Dark

MSFU20270115C30
MSFU Jan 15 2027 30.00 Call (MSFU270115C00030000)
option OPRA

EOD

Sep 17, 2026

9.07+14.810%(+1.17)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.0400	9.0700	9.0400	9.0700	+14.810%	31	449	0.000%
2026-09-16	8.6000	8.6000	7.9000	7.9000	-26.168%	6	470	+14.810%
2026-09-14	9.7000	10.7000	9.7000	10.7000	+22.286%	8	471	-15.234%
2026-09-08	9.0500	9.0500	8.6400	8.7500	-13.793%	17	472	+3.657%
2026-09-04	10.5000	10.5000	10.1500	10.1500	-11.969%	12	478	-10.640%
2026-09-03	11.1000	11.6500	11.1000	11.5300	+21.496%	36	478	-21.336%
2026-09-02	9.3000	9.4900	9.3000	9.4900	-11.308%	11	500	-4.426%
2026-08-31	11.1000	11.2000	10.7000	10.7000	-10.084%	4	490	-15.234%
2026-08-28	10.9500	12.0000	10.9500	11.9000	+10.698%	33	490	-23.782%
2026-08-27	10.5000	10.7500	10.4800	10.7500	+11.979%	77	510	-15.628%
2026-08-26	9.4000	9.6000	9.4000	9.6000	+18.227%	20	585	-5.521%
2026-08-21	8.2500	8.5000	8.1200	8.1200	+1.500%	7	597	+11.700%
2026-08-20	8.0000	8.0000	8.0000	8.0000	-4.306%	1	596	+13.375%
2026-08-19	8.5000	8.5200	8.3600	8.3600	+4.500%	12	597	+8.493%
2026-08-18	8.0000	8.0000	8.0000	8.0000	+2.564%	5	597	+13.375%
2026-08-17	9.0000	9.0000	7.8000	7.8000	-19.670%	14	602	+16.282%
2026-08-14	10.0000	10.0000	9.7100	9.7100	+1.146%	13	613	-6.591%
2026-08-13	9.4000	10.2000	9.4000	9.6000	+3.226%	21	624	-5.521%
2026-08-12	10.0000	10.0000	9.3000	9.3000	-14.522%	83	632	-2.473%
2026-08-11	10.6500	10.9200	10.6000	10.8800	-4.141%	5	656	-16.636%
2026-08-10	11.9000	12.3000	11.3000	11.3500	+6.174%	16	661	-20.088%
2026-08-07	11.5000	11.5000	10.5000	10.6900	+0.849%	137	668	-15.154%
2026-08-06	9.6000	10.6000	9.6000	10.6000	+9.845%	27	791	-14.434%
2026-08-05	10.3700	10.3700	9.6500	9.6500	-4.550%	10	818	-6.010%
2026-08-04	9.0000	10.7000	8.6500	10.1100	+6.421%	168	820	-10.287%
2026-08-03	8.4500	9.9200	8.4500	9.5000	+35.714%	132	921	-4.526%
2026-07-31	6.0600	7.1500	6.0600	7.0000	+15.702%	65	988	+29.571%
2026-07-30	5.1000	6.5000	4.3000	6.0500	+127.444%	693	1,010	+49.917%
2026-07-29	2.7300	3.0700	2.6000	2.6600	-11.333%	187	1,327	+240.977%
2026-07-28	2.9000	3.2000	2.8500	3.0000	+11.111%	75	1,319	+202.333%
2026-07-27	2.9000	2.9000	2.7000	2.7000	+7.143%	38	1,321	+235.926%
2026-07-24	2.7500	3.0000	2.4000	2.5200	+7.234%	175	1,303	+259.921%
2026-07-23	2.5000	2.5000	2.3500	2.3500	-16.071%	28	1,235	+285.957%
2026-07-22	3.3500	3.3500	2.8000	2.8000	-17.647%	7	1,232	+223.929%
2026-07-21	3.4000	3.4300	3.3000	3.4000	-7.104%	34	1,229	+166.765%
2026-07-20	3.0000	3.7000	3.0000	3.6600	+10.241%	52	1,227	+147.814%
2026-07-17	3.0000	3.3200	3.0000	3.3200	-8.540%	8	1,235	+173.193%
2026-07-16	3.5000	3.9000	3.2000	3.6300	+7.080%	178	1,241	+149.862%
2026-07-15	3.0000	3.5200	2.9000	3.3900	+18.947%	129	1,263	+167.552%
2026-07-14	2.9000	2.9500	2.7500	2.8500	-8.065%	27	1,276	+218.246%
2026-07-13	3.1000	3.2100	2.9000	3.1000	+5.085%	183	1,262	+192.581%
2026-07-10	3.0500	3.1000	2.7500	2.9500	+14.786%	46	1,350	+207.458%
2026-07-09	2.3300	2.6000	2.3000	2.5700	-8.865%	17	1,321	+252.918%
2026-07-08	2.9500	2.9500	2.7500	2.8200	-18.261%	6	1,317	+221.631%
2026-07-07	3.3000	3.5000	3.2000	3.4500	+16.949%	106	1,320	+162.899%
2026-07-06	2.9500	3.1000	2.8000	2.9500	-9.231%	45	1,343	+207.458%
2026-07-02	3.0200	3.4000	2.9500	3.2500	+9.428%	705	1,328	+179.077%
2026-07-01	2.8000	3.2000	2.8000	2.9700	+22.727%	97	1,328	+205.387%
2026-06-30	2.5500	2.6000	2.4200	2.4200	+0.833%	25	1,299	+274.793%
2026-06-29	2.9500	2.9500	2.3000	2.4000	-11.111%	104	1,275	+277.917%
2026-06-26	1.9200	2.7000	1.9000	2.7000	+56.069%	115	1,199	+235.926%
2026-06-25	2.1800	2.1800	1.6700	1.7300	-21.364%	82	1,122	+424.277%
2026-06-24	2.7000	2.7000	2.2000	2.2000	-12.698%	12	1,055	+312.273%
2026-06-23	2.6500	2.6500	2.4000	2.5200	+12.000%	42	1,045	+259.921%
2026-06-22	2.6000	2.8500	2.2500	2.2500	-20.213%	434	1,018	+303.111%
2026-06-18	2.6900	2.8800	2.5000	2.8200	+2.545%	74	685	+221.631%
2026-06-17	3.4200	3.4200	2.7200	2.7500	-17.910%	55	685	+229.818%
2026-06-16	3.4000	3.4000	3.3200	3.3500	-16.250%	15	685	+170.746%
2026-06-15	3.9000	4.0000	3.7700	4.0000	+14.286%	31	672	+126.750%
2026-06-12	3.5000	3.6000	3.1200	3.5000	+6.061%	66	644	+159.143%
2026-06-11	3.5000	3.5000	3.1000	3.3000	-23.256%	150	650	+174.848%
2026-06-10	4.3000	4.3000	4.0000	4.3000	+3.614%	8	536	+110.930%
2026-06-09	4.5000	4.5000	3.8800	4.1500	-13.542%	19	528	+118.554%
2026-06-08	5.0000	5.0000	4.5500	4.8000	+8.352%	192	523	+88.958%
2026-06-05	6.1000	6.1000	4.4300	4.4300	-24.915%	57	403	+104.740%
2026-06-04	6.4000	6.4000	5.7000	5.9000	-1.667%	11	386	+53.729%
2026-06-03	7.0000	7.0000	5.6000	6.0000	-18.919%	150	377	+51.167%
2026-06-02	7.8000	7.9500	7.2000	7.4000	-19.565%	36	309	+22.568%
2026-06-01	9.1000	9.6000	9.0000	9.2000	+24.324%	105	294	-1.413%
2026-05-29	6.3000	7.4000	6.3000	7.4000	+25.424%	37	280	+22.568%
2026-05-28	5.5800	6.0000	5.4000	5.9000	+31.111%	63	276	+53.729%
2026-05-27	4.6000	4.7500	4.5000	4.5000	-5.263%	24	236	+101.556%
2026-05-26	4.9400	5.1000	4.7000	4.7500	-5.000%	18	216	+90.947%
2026-05-22	5.5100	5.5100	5.0000	5.0000	-7.407%	20	203	+81.400%
2026-05-21	5.8000	5.8000	5.2000	5.4000	+1.887%	10	187	+67.963%
2026-05-20	4.8000	5.3000	4.7100	5.3000	+6.000%	70	187	+71.132%
2026-05-19	5.6000	6.0000	5.0000	5.0000	-8.759%	46	163	+81.400%
2026-05-18	5.0000	5.5100	5.0000	5.4800	-5.026%	44	163	+65.511%
2026-05-15	4.9000	6.0000	4.9000	5.7700	+28.222%	92	163	+57.192%
2026-05-14	4.0200	4.6000	3.9100	4.5000	0.000%	61	61	+101.556%

.dark-mode .yTjshg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yTjshg{ color: #333333; background-color: white; border: 2px solid #333333; }MSFU20270115C30MSFU Jan 15 2027 30.00 Call (MSFU270115C00030000)option OPRA

MSFU20270115C30
MSFU Jan 15 2027 30.00 Call (MSFU270115C00030000)
option OPRA