Dark

MU20250919C150
MU Sep 19 2025 150.00 Call (MU250919C00150000)
option OPRA

EOD

Jul 17, 2025

0.7000-22.222%(-0.2000)423

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-17	0.90	0.90	0.61	0.70	-22.222%	423	4,971	0.000%
2025-07-16	0.97	1.03	0.81	0.90	-30.769%	1,517	4,966	-22.222%
2025-07-15	1.32	1.46	1.20	1.30	+8.333%	919	4,977	-46.154%
2025-07-14	1.18	1.33	1.10	1.20	-38.462%	996	5,099	-41.667%
2025-07-11	1.67	1.95	1.63	1.95	+13.372%	122	4,651	-64.103%
2025-07-10	2.13	2.13	1.64	1.72	-3.371%	305	4,675	-59.302%
2025-07-09	2.31	2.49	1.67	1.78	-19.091%	609	4,507	-60.674%
2025-07-08	1.91	2.50	1.91	2.20	+33.333%	287	4,127	-68.182%
2025-07-07	1.80	1.80	1.38	1.65	-16.667%	175	4,108	-57.576%
2025-07-03	2.01	2.24	1.92	1.98	-1.000%	77	4,024	-64.646%
2025-07-02	1.66	2.16	1.50	2.00	+5.263%	122	4,024	-65.000%
2025-07-01	2.25	2.25	1.62	1.90	-14.027%	468	3,939	-63.158%
2025-06-30	2.38	2.62	2.13	2.21	-17.228%	165	3,943	-68.326%
2025-06-27	2.85	3.30	2.50	2.67	-13.871%	1,489	3,941	-73.783%
2025-06-26	4.00	4.17	2.60	3.10	-28.736%	1,389	4,054	-77.419%
2025-06-25	4.22	4.46	3.95	4.35	-8.805%	471	3,965	-83.908%
2025-06-24	4.00	4.80	3.90	4.77	+32.133%	618	4,002	-85.325%
2025-06-23	3.77	3.98	3.20	3.61	-14.455%	65	4,468	-80.609%
2025-06-20	3.99	4.22	3.60	4.22	+9.610%	240	4,431	-83.412%
2025-06-18	3.86	4.00	3.85	3.85	0.000%	40	4,380	-81.818%
2025-06-17	4.40	4.78	3.80	3.85	+4.054%	34	4,380	-81.818%
2025-06-16	3.15	3.80	3.15	3.70	+29.825%	83	4,382	-81.081%
2025-06-13	3.05	3.05	2.85	2.85	-5.000%	12	4,360	-75.439%
2025-06-12	2.89	3.15	2.89	3.00	-3.226%	20	4,361	-76.667%
2025-06-11	3.00	3.30	2.85	3.10	+16.981%	39	4,357	-77.419%
2025-06-10	2.27	2.85	2.27	2.65	+16.740%	31	4,347	-73.585%
2025-06-09	2.00	2.55	2.00	2.27	+18.229%	19	4,351	-69.163%
2025-06-06	2.10	2.31	1.91	1.92	+4.918%	142	4,358	-63.542%
2025-06-05	1.80	2.07	1.69	1.83	+34.559%	84	4,326	-61.749%
2025-06-04	1.40	1.40	1.35	1.36	+4.615%	141	4,346	-48.529%
2025-06-03	0.91	1.31	0.91	1.30	+27.451%	64	4,314	-46.154%
2025-06-02	1.02	1.02	1.02	1.02	+61.905%	2	4,333	-31.373%
2025-05-30	0.71	0.73	0.63	0.63	-28.409%	26	4,333	+11.111%
2025-05-29	1.10	1.10	0.88	0.88	-6.383%	3	4,336	-20.455%
2025-05-27	0.94	0.94	0.94	0.94	+5.618%	11	4,335	-25.532%
2025-05-23	0.86	0.91	0.84	0.89	-19.091%	86	4,371	-21.348%
2025-05-21	1.14	1.16	1.10	1.10	-12.000%	32	4,371	-36.364%
2025-05-19	1.25	1.25	1.25	1.25	-0.794%	12	4,355	-44.000%
2025-05-16	1.23	1.26	1.22	1.26	+16.667%	92	4,355	-44.444%
2025-05-15	0.97	1.08	0.88	1.08	+1.887%	9	4,350	-35.185%
2025-05-14	1.19	1.20	1.04	1.06	-9.402%	24	4,348	-33.962%
2025-05-13	0.68	1.18	0.68	1.17	+60.274%	56	4,351	-40.171%
2025-05-12	0.90	0.90	0.73	0.73	+32.727%	162	4,350	-4.110%
2025-05-09	0.51	0.55	0.51	0.55	+3.774%	4	4,332	+27.273%
2025-05-08	0.47	0.56	0.47	0.53	+20.455%	12	4,332	+32.075%
2025-05-07	0.40	0.44	0.40	0.44	+22.222%	3	4,332	+59.091%
2025-05-06	0.35	0.36	0.35	0.36	-10.000%	4	4,330	+94.444%
2025-05-05	0.38	0.40	0.38	0.40	+21.212%	4	4,330	+75.000%
2025-05-01	0.33	0.33	0.33	0.33	+6.452%	5	4,328	+112.121%
2025-04-29	0.30	0.31	0.30	0.31	-31.111%	5	4,328	+125.806%
2025-04-25	0.45	0.45	0.45	0.45	+28.571%	8	4,327	+55.556%
2025-04-24	0.34	0.37	0.34	0.35	+34.615%	19	4,326	+100.000%
2025-04-23	0.26	0.26	0.26	0.26	+30.000%	7	4,331	+169.231%
2025-04-22	0.19	0.20	0.19	0.20	+11.111%	57	4,337	+250.000%
2025-04-17	0.17	0.18	0.17	0.18	-21.739%	19	4,338	+288.889%
2025-04-16	0.22	0.23	0.22	0.23	+9.524%	3	4,338	+204.348%
2025-04-15	0.22	0.22	0.20	0.21	-12.500%	13	4,337	+233.333%
2025-04-14	0.24	0.25	0.24	0.24	+4.348%	5	4,345	+191.667%
2025-04-11	0.22	0.23	0.21	0.23	0.000%	8	4,344	+204.348%
2025-04-10	0.26	0.30	0.22	0.23	-32.353%	22	4,344	+204.348%
2025-04-09	0.21	0.34	0.20	0.34	+54.545%	22	4,346	+105.882%
2025-04-08	0.22	0.22	0.19	0.22	-4.348%	130	4,339	+218.182%
2025-04-07	0.20	0.32	0.20	0.23	-23.333%	38	4,371	+204.348%
2025-04-04	0.28	0.30	0.18	0.30	-14.286%	3,200	4,364	+133.333%
2025-04-03	0.53	0.53	0.35	0.35	-52.703%	29	5,218	+100.000%
2025-04-02	0.72	0.75	0.72	0.74	-7.500%	125	5,244	-5.405%
2025-04-01	0.82	0.82	0.75	0.80	+15.942%	4	5,244	-12.500%
2025-03-31	0.72	0.76	0.67	0.69	-21.591%	15	5,244	+1.449%
2025-03-28	0.92	0.92	0.85	0.88	-10.204%	18	5,242	-20.455%
2025-03-27	0.95	1.04	0.94	0.98	-10.092%	167	5,241	-28.571%
2025-03-26	1.36	1.36	1.08	1.09	-14.844%	24	5,242	-35.780%
2025-03-25	1.31	1.31	1.28	1.28	-15.789%	52	5,240	-45.313%
2025-03-24	1.57	1.65	1.48	1.52	+7.042%	38	5,252	-53.947%
2025-03-21	1.56	1.68	1.37	1.42	-52.667%	170	5,276	-50.704%
2025-03-20	3.40	3.40	3.00	3.00	-5.063%	87	5,224	-76.667%
2025-03-19	3.30	3.30	3.05	3.16	-6.509%	36	5,214	-77.848%
2025-03-18	3.60	3.60	3.38	3.38	-7.397%	36	5,199	-79.290%
2025-03-17	3.35	3.90	3.35	3.65	+14.063%	18	5,204	-80.822%
2025-03-14	3.40	3.84	3.20	3.20	+18.959%	110	5,188	-78.125%
2025-03-13	2.82	2.82	2.57	2.69	+0.749%	168	5,162	-73.978%
2025-03-12	2.51	2.95	2.49	2.67	+49.162%	321	5,162	-73.783%
2025-03-11	1.79	1.79	1.79	1.79	+16.234%	10	5,222	-60.894%
2025-03-10	1.99	2.01	1.54	1.54	-30.317%	317	5,212	-54.545%
2025-03-07	2.33	2.33	2.03	2.21	+8.867%	82	5,359	-68.326%
2025-03-06	2.21	2.21	1.95	2.03	-17.143%	10	5,353	-65.517%
2025-03-05	2.02	2.45	2.00	2.45	+28.947%	61	5,355	-71.429%
2025-03-04	1.77	1.90	1.73	1.90	-16.667%	9	5,355	-63.158%
2025-03-03	2.45	2.45	2.25	2.28	+3.636%	25	5,355	-69.298%
2025-02-28	1.92	2.29	1.92	2.20	+4.265%	290	5,354	-68.182%
2025-02-27	2.31	2.31	2.11	2.11	-24.911%	10	5,229	-66.825%
2025-02-26	2.55	3.15	2.55	2.81	+32.547%	108	5,232	-75.089%
2025-02-25	2.19	2.24	2.10	2.12	-17.510%	150	5,176	-66.981%
2025-02-24	3.15	3.15	2.57	2.57	-11.379%	26	5,176	-72.763%
2025-02-21	3.60	3.60	2.87	2.90	-21.622%	156	5,165	-75.862%
2025-02-20	3.70	3.90	3.65	3.70	-5.612%	11	5,152	-81.081%
2025-02-19	4.50	4.55	3.92	3.92	-19.175%	24	5,146	-82.143%
2025-02-18	3.90	5.05	3.81	4.85	+60.596%	730	5,127	-85.567%
2025-02-14	2.96	3.25	2.87	3.02	+22.267%	572	5,657	-76.821%
2025-02-13	2.26	2.47	2.12	2.47	+18.750%	1,599	4,890	-71.660%
2025-02-12	1.80	2.08	1.80	2.08	-9.565%	200	4,890	-66.346%
2025-02-11	2.42	2.42	2.30	2.30	-11.197%	4	4,751	-69.565%
2025-02-10	2.48	2.65	2.44	2.59	+15.625%	212	4,751	-72.973%
2025-02-07	2.68	2.68	2.24	2.24	-8.197%	126	4,800	-68.750%
2025-02-06	2.59	2.75	2.39	2.44	+4.274%	37	4,784	-71.311%
2025-02-05	2.27	2.38	2.27	2.34	+7.339%	503	4,767	-70.085%
2025-02-04	1.97	2.18	1.97	2.18	+3.810%	40	4,267	-67.890%
2025-02-03	2.15	2.15	1.91	2.10	-11.017%	12	4,241	-66.667%
2025-01-31	2.65	2.65	2.36	2.36	-4.453%	338	4,186	-70.339%
2025-01-30	2.37	2.54	2.27	2.47	+17.619%	71	4,186	-71.660%
2025-01-29	2.03	2.10	1.90	2.10	+10.526%	565	4,140	-66.667%
2025-01-28	1.99	2.03	1.82	1.90	-14.798%	309	3,762	-63.158%
2025-01-27	2.80	2.90	1.92	2.23	-44.938%	993	3,693	-68.610%
2025-01-24	4.27	4.30	4.05	4.05	-8.989%	60	3,782	-82.716%
2025-01-23	4.51	4.75	4.45	4.45	-21.517%	41	3,791	-84.270%
2025-01-22	5.85	5.86	5.45	5.67	-3.242%	63	3,786	-87.654%
2025-01-21	4.70	5.86	4.70	5.86	+31.685%	75	3,759	-88.055%
2025-01-17	4.45	4.60	4.45	4.45	+4.953%	302	3,705	-84.270%
2025-01-16	4.40	4.40	4.05	4.24	-5.778%	18	3,705	-83.491%
2025-01-15	4.50	4.55	4.30	4.50	+35.542%	69	3,707	-84.444%
2025-01-14	3.30	3.32	3.30	3.32	+7.097%	20	3,683	-78.916%
2025-01-13	3.14	3.14	2.85	3.10	-23.457%	675	3,692	-77.419%
2025-01-10	4.00	4.10	3.65	4.05	+2.532%	146	3,671	-82.716%
2025-01-08	4.70	4.70	3.95	3.95	-18.557%	29	3,636	-82.278%
2025-01-07	4.60	6.18	4.60	4.85	+20.948%	1,444	3,636	-85.567%
2025-01-06	3.05	4.16	3.05	4.01	+95.610%	267	2,715	-82.544%
2025-01-03	1.92	2.05	1.91	2.05	+13.889%	20	2,819	-65.854%
2025-01-02	1.74	1.80	1.65	1.80	+25.000%	8	2,815	-61.111%
2024-12-31	1.56	1.56	1.44	1.44	-13.253%	26	2,810	-51.389%
2024-12-30	1.56	1.73	1.56	1.66	-17.413%	113	2,810	-57.831%
2024-12-27	2.03	2.06	1.90	2.01	-8.636%	164	2,709	-65.174%
2024-12-26	2.00	2.20	1.99	2.20	+7.317%	522	2,721	-68.182%
2024-12-24	2.10	2.13	2.05	2.05	-7.240%	13	2,218	-65.854%
2024-12-23	2.38	2.38	2.16	2.21	-3.070%	12	2,218	-68.326%
2024-12-20	1.90	2.28	1.90	2.28	+8.571%	218	2,214	-69.298%
2024-12-19	2.68	2.68	1.95	2.10	-67.391%	678	2,011	-66.667%
2024-12-18	8.37	9.00	6.44	6.44	-17.436%	44	1,471	-89.130%
2024-12-17	8.00	8.89	7.75	7.80	-6.699%	108	1,457	-91.026%
2024-12-16	6.50	8.55	6.50	8.36	+52.000%	78	1,463	-91.627%
2024-12-13	5.10	5.50	5.10	5.50	+20.879%	28	1,460	-87.273%
2024-12-12	4.70	4.70	4.55	4.55	-11.650%	2	1,447	-84.615%
2024-12-11	5.15	5.15	5.15	5.15	+15.730%	1	1,447	-86.408%
2024-12-10	5.85	5.85	4.45	4.45	-13.592%	15	1,447	-84.270%
2024-12-09	5.70	5.70	5.15	5.15	+6.186%	7	1,440	-86.408%
2024-12-06	4.95	4.95	4.85	4.85	0.000%	10	1,435	-85.567%
2024-12-05	5.30	5.30	4.85	4.85	-6.731%	2	1,431	-85.567%
2024-12-04	4.75	5.20	4.75	5.20	+14.537%	6	1,429	-86.538%
2024-12-03	5.21	5.21	4.54	4.54	-1.304%	3	1,429	-84.581%
2024-12-02	4.60	4.60	4.60	4.60	+9.264%	1	1,429	-84.783%
2024-11-27	4.78	4.78	4.20	4.21	-16.135%	40	1,389	-83.373%
2024-11-26	5.26	5.26	4.95	5.02	-15.630%	75	1,389	-86.056%
2024-11-25	5.85	6.05	5.85	5.95	+2.586%	10	1,337	-88.235%
2024-11-22	5.80	5.80	5.80	5.80	+13.725%	2	1,331	-87.931%
2024-11-21	5.15	5.15	5.10	5.10	+14.607%	2	1,330	-86.275%
2024-11-20	4.45	4.45	4.45	4.45	+3.488%	1	1,330	-84.270%
2024-11-19	4.30	4.30	4.30	4.30	-4.444%	1	1,329	-83.721%
2024-11-18	4.50	4.50	4.50	4.50	+6.635%	1	1,328	-84.444%
2024-11-15	4.25	4.30	4.20	4.22	-11.158%	20	1,327	-83.412%
2024-11-14	5.35	5.36	4.75	4.75	-5.000%	19	1,330	-85.263%
2024-11-13	5.70	5.70	5.00	5.00	-11.504%	30	1,321	-86.000%
2024-11-12	5.78	5.85	5.65	5.65	-17.518%	7	1,319	-87.611%
2024-11-11	6.95	6.97	6.85	6.85	-15.432%	10	1,315	-89.781%
2024-11-08	8.13	8.25	8.00	8.10	-6.897%	20	1,313	-91.358%
2024-11-07	8.32	8.84	8.32	8.70	+1.754%	15	1,307	-91.954%
2024-11-06	7.35	8.55	7.10	8.55	+37.239%	16	1,306	-91.813%
2024-11-05	6.00	6.23	6.00	6.23	+7.414%	9	1,305	-88.764%
2024-11-04	6.18	6.26	5.80	5.80	+8.411%	67	1,296	-87.931%
2024-11-01	5.30	5.35	5.30	5.35	+0.943%	16	1,266	-86.916%
2024-10-31	5.25	5.40	5.25	5.30	-16.535%	19	1,263	-86.792%
2024-10-30	6.85	6.85	6.30	6.35	-15.894%	32	1,271	-88.976%
2024-10-29	6.95	7.55	6.75	7.55	+7.857%	24	1,271	-90.728%
2024-10-28	7.00	7.21	7.00	7.00	-6.667%	5	1,250	-90.000%
2024-10-25	7.73	7.90	7.50	7.50	+10.457%	8	1,248	-90.667%
2024-10-23	7.20	7.20	6.60	6.79	-10.892%	17	1,244	-89.691%
2024-10-22	7.20	7.62	7.11	7.62	-3.422%	6	1,241	-90.814%
2024-10-21	7.85	7.89	7.50	7.89	-5.959%	4	1,237	-91.128%
2024-10-18	9.11	9.11	8.39	8.39	-8.306%	18	1,235	-91.657%
2024-10-17	8.70	9.99	8.70	9.15	+15.823%	47	1,228	-92.350%
2024-10-16	7.80	7.95	7.80	7.90	+20.611%	7	1,233	-91.139%
2024-10-15	7.58	7.96	6.55	6.55	-14.379%	312	1,231	-89.313%
2024-10-14	7.78	7.78	7.50	7.65	+3.378%	6	928	-90.850%
2024-10-11	7.40	7.40	7.40	7.40	+3.497%	2	926	-90.541%
2024-10-10	5.90	7.23	5.90	7.15	+26.549%	17	927	-90.210%
2024-10-09	5.75	5.75	5.65	5.65	-10.317%	17	924	-87.611%
2024-10-08	6.20	6.30	5.95	6.30	0.000%	7	924	-88.889%
2024-10-07	5.85	6.75	5.80	6.30	+9.565%	33	921	-88.889%
2024-10-04	6.35	6.35	5.75	5.75	-6.504%	30	890	-87.826%
2024-10-03	6.00	6.20	6.00	6.15	+9.821%	102	881	-88.618%
2024-10-02	5.70	5.70	5.60	5.60	-1.926%	2	780	-87.500%
2024-10-01	6.10	6.10	5.45	5.71	-10.781%	374	778	-87.741%
2024-09-30	7.50	7.50	6.25	6.40	-20.988%	21	711	-89.063%
2024-09-27	9.15	9.15	7.90	8.10	-8.681%	108	708	-91.358%
2024-09-26	10.30	10.70	8.33	8.87	+67.358%	427	708	-92.108%
2024-09-25	4.86	5.35	4.86	5.30	+9.278%	44	805	-86.792%
2024-09-24	4.95	4.95	4.69	4.85	+1.042%	14	787	-85.567%
2024-09-23	4.95	5.03	4.80	4.80	+20.000%	9	780	-85.417%
2024-09-20	4.00	4.11	3.90	4.00	-4.762%	40	777	-82.500%
2024-09-19	4.25	4.28	3.90	4.20	+7.143%	37	763	-83.333%
2024-09-18	4.20	4.20	3.80	3.92	-6.667%	56	747	-82.143%
2024-09-17	4.27	4.47	4.20	4.20	+3.448%	21	693	-83.333%
2024-09-16	4.55	4.95	3.90	4.06	-16.973%	55	674	-82.759%
2024-09-13	4.55	4.97	4.55	4.89	+18.402%	48	649	-85.685%
2024-09-12	4.50	4.50	3.65	4.13	-12.128%	46	649	-83.051%
2024-09-11	4.21	4.70	4.00	4.70	+18.388%	282	604	-85.106%
2024-09-10	4.00	4.20	3.70	3.97	+3.117%	118	329	-82.368%
2024-09-09	4.60	4.60	3.80	3.85	-6.098%	102	263	-81.818%
2024-09-06	4.60	4.72	3.99	4.10	-11.447%	94	179	-82.927%
2024-09-05	4.90	5.01	4.30	4.63	+5.227%	33	145	-84.881%
2024-09-03	4.40	4.40	4.40	4.40	-33.333%	1	135	-84.091%
2024-08-27	6.70	6.70	6.60	6.60	-3.650%	3	135	-89.394%
2024-08-26	6.85	6.85	6.85	6.85	-31.500%	1	133	-89.781%
2024-08-22	10.00	10.00	10.00	10.00	+2.564%	70	133	-93.000%
2024-08-21	9.45	9.80	9.45	9.75	0.000%	65	63	-92.821%