Dark

MSFU20270115C40
MSFU Jan 15 2027 40.00 Call (MSFU270115C00040000)
option OPRA

EOD

Sep 17, 2026

3.60+5.882%(+0.20)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.5900	3.7000	3.4300	3.6000	+5.882%	18	979	0.000%
2026-09-16	3.5000	3.5000	3.4000	3.4000	-6.849%	2	975	+5.882%
2026-09-15	3.6500	3.6500	3.6500	3.6500	-22.340%	25	973	-1.370%
2026-09-14	4.0000	4.7000	4.0000	4.7000	+30.556%	46	998	-23.404%
2026-09-10	3.4000	3.6000	3.4000	3.6000	+1.983%	2	973	0.000%
2026-09-09	3.6000	3.6000	3.5300	3.5300	-4.595%	11	974	+1.983%
2026-09-08	3.7000	3.7000	3.7000	3.7000	-13.953%	1	964	-2.703%
2026-09-04	4.5000	4.5000	4.2000	4.3000	-21.101%	26	947	-16.279%
2026-09-03	5.3600	5.5000	5.3000	5.4500	+36.250%	54	947	-33.945%
2026-09-02	4.3000	4.3000	3.8000	4.0000	-9.091%	22	960	-10.000%
2026-09-01	4.7000	4.8600	4.0000	4.4000	-13.894%	43	975	-18.182%
2026-08-31	4.8000	5.4500	4.8000	5.1100	-10.351%	23	951	-29.550%
2026-08-28	5.2000	5.9500	5.2000	5.7000	+12.205%	74	931	-36.842%
2026-08-27	3.9000	5.0800	3.9000	5.0800	+20.095%	62	947	-29.134%
2026-08-26	4.0000	4.5000	4.0000	4.2300	+6.281%	13	938	-14.894%
2026-08-25	3.8500	3.9800	3.8000	3.9800	+4.737%	21	940	-9.548%
2026-08-24	4.0000	4.0000	3.8000	3.8000	+2.703%	25	934	-5.263%
2026-08-21	3.6000	3.7000	3.6000	3.7000	+5.413%	6	944	-2.703%
2026-08-20	3.5100	3.6000	3.5000	3.5100	-2.500%	13	949	+2.564%
2026-08-19	3.6000	3.9800	3.5000	3.6000	+2.857%	30	959	0.000%
2026-08-18	3.4500	3.7000	3.4000	3.5000	+1.744%	18	944	+2.857%
2026-08-17	4.0000	4.0000	3.3000	3.4400	-24.396%	65	937	+4.651%
2026-08-14	4.9500	4.9500	4.5500	4.5500	-6.186%	400	940	-20.879%
2026-08-13	4.8000	5.0000	4.5000	4.8500	+7.778%	247	923	-25.773%
2026-08-12	5.1900	5.1900	4.4000	4.5000	-17.431%	131	897	-20.000%
2026-08-11	5.3800	5.7500	5.3800	5.4500	-9.167%	65	931	-33.945%
2026-08-10	5.6500	6.7000	5.5700	6.0000	+7.914%	323	937	-40.000%
2026-08-07	6.0200	6.1000	5.3500	5.5600	+4.906%	451	921	-35.252%
2026-08-06	4.9000	5.9000	4.9000	5.3000	+8.163%	490	858	-32.075%
2026-08-05	5.3200	5.3200	4.6000	4.9000	-8.922%	177	854	-26.531%
2026-08-04	4.4000	5.7000	4.4000	5.3800	+8.249%	102	863	-33.086%
2026-08-03	4.0000	5.2000	3.9500	4.9700	+55.313%	517	881	-27.565%
2026-07-31	3.0000	3.2500	2.5500	3.2000	+13.074%	77	847	+12.500%
2026-07-30	2.4500	3.0500	2.3000	2.8300	+135.833%	623	847	+27.208%
2026-07-29	1.2800	1.3000	1.2000	1.2000	-4.000%	16	963	+200.000%
2026-07-28	1.4000	1.4000	1.2500	1.2500	0.000%	216	961	+188.000%
2026-07-27	1.2500	1.3200	1.2300	1.2500	+13.636%	27	1,032	+188.000%
2026-07-24	1.3000	1.3000	1.1000	1.1000	0.000%	56	1,032	+227.273%
2026-07-23	1.3500	1.3500	1.0000	1.1000	-18.519%	232	981	+227.273%
2026-07-22	1.5500	1.6500	1.2900	1.3500	-18.182%	20	835	+166.667%
2026-07-21	1.6000	1.6500	1.5500	1.6500	-1.786%	40	829	+118.182%
2026-07-20	1.5400	1.7800	1.5400	1.6800	+5.000%	64	815	+114.286%
2026-07-17	1.6000	1.7000	1.4300	1.6000	-5.882%	36	807	+125.000%
2026-07-16	1.6400	1.9000	1.6400	1.7000	0.000%	40	782	+111.765%
2026-07-15	1.5500	1.7000	1.5500	1.7000	+23.188%	12	781	+111.765%
2026-07-14	1.3000	1.4000	1.1000	1.3800	-9.804%	14	790	+160.870%
2026-07-13	1.4400	1.6000	1.4400	1.5300	+9.286%	24	788	+135.294%
2026-07-10	1.4600	1.5500	1.2800	1.4000	+8.527%	11	776	+157.143%
2026-07-09	1.1200	1.3200	1.0500	1.2900	-0.769%	40	767	+179.070%
2026-07-08	1.4800	1.4800	1.3000	1.3000	-13.333%	55	770	+176.923%
2026-07-07	1.7000	1.7500	1.5000	1.5000	+3.448%	85	765	+140.000%
2026-07-06	1.5500	1.6800	1.4500	1.4500	-12.121%	20	746	+148.276%
2026-07-02	1.6500	1.7000	1.5700	1.6500	+9.272%	98	694	+118.182%
2026-07-01	1.4300	1.6200	1.4300	1.5100	+25.833%	72	694	+138.411%
2026-06-30	1.2500	1.2500	1.1000	1.2000	-3.226%	45	687	+200.000%
2026-06-29	1.5000	1.5000	1.1700	1.2400	-4.615%	35	670	+190.323%
2026-06-26	1.1500	1.3000	1.0700	1.3000	+30.000%	124	668	+176.923%
2026-06-25	1.0000	1.0800	0.8900	1.0000	-9.091%	94	669	+260.000%
2026-06-24	1.2500	1.2500	1.1000	1.1000	-9.836%	67	593	+227.273%
2026-06-23	1.2000	1.4000	1.1800	1.2200	+10.909%	20	565	+195.082%
2026-06-22	1.3500	1.3800	1.1000	1.1000	-24.138%	62	556	+227.273%
2026-06-18	1.3500	1.7000	1.3500	1.4500	+6.618%	36	468	+148.276%
2026-06-17	1.6500	1.7500	1.3500	1.3600	-22.286%	54	468	+164.706%
2026-06-16	1.8500	1.8500	1.7000	1.7500	-12.500%	86	468	+105.714%
2026-06-15	1.8000	2.1500	1.8000	2.0000	+17.647%	37	414	+80.000%
2026-06-12	1.7000	1.8500	1.6000	1.7000	-2.857%	29	388	+111.765%
2026-06-11	1.8900	1.9000	1.5200	1.7500	-7.895%	83	377	+105.714%
2026-06-10	2.0000	2.0000	1.9000	1.9000	-9.524%	8	357	+89.474%
2026-06-09	2.3400	2.3400	1.9500	2.1000	-12.134%	35	357	+71.429%
2026-06-08	2.4900	2.6500	2.2000	2.3900	-9.811%	43	368	+50.628%
2026-06-05	3.4000	3.4000	2.6500	2.6500	-13.399%	60	366	+35.849%
2026-06-04	3.6200	3.6200	3.0000	3.0600	-12.571%	74	375	+17.647%
2026-06-03	3.5000	3.7000	3.0000	3.5000	-12.500%	227	367	+2.857%
2026-06-02	4.7000	4.7000	4.0000	4.0000	-25.926%	111	296	-10.000%
2026-06-01	5.1600	5.5000	4.8000	5.4000	+35.678%	121	273	-33.333%
2026-05-29	3.4600	4.0500	3.4000	3.9800	+37.241%	152	182	-9.548%
2026-05-28	2.5000	3.0000	2.5000	2.9000	+29.464%	38	100	+24.138%
2026-05-27	2.1000	2.4000	2.1000	2.2400	+0.448%	15	89	+60.714%
2026-05-26	2.4600	2.4600	2.2300	2.2300	+1.364%	17	87	+61.435%
2026-05-22	2.5000	2.6000	2.2000	2.2000	-12.000%	15	74	+63.636%
2026-05-21	2.7000	2.7000	2.3700	2.5000	0.000%	17	62	+44.000%
2026-05-20	2.5000	2.5000	2.3000	2.5000	+6.383%	19	62	+44.000%
2026-05-19	2.8900	3.0000	2.3500	2.3500	-9.615%	69	0	+53.191%
2026-05-18	2.7300	2.7500	2.5000	2.6000	-9.091%	9	0	+38.462%
2026-05-15	2.5000	2.8600	2.4500	2.8600	0.000%	52	0	+25.874%

.dark-mode .dh0NXg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dh0NXg{ color: #333333; background-color: white; border: 2px solid #333333; }MSFU20270115C40MSFU Jan 15 2027 40.00 Call (MSFU270115C00040000)option OPRA

MSFU20270115C40
MSFU Jan 15 2027 40.00 Call (MSFU270115C00040000)
option OPRA