Dark

MSFU20270115C25
MSFU Jan 15 2027 25.00 Call (MSFU270115C00025000)
option OPRA

EOD

Sep 17, 2026

13.00+9.428%(+1.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	13.0000	13.0000	13.0000	13.0000	+9.428%	1	814	0.000%
2026-09-16	12.6400	12.6400	11.8800	11.8800	-18.294%	4	814	+9.428%
2026-09-14	13.9000	14.5400	13.7000	14.5400	+15.857%	83	810	-10.591%
2026-09-10	12.5500	12.5500	12.5500	12.5500	-5.426%	2	810	+3.586%
2026-09-08	13.2700	13.2700	13.2700	13.2700	-16.172%	1	810	-2.035%
2026-09-03	15.3200	15.8300	15.0000	15.8300	+19.924%	8	811	-17.877%
2026-09-02	13.3100	13.3500	13.2000	13.2000	-5.036%	14	812	-1.515%
2026-09-01	14.0000	14.0000	13.9000	13.9000	-12.025%	3	802	-6.475%
2026-08-31	15.8000	15.8000	15.8000	15.8000	-0.378%	1	800	-17.722%
2026-08-28	15.2900	16.0000	15.2900	15.8600	+10.139%	56	800	-18.033%
2026-08-27	14.4000	14.4000	14.4000	14.4000	+9.091%	1	847	-9.722%
2026-08-26	13.3000	13.3000	13.2000	13.2000	+8.642%	5	847	-1.515%
2026-08-25	12.1800	12.1800	12.1500	12.1500	+5.652%	10	847	+6.996%
2026-08-21	11.4000	11.5000	11.4000	11.5000	-1.709%	3	857	+13.043%
2026-08-20	11.4000	11.7000	11.4000	11.7000	-1.099%	5	856	+11.111%
2026-08-19	12.0000	12.0000	11.8300	11.8300	+1.545%	3	854	+9.890%
2026-08-18	11.6000	11.7000	11.5000	11.6500	+2.643%	11	852	+11.588%
2026-08-17	12.5000	12.5000	11.2700	11.3500	-13.359%	31	851	+14.537%
2026-08-14	13.2000	13.2000	13.1000	13.1000	-2.019%	2	852	-0.763%
2026-08-13	13.5000	13.7000	13.3700	13.3700	+1.288%	12	853	-2.767%
2026-08-12	13.9700	13.9700	13.1000	13.2000	-9.278%	26	861	-1.515%
2026-08-11	14.4000	14.6600	14.4000	14.5500	-3.642%	11	885	-10.653%
2026-08-10	15.0000	15.6000	15.0000	15.1000	+5.080%	15	888	-13.907%
2026-08-07	14.8000	15.0000	14.3700	14.3700	-0.897%	17	887	-9.534%
2026-08-06	14.2000	14.5000	14.1600	14.5000	+9.434%	6	902	-10.345%
2026-08-05	14.3000	14.3000	13.0000	13.2500	-6.028%	9	907	-1.887%
2026-08-04	13.0000	14.5000	13.0000	14.1000	+7.798%	56	914	-7.801%
2026-08-03	11.2000	13.4300	11.2000	13.0800	+29.505%	91	961	-0.612%
2026-07-31	9.5000	10.3000	9.1000	10.1000	+10.867%	68	1,032	+28.713%
2026-07-30	7.1200	9.4100	6.8000	9.1100	+107.045%	415	1,053	+42.700%
2026-07-29	4.2500	4.8000	4.2000	4.4000	+1.617%	1,079	1,381	+195.455%
2026-07-28	4.5000	4.9000	4.2000	4.3300	+1.882%	730	1,317	+200.231%
2026-07-27	4.4000	4.4200	4.0500	4.2500	+8.974%	598	1,312	+205.882%
2026-07-24	4.0000	4.0000	3.8000	3.9000	+5.978%	170	1,337	+233.333%
2026-07-23	4.2000	4.3000	3.6000	3.6800	-14.419%	749	1,335	+253.261%
2026-07-22	5.5000	5.5000	4.2000	4.3000	-15.686%	288	1,593	+202.326%
2026-07-21	5.3000	5.3000	4.9500	5.1000	-3.774%	188	1,585	+154.902%
2026-07-20	4.7600	5.4000	4.7600	5.3000	+6.000%	20	1,631	+145.283%
2026-07-17	4.6000	5.1000	4.5000	5.0000	-1.961%	220	1,642	+160.000%
2026-07-16	5.0000	5.8000	4.7000	5.1000	+2.000%	133	1,628	+154.902%
2026-07-15	5.0000	5.2000	4.9000	5.0000	+19.048%	39	1,620	+160.000%
2026-07-14	3.9300	4.5500	3.9000	4.2000	-10.638%	393	1,628	+209.524%
2026-07-13	4.6000	4.9000	4.4000	4.7000	+10.588%	333	1,624	+176.596%
2026-07-10	4.8000	4.8000	4.0500	4.2500	+4.167%	310	1,621	+205.882%
2026-07-09	3.5800	4.1000	3.4500	4.0800	-1.687%	24	1,639	+218.627%
2026-07-08	4.4200	4.4200	4.0000	4.1500	-8.991%	24	1,643	+213.253%
2026-07-07	5.0000	5.0400	4.5000	4.5600	+8.571%	290	1,650	+185.088%
2026-07-06	4.7000	5.0000	4.0000	4.2000	-13.402%	101	1,600	+209.524%
2026-07-02	4.5000	5.0000	4.3500	4.8500	+8.989%	938	1,769	+168.041%
2026-07-01	4.1000	4.7000	3.8000	4.4500	+22.928%	692	1,769	+192.135%
2026-06-30	3.8000	3.8500	3.4000	3.6200	+1.972%	436	1,788	+259.116%
2026-06-29	4.1000	4.2000	3.4000	3.5500	-9.207%	582	1,692	+266.197%
2026-06-26	3.1100	3.9100	3.1100	3.9100	+41.155%	1,081	1,154	+232.481%
2026-06-25	2.9200	3.1000	2.2000	2.7700	-16.061%	203	800	+369.314%
2026-06-24	3.8000	3.8000	3.3000	3.3000	-12.000%	16	619	+293.939%
2026-06-23	3.8000	3.9000	3.6000	3.7500	+13.636%	426	611	+246.667%
2026-06-22	4.0600	4.2500	3.3000	3.3000	-17.500%	572	621	+293.939%
2026-06-18	4.0000	4.2000	3.6500	4.0000	-6.977%	421	405	+225.000%
2026-06-17	4.9000	4.9500	4.0000	4.3000	-16.505%	1,491	405	+202.326%
2026-06-16	5.4300	5.4300	4.8000	5.1500	-6.022%	47	405	+152.427%
2026-06-15	5.2000	6.0000	5.2000	5.4800	+12.990%	130	375	+137.226%
2026-06-12	5.1000	5.1000	4.5000	4.8500	-2.218%	64	251	+168.041%
2026-06-11	4.9700	5.2000	4.5800	4.9600	-16.779%	78	214	+162.097%
2026-06-10	5.9800	5.9800	5.9600	5.9600	+1.017%	2	160	+118.121%
2026-06-09	6.2000	6.2000	5.9000	5.9000	-13.235%	13	159	+120.339%
2026-06-08	6.8000	6.8000	6.8000	6.8000	-4.225%	1	147	+91.176%
2026-06-05	7.4000	7.4000	7.0000	7.1000	-13.415%	5	146	+83.099%
2026-06-03	8.1000	8.2500	8.1000	8.2000	-18.327%	198	145	+58.537%
2026-06-02	10.1000	10.1000	10.0400	10.0400	-16.333%	7	133	+29.482%
2026-06-01	12.0500	12.1500	12.0000	12.0000	+23.711%	15	132	+8.333%
2026-05-29	9.7500	10.2000	9.5000	9.7000	+17.576%	24	147	+34.021%
2026-05-28	8.1000	8.2500	8.0000	8.2500	+17.857%	6	137	+57.576%
2026-05-27	6.8000	7.0000	6.4000	7.0000	+2.941%	13	133	+85.714%
2026-05-26	7.1000	7.1000	6.8000	6.8000	-9.333%	6	140	+91.176%
2026-05-22	8.0000	8.0000	7.5000	7.5000	+2.319%	16	136	+73.333%
2026-05-21	7.3300	7.3300	7.3300	7.3300	+4.267%	2	120	+77.353%
2026-05-20	7.0000	7.0400	7.0000	7.0300	-5.000%	57	120	+84.922%
2026-05-19	8.5000	8.5000	7.4000	7.4000	-1.987%	10	61	+75.676%
2026-05-18	7.7000	7.9000	7.3000	7.5500	-6.095%	51	61	+72.185%
2026-05-15	7.9000	8.0400	7.9000	8.0400	+18.235%	3	61	+61.692%
2026-05-14	6.7800	7.4000	6.7800	6.8000	0.000%	9	9	+91.176%

.dark-mode .sqSn4x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sqSn4x{ color: #333333; background-color: white; border: 2px solid #333333; }MSFU20270115C25MSFU Jan 15 2027 25.00 Call (MSFU270115C00025000)option OPRA

MSFU20270115C25
MSFU Jan 15 2027 25.00 Call (MSFU270115C00025000)
option OPRA