12.0000	13.5000	+19.469%	39	231	+28.889%
2026-05-28	10.2000	12.0000	10.2000	11.3000	+18.947%	64	195	+53.982%
2026-05-27	9.5000	9.5000	9.5000	9.5000	-2.062%	2	224	+83.158%
2026-05-26	10.0000	10.1000	9.7000	9.7000	-7.619%	55	222	+79.381%
2026-05-22	10.5000	10.5000	10.5000	10.5000	+1.942%	1	159	+65.714%
2026-05-21	10.4000	10.6000	10.3000	10.3000	-2.830%	3	158	+68.932%
2026-05-20	10.0400	10.6000	10.0400	10.6000	+3.922%	113	158	+64.151%
2026-05-19	11.7000	11.7000	10.2000	10.2000	-5.204%	20	28	+70.588%
2026-05-18	10.7600	10.7600	10.7600	10.7600	-3.063%	1	28	+61.710%
2026-05-15	10.0000	11.2900	10.0000	11.1000	+15.505%	24	28	+56.757%
2026-05-14	9.7000	9.7000	9.6100	9.6100	0.000%	3	3	+81.061%

.dark-mode .kGsYyq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kGsYyq{ color: #333333; background-color: white; border: 2px solid #333333; }MSFU20270115C20MSFU Jan 15 2027 20.00 Call (MSFU270115C00020000)option OPRA

MSFU20270115C20
MSFU Jan 15 2027 20.00 Call (MSFU270115C00020000)
option OPRA