Dark

MU20260116C280
MU Jan 16 2026 280.00 Call (MU260116C00280000)
option OPRA

EOD

Jul 18, 2025

0.1700+70.000%(+0.0700)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-18	0.10	0.17	0.10	0.17	+70.000%	9	3,182	0.000%
2025-07-17	0.18	0.18	0.10	0.10	-16.667%	14	3,177	+70.000%
2025-07-16	0.06	0.12	0.06	0.12	-42.857%	7	3,177	+41.667%
2025-07-15	0.21	0.21	0.21	0.21	+40.000%	2	3,177	-19.048%
2025-07-14	0.15	0.15	0.15	0.15	-40.000%	1	3,177	+13.333%
2025-07-10	0.25	0.25	0.25	0.25	+92.308%	10	3,178	-32.000%
2025-07-09	0.13	0.13	0.13	0.13	-40.909%	1	3,168	+30.769%
2025-07-08	0.25	0.25	0.22	0.22	+22.222%	3	3,169	-22.727%
2025-07-07	0.18	0.18	0.18	0.18	-21.739%	1	3,171	-5.556%
2025-07-03	0.23	0.23	0.23	0.23	+15.000%	2	3,168	-26.087%
2025-07-01	0.20	0.20	0.20	0.20	-41.176%	2	3,168	-15.000%
2025-06-27	0.25	0.34	0.25	0.34	-8.108%	18	3,167	-50.000%
2025-06-26	0.32	0.37	0.30	0.37	-17.778%	33	3,183	-54.054%
2025-06-25	0.43	0.48	0.35	0.45	-6.250%	21	3,165	-62.222%
2025-06-24	0.35	0.48	0.35	0.48	+14.286%	5	3,163	-64.583%
2025-06-23	0.43	0.46	0.35	0.42	-12.500%	36	3,164	-59.524%
2025-06-20	0.52	0.52	0.48	0.48	+2.128%	22	3,154	-64.583%
2025-06-18	0.49	0.49	0.47	0.47	-4.082%	55	3,191	-63.830%
2025-06-17	0.50	0.55	0.49	0.49	+8.889%	26	3,191	-65.306%
2025-06-16	0.50	0.50	0.40	0.45	+125.000%	27	3,215	-62.222%
2025-06-13	0.20	0.49	0.20	0.20	-58.333%	46	3,230	-15.000%
2025-06-12	0.39	0.48	0.39	0.48	+77.778%	34	3,211	-64.583%
2025-06-11	0.38	0.45	0.27	0.27	-32.500%	102	3,190	-37.037%
2025-06-10	0.34	0.40	0.32	0.40	+29.032%	332	3,239	-57.500%
2025-06-09	0.37	0.39	0.31	0.31	+6.897%	55	3,358	-45.161%
2025-06-06	0.30	0.36	0.29	0.29	+16.000%	166	3,393	-41.379%
2025-06-05	0.24	0.35	0.24	0.25	+13.636%	585	3,383	-32.000%
2025-06-04	0.19	0.22	0.19	0.22	+4.762%	3	3,701	-22.727%
2025-06-03	0.19	0.21	0.18	0.21	+50.000%	8	3,701	-19.048%
2025-06-02	0.15	0.16	0.14	0.14	-17.647%	33	3,703	+21.429%
2025-05-29	0.18	0.18	0.17	0.17	0.000%	41	3,675	0.000%
2025-05-28	0.15	0.17	0.15	0.17	-10.526%	3	3,715	0.000%
2025-05-27	0.19	0.19	0.19	0.19	-5.000%	1	3,716	-10.526%
2025-05-22	0.18	0.20	0.18	0.20	+5.263%	18	3,716	-15.000%
2025-05-21	0.20	0.20	0.19	0.19	+5.556%	9	3,701	-10.526%
2025-05-20	0.20	0.20	0.18	0.18	0.000%	17	3,705	-5.556%
2025-05-16	0.20	0.21	0.18	0.18	0.000%	186	3,697	-5.556%
2025-05-15	0.16	0.18	0.15	0.18	0.000%	34	3,689	-5.556%
2025-05-14	0.19	0.20	0.17	0.18	+5.882%	35	3,655	-5.556%
2025-05-13	0.17	0.17	0.16	0.17	+30.769%	114	3,624	0.000%
2025-05-12	0.11	0.15	0.11	0.13	+44.444%	41	3,732	+30.769%
2025-05-08	0.09	0.09	0.09	0.09	+12.500%	1	3,732	+88.889%
2025-05-07	0.07	0.08	0.07	0.08	0.000%	53	3,732	+112.500%
2025-05-06	0.08	0.08	0.08	0.08	0.000%	2	3,704	+112.500%
2025-05-05	0.08	0.08	0.08	0.08	0.000%	14	3,702	+112.500%
2025-05-02	0.08	0.08	0.08	0.08	+14.286%	10	3,689	+112.500%
2025-05-01	0.07	0.08	0.07	0.07	+16.667%	18	3,689	+142.857%
2025-04-30	0.05	0.06	0.05	0.06	-14.286%	5	3,682	+183.333%
2025-04-29	0.07	0.07	0.07	0.07	-12.500%	2	3,677	+142.857%
2025-04-28	0.08	0.08	0.08	0.08	0.000%	1	3,677	+112.500%
2025-04-25	0.08	0.08	0.08	0.08	+33.333%	82	3,677	+112.500%
2025-04-24	0.05	0.07	0.05	0.06	0.000%	5	3,650	+183.333%
2025-04-23	0.05	0.07	0.05	0.06	+20.000%	21	3,647	+183.333%
2025-04-22	0.05	0.05	0.05	0.05	0.000%	6	3,642	+240.000%
2025-04-21	0.05	0.05	0.05	0.05	-37.500%	1	3,636	+240.000%
2025-04-17	0.07	0.08	0.07	0.08	+33.333%	2	3,636	+112.500%
2025-04-16	0.06	0.06	0.06	0.06	-25.000%	101	3,636	+183.333%
2025-04-15	0.07	0.08	0.07	0.08	+33.333%	10	3,737	+112.500%
2025-04-14	0.07	0.07	0.06	0.06	-25.000%	37	3,727	+183.333%
2025-04-11	0.06	0.08	0.06	0.08	+33.333%	44	3,757	+112.500%
2025-04-10	0.10	0.10	0.06	0.06	-33.333%	191	3,735	+183.333%
2025-04-09	0.05	0.15	0.05	0.09	+80.000%	125	3,544	+88.889%
2025-04-08	0.16	0.16	0.04	0.05	-16.667%	121	3,419	+240.000%
2025-04-07	0.10	0.10	0.05	0.06	+20.000%	26	3,299	+183.333%
2025-04-04	0.08	0.10	0.05	0.05	-37.500%	84	3,273	+240.000%
2025-04-03	0.08	0.19	0.08	0.08	-20.000%	151	3,231	+112.500%
2025-04-02	0.14	0.14	0.10	0.10	-16.667%	12	3,104	+70.000%
2025-04-01	0.11	0.12	0.11	0.12	-29.412%	52	3,092	+41.667%
2025-03-31	0.12	0.17	0.11	0.17	+30.769%	11	3,040	0.000%
2025-03-28	0.13	0.13	0.13	0.13	0.000%	356	3,029	+30.769%
2025-03-27	0.14	0.14	0.13	0.13	-18.750%	7	2,851	+30.769%
2025-03-26	0.17	0.17	0.16	0.16	-5.882%	5	2,844	+6.250%
2025-03-25	0.18	0.18	0.17	0.17	-19.048%	33	2,839	0.000%
2025-03-24	0.23	0.24	0.21	0.21	0.000%	36	2,806	-19.048%
2025-03-21	0.25	0.25	0.19	0.21	-55.319%	556	2,836	-19.048%
2025-03-20	0.47	0.47	0.47	0.47	-11.321%	1	2,562	-63.830%
2025-03-18	0.45	0.53	0.45	0.53	+17.778%	3	2,561	-67.925%
2025-03-17	0.45	0.45	0.45	0.45	+4.651%	1	2,560	-62.222%
2025-03-14	0.50	0.50	0.43	0.43	+7.500%	54	2,559	-60.465%
2025-03-13	0.40	0.41	0.40	0.40	-2.439%	17	2,583	-57.500%
2025-03-12	0.41	0.43	0.37	0.41	+32.258%	120	2,583	-58.537%
2025-03-11	0.32	0.32	0.30	0.31	+6.897%	113	2,599	-45.161%
2025-03-10	0.31	0.31	0.29	0.29	-14.706%	37	2,580	-41.379%
2025-03-07	0.34	0.34	0.34	0.34	+6.250%	2	2,581	-50.000%
2025-03-06	0.35	0.35	0.31	0.32	0.000%	47	2,543	-46.875%
2025-03-04	0.37	0.37	0.29	0.32	0.000%	28	2,543	-46.875%
2025-03-03	0.37	0.40	0.32	0.32	-8.571%	27	2,517	-46.875%
2025-02-28	0.35	0.35	0.35	0.35	-2.778%	2	2,516	-51.429%
2025-02-27	0.46	0.46	0.36	0.36	-26.531%	56	2,515	-52.778%
2025-02-26	0.46	0.49	0.45	0.49	+48.485%	15	2,491	-65.306%
2025-02-25	0.37	0.38	0.33	0.33	-17.500%	60	2,481	-48.485%
2025-02-24	0.43	0.45	0.40	0.40	-16.667%	122	2,465	-57.500%
2025-02-21	0.56	0.56	0.48	0.48	-17.241%	168	2,508	-64.583%
2025-02-20	0.57	0.59	0.57	0.58	-9.375%	51	2,445	-70.690%
2025-02-19	0.72	0.72	0.62	0.64	-12.329%	77	2,434	-73.438%
2025-02-18	0.57	0.79	0.57	0.73	+55.319%	112	2,464	-76.712%
2025-02-14	0.47	0.52	0.46	0.47	+14.634%	280	2,519	-63.830%
2025-02-13	0.40	0.41	0.40	0.41	+7.895%	12	2,512	-58.537%
2025-02-12	0.33	0.38	0.33	0.38	-11.628%	18	2,512	-55.263%
2025-02-11	0.45	0.45	0.43	0.43	-12.245%	20	2,495	-60.465%
2025-02-10	0.48	0.49	0.47	0.49	+11.364%	26	2,487	-65.306%
2025-02-07	0.44	0.44	0.44	0.44	-8.333%	40	2,496	-61.364%
2025-02-06	0.48	0.50	0.48	0.48	+6.667%	45	2,515	-64.583%
2025-02-05	0.43	0.45	0.42	0.45	+7.143%	111	2,502	-62.222%
2025-02-04	0.40	0.46	0.40	0.42	-2.326%	33	2,413	-59.524%
2025-02-03	0.39	0.45	0.39	0.43	-4.444%	73	2,380	-60.465%
2025-01-31	0.49	0.50	0.45	0.45	-10.000%	66	2,360	-62.222%
2025-01-30	0.46	0.52	0.37	0.50	+21.951%	105	2,389	-66.000%
2025-01-29	0.40	0.42	0.40	0.41	+2.500%	83	2,404	-58.537%
2025-01-28	0.41	0.41	0.36	0.40	-11.111%	35	2,345	-57.500%
2025-01-27	0.50	0.63	0.37	0.45	-40.000%	183	2,312	-62.222%
2025-01-24	0.77	0.79	0.72	0.75	-8.537%	68	2,228	-77.333%
2025-01-23	0.85	0.87	0.78	0.82	-19.608%	71	2,204	-79.268%
2025-01-22	1.02	1.08	0.95	1.02	-1.923%	21	2,211	-83.333%
2025-01-21	0.88	1.07	0.86	1.04	+25.301%	204	2,210	-83.654%
2025-01-17	0.78	0.85	0.78	0.83	+7.792%	268	2,349	-79.518%
2025-01-16	0.80	0.80	0.77	0.77	-7.229%	19	2,349	-77.922%
2025-01-15	0.83	0.89	0.82	0.83	+31.746%	131	2,356	-79.518%
2025-01-14	0.67	0.67	0.59	0.63	+3.279%	133	2,447	-73.016%
2025-01-13	0.60	0.62	0.56	0.61	-19.737%	49	2,573	-72.131%
2025-01-10	0.86	0.86	0.71	0.76	-7.317%	90	2,591	-77.632%
2025-01-08	1.00	1.00	0.76	0.82	-15.464%	170	2,625	-79.268%
2025-01-07	0.85	1.30	0.85	0.97	+34.722%	245	2,625	-82.474%
2025-01-06	0.50	0.77	0.50	0.72	+80.000%	667	2,782	-76.389%
2025-01-03	0.36	0.40	0.36	0.40	+8.108%	12	2,868	-57.500%
2025-01-02	0.30	0.39	0.30	0.37	+8.824%	24	2,870	-54.054%
2024-12-31	0.31	0.34	0.31	0.34	+6.250%	93	2,790	-50.000%
2024-12-30	0.37	0.37	0.30	0.32	-13.514%	202	2,790	-46.875%
2024-12-27	0.37	0.37	0.35	0.37	-5.128%	288	2,604	-54.054%
2024-12-26	0.35	0.60	0.35	0.39	+5.405%	210	2,469	-56.410%
2024-12-24	0.37	0.41	0.37	0.37	-5.128%	101	2,309	-54.054%
2024-12-23	0.43	0.45	0.39	0.39	+5.405%	85	2,309	-56.410%
2024-12-20	0.46	0.46	0.37	0.37	-2.632%	39	2,236	-54.054%
2024-12-19	1.11	1.58	0.33	0.38	-70.079%	1,144	2,206	-55.263%
2024-12-18	1.60	1.70	1.27	1.27	-12.414%	34	1,378	-86.614%
2024-12-17	1.55	1.65	1.45	1.45	-6.452%	57	1,356	-88.276%
2024-12-16	1.00	1.65	1.00	1.55	+59.794%	354	1,373	-89.032%
2024-12-13	0.99	0.99	0.90	0.97	+27.632%	44	1,114	-82.474%
2024-12-12	0.85	0.86	0.76	0.76	+11.765%	153	1,112	-77.632%
2024-12-10	0.71	0.71	0.68	0.68	-18.072%	60	997	-75.000%
2024-12-09	0.88	0.90	0.83	0.83	+9.211%	76	1,017	-79.518%
2024-12-06	0.77	0.77	0.76	0.76	+2.703%	160	995	-77.632%
2024-12-05	0.77	0.77	0.73	0.74	-3.896%	12	953	-77.027%
2024-12-04	0.72	0.77	0.72	0.77	+10.000%	4	961	-77.922%
2024-12-03	0.72	0.72	0.70	0.70	+9.375%	12	959	-75.714%
2024-11-29	0.62	0.64	0.62	0.64	-1.538%	26	959	-73.438%
2024-11-27	0.66	0.66	0.62	0.65	-13.333%	13	960	-73.846%
2024-11-26	0.77	0.77	0.75	0.75	-11.765%	3	960	-77.333%
2024-11-25	0.81	0.85	0.81	0.85	+14.865%	2	957	-80.000%
2024-11-22	0.80	0.98	0.74	0.74	-19.565%	24	956	-77.027%
2024-11-21	0.92	0.92	0.92	0.92	+41.538%	10	966	-81.522%
2024-11-20	0.70	0.70	0.65	0.65	0.000%	2	966	-73.846%
2024-11-19	0.65	0.65	0.65	0.65	0.000%	3	964	-73.846%
2024-11-18	0.67	0.67	0.65	0.65	+10.169%	9	961	-73.846%
2024-11-15	0.62	0.66	0.59	0.59	-21.333%	50	959	-71.186%
2024-11-14	0.75	0.75	0.74	0.75	+8.696%	6	937	-77.333%
2024-11-13	0.79	0.79	0.69	0.69	-13.750%	15	931	-75.362%
2024-11-12	0.83	0.90	0.80	0.80	-16.667%	4	919	-78.750%
2024-11-11	0.95	0.96	0.90	0.96	-7.692%	17	919	-82.292%
2024-11-08	1.12	1.12	1.04	1.04	-13.333%	10	911	-83.654%
2024-11-07	1.55	1.55	1.20	1.20	0.000%	14	912	-85.833%
2024-11-06	1.07	1.20	1.00	1.20	+31.868%	66	917	-85.833%
2024-11-04	0.90	0.91	0.90	0.91	+21.333%	50	940	-81.319%
2024-11-01	0.82	0.82	0.75	0.75	-3.846%	16	990	-77.333%
2024-10-31	0.86	0.89	0.75	0.78	-17.895%	32	985	-78.205%
2024-10-30	0.90	0.95	0.86	0.95	-12.844%	5	993	-82.105%
2024-10-29	0.94	1.09	0.94	1.09	-0.909%	4	991	-84.404%
2024-10-28	1.10	1.10	1.10	1.10	-2.655%	1	990	-84.545%
2024-10-25	1.05	1.15	1.05	1.13	+25.556%	32	989	-84.956%
2024-10-23	0.96	0.96	0.90	0.90	-12.621%	37	1,000	-81.111%
2024-10-22	1.03	1.04	1.02	1.03	-2.830%	13	965	-83.495%
2024-10-21	1.12	1.12	1.06	1.06	-13.115%	21	960	-83.962%
2024-10-18	1.30	1.30	1.22	1.22	-11.594%	34	941	-86.066%
2024-10-17	1.40	1.58	1.37	1.38	+15.000%	61	929	-87.681%
2024-10-16	1.10	1.20	1.10	1.20	+44.578%	44	949	-85.833%
2024-10-15	1.08	1.08	0.83	0.83	-22.430%	19	956	-79.518%
2024-10-14	1.08	1.09	1.00	1.07	+4.902%	56	952	-84.112%
2024-10-11	1.05	1.08	1.02	1.02	+2.000%	290	930	-83.333%
2024-10-10	0.80	1.05	0.80	1.00	+25.000%	29	901	-83.000%
2024-10-09	0.80	0.80	0.80	0.80	-11.111%	2	901	-78.750%
2024-10-07	0.97	0.98	0.83	0.90	-3.226%	45	899	-81.111%
2024-10-04	0.93	0.93	0.93	0.93	+9.412%	10	900	-81.720%
2024-10-03	0.87	0.90	0.85	0.85	+6.250%	33	905	-80.000%
2024-10-02	0.80	0.80	0.80	0.80	+6.667%	4	936	-78.750%
2024-10-01	0.93	0.93	0.75	0.75	-27.184%	34	940	-77.333%
2024-09-30	1.00	1.03	0.90	1.03	-16.260%	6	908	-83.495%
2024-09-27	1.20	1.25	1.20	1.23	-18.543%	24	902	-86.179%
2024-09-26	1.12	2.05	1.12	1.51	+73.563%	36	900	-88.742%
2024-09-25	0.83	0.88	0.79	0.87	+7.407%	110	901	-80.460%
2024-09-24	0.90	0.90	0.81	0.81	-10.000%	74	943	-79.012%
2024-09-23	0.85	0.90	0.84	0.90	+34.328%	42	872	-81.111%
2024-09-20	0.73	0.73	0.67	0.67	-8.219%	1,606	863	-74.627%
2024-09-19	0.71	0.76	0.71	0.73	+7.353%	810	1,608	-76.712%
2024-09-18	0.69	0.69	0.68	0.68	-9.333%	4	798	-75.000%
2024-09-17	0.76	0.76	0.75	0.75	+7.143%	3	794	-77.333%
2024-09-16	0.72	0.72	0.70	0.70	-19.540%	3	795	-75.714%
2024-09-13	0.86	1.00	0.86	0.87	+14.474%	136	795	-80.460%
2024-09-12	0.70	0.79	0.70	0.76	-7.317%	20	775	-77.632%
2024-09-11	0.80	0.82	0.80	0.82	+12.329%	7	767	-79.268%
2024-09-09	0.70	0.94	0.70	0.73	+4.286%	12	760	-76.712%
2024-09-06	0.75	0.76	0.69	0.70	-17.647%	44	748	-75.714%
2024-09-04	0.85	0.85	0.85	0.85	+13.333%	2	726	-80.000%
2024-09-03	0.80	0.80	0.71	0.75	-25.000%	4	724	-77.333%
2024-08-30	1.00	1.00	1.00	1.00	-20.000%	4	720	-83.000%
2024-08-27	1.25	1.25	1.25	1.25	-13.793%	1	720	-86.400%
2024-08-23	1.58	1.58	1.45	1.45	-17.143%	12	719	-88.276%
2024-08-22	1.85	1.85	1.75	1.75	+1.744%	6	714	-90.286%
2024-08-21	1.72	1.72	1.72	1.72	-7.027%	3	708	-90.116%
2024-08-20	1.85	1.85	1.80	1.85	-2.632%	52	711	-90.811%
2024-08-19	1.68	1.91	1.65	1.90	-3.553%	29	660	-91.053%
2024-08-16	1.75	1.99	1.75	1.97	+11.932%	58	631	-91.371%
2024-08-15	1.60	1.76	1.60	1.76	+19.728%	48	649	-90.341%
2024-08-14	1.46	1.47	1.46	1.47	+37.383%	4	607	-88.435%
2024-08-13	1.07	1.07	1.07	1.07	+12.632%	32	603	-84.112%
2024-08-12	0.95	0.95	0.95	0.95	+6.742%	2	596	-82.105%
2024-08-09	0.89	0.89	0.89	0.89	0.000%	2	596	-80.899%
2024-08-08	0.89	0.89	0.89	0.89	+11.250%	1	595	-80.899%
2024-08-07	0.90	0.90	0.80	0.80	-13.043%	4	595	-78.750%
2024-08-06	0.90	0.92	0.90	0.92	-28.682%	2	597	-81.522%
2024-08-05	1.30	1.34	1.02	1.29	-14.000%	16	594	-86.822%
2024-08-02	2.12	2.12	1.38	1.50	-40.000%	7	582	-88.667%
2024-07-31	2.45	2.50	2.45	2.50	+25.000%	3	579	-93.200%
2024-07-29	2.15	2.15	2.00	2.00	-9.910%	3	581	-91.500%
2024-07-26	2.44	2.44	2.22	2.22	-7.500%	4	579	-92.342%
2024-07-25	2.17	2.40	2.17	2.40	-5.138%	4	579	-92.917%
2024-07-24	2.55	2.57	2.53	2.53	-3.435%	6	576	-93.281%
2024-07-23	2.72	2.72	2.62	2.62	-6.429%	2	574	-93.511%
2024-07-22	3.10	3.10	2.75	2.80	-10.543%	22	572	-93.929%
2024-07-19	3.13	3.41	2.95	3.13	-7.941%	12	556	-94.569%
2024-07-18	3.40	3.40	2.95	3.40	-9.333%	15	556	-95.000%
2024-07-17	3.80	3.96	3.55	3.75	-18.478%	47	552	-95.467%
2024-07-16	5.00	5.00	4.60	4.60	-16.968%	16	510	-96.304%
2024-07-15	5.54	5.54	5.54	5.54	+4.528%	1	499	-96.931%
2024-07-12	5.30	5.65	5.30	5.30	+0.952%	7	499	-96.792%
2024-07-11	5.40	5.45	5.20	5.25	-13.934%	31	497	-96.762%
2024-07-10	6.01	6.10	6.01	6.10	+7.965%	2	489	-97.213%
2024-07-09	5.77	5.77	5.65	5.65	-0.877%	2	489	-96.991%
2024-07-08	5.70	5.70	5.70	5.70	+3.636%	1	488	-97.018%
2024-07-05	5.50	5.50	5.25	5.50	-2.655%	17	487	-96.909%
2024-07-03	5.65	5.65	5.65	5.65	+2.727%	1	482	-96.991%
2024-07-02	5.30	5.50	5.30	5.50	+4.762%	7	482	-96.909%
2024-07-01	5.00	5.35	5.00	5.25	-4.545%	5	478	-96.762%
2024-06-28	5.50	5.70	5.35	5.50	-5.172%	7	475	-96.909%
2024-06-27	7.00	7.00	5.80	5.80	-37.500%	21	472	-97.069%
2024-06-26	9.98	9.98	9.28	9.28	-2.316%	9	457	-98.168%
2024-06-25	9.40	9.50	9.10	9.50	-5.941%	5	449	-98.211%
2024-06-24	10.15	10.20	9.50	10.10	+1.000%	8	447	-98.317%
2024-06-21	10.00	10.00	9.42	10.00	-14.015%	23	443	-98.300%
2024-06-20	12.70	13.20	11.63	11.63	-19.793%	416	431	-98.538%
2024-06-18	14.45	14.50	13.00	14.50	+31.818%	19	7	-98.828%
2024-06-17	10.20	11.00	10.20	11.00	0.000%	8	7	-98.455%