Dark

MU20260918C420
MU Sep 18 2026 420.00 Call (MU260918C00420000)
option OPRA

EOD

Sep 9, 2026

602.20+3.074%(+17.96)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	602.2000	602.2000	602.2000	602.2000	+3.074%	5	526	0.000%
2026-09-04	550.0000	584.2400	550.0000	584.2400	+9.597%	3	532	+3.074%
2026-09-02	517.0000	533.0800	516.9900	533.0800	+10.423%	22	532	+12.966%
2026-08-24	482.7600	482.7600	482.7600	482.7600	-8.410%	1	552	+24.741%
2026-08-20	527.0900	527.0900	527.0900	527.0900	-13.735%	1	552	+14.250%
2026-08-17	586.5600	611.0100	586.5600	611.0100	+10.783%	8	552	-1.442%
2026-08-14	551.5400	551.5400	551.5400	551.5400	-0.740%	1	559	+9.185%
2026-08-13	555.6500	555.6500	555.6500	555.6500	+16.245%	1	559	+8.378%
2026-08-04	478.0000	478.0000	478.0000	478.0000	+13.763%	1	559	+25.983%
2026-07-30	420.1700	420.1700	420.1700	420.1700	+20.739%	1	559	+43.323%
2026-07-29	348.0000	348.0000	348.0000	348.0000	-26.413%	1	560	+73.046%
2026-07-27	472.9100	472.9100	472.9100	472.9100	-9.404%	1	560	+27.339%
2026-07-24	522.0000	522.0000	522.0000	522.0000	-1.058%	3	560	+15.364%
2026-07-21	527.5800	527.5800	527.5800	527.5800	+10.604%	1	562	+14.144%
2026-07-20	477.0000	477.0000	477.0000	477.0000	+7.554%	3	563	+26.247%
2026-07-16	450.3000	450.3000	443.5000	443.5000	-9.028%	2	566	+35.784%
2026-07-15	500.0000	500.0000	487.5100	487.5100	-14.448%	2	566	+23.526%
2026-07-14	569.8400	569.8400	569.8400	569.8400	+9.948%	59	566	+5.679%
2026-07-07	518.2800	518.2800	518.2800	518.2800	-12.156%	2	625	+16.192%
2026-07-06	600.4800	600.4800	590.0000	590.0000	-21.591%	23	627	+2.068%
2026-06-30	752.4600	752.4600	752.4600	752.4600	+4.792%	1	613	-19.969%
2026-06-29	718.0500	718.0500	718.0500	718.0500	-9.888%	1	613	-16.134%
2026-06-25	815.8400	815.8400	745.6600	796.8400	+24.368%	3	613	-24.426%
2026-06-24	640.7100	640.7100	640.7100	640.7100	-3.797%	3	616	-6.011%
2026-06-23	677.1300	677.1500	666.0000	666.0000	-15.482%	23	619	-9.580%
2026-06-22	780.6200	788.0000	780.6200	788.0000	+8.294%	2	619	-23.579%
2026-06-18	727.6500	727.6500	727.6500	727.6500	+12.013%	1	621	-17.240%
2026-06-15	652.6800	652.7900	649.6100	649.6100	+25.407%	5	621	-7.298%
2026-06-08	537.9500	537.9500	518.0000	518.0000	-1.333%	4	625	+16.255%
2026-06-05	548.1500	548.1500	525.0000	525.0000	-12.640%	2	629	+14.705%
2026-06-04	600.9600	600.9600	600.9600	600.9600	-8.534%	1	631	+0.206%
2026-06-03	657.0300	657.0300	657.0300	657.0300	+3.149%	1	631	-8.345%
2026-06-02	636.9700	636.9700	636.9700	636.9700	+4.430%	1	632	-5.459%
2026-06-01	609.9500	609.9500	609.9500	609.9500	+11.510%	1	630	-1.271%
2026-05-29	549.8800	549.8800	546.9900	546.9900	+6.150%	22	630	+10.093%
2026-05-27	515.0000	515.3000	515.0000	515.3000	+1.212%	2	630	+16.864%
2026-05-26	445.9500	509.1300	445.9500	509.1300	+38.758%	7	630	+18.280%
2026-05-22	366.3500	366.9200	365.0000	366.9200	+4.408%	4	633	+64.123%
2026-05-21	351.4300	351.4300	351.4300	351.4300	+8.086%	1	633	+71.357%
2026-05-20	331.0000	331.0000	325.1400	325.1400	+18.254%	4	633	+85.213%
2026-05-18	305.5300	305.5300	274.9500	274.9500	-21.896%	3	632	+119.022%
2026-05-15	350.1500	352.0300	350.1500	352.0300	-10.196%	5	632	+71.065%
2026-05-14	396.2200	403.5000	392.0000	392.0000	-3.980%	7	635	+53.622%
2026-05-13	400.0000	408.2500	400.0000	408.2500	+6.274%	4	634	+47.508%
2026-05-11	415.7000	415.7000	381.5300	384.1500	+9.873%	4	634	+56.762%
2026-05-08	291.3300	349.6300	291.3300	349.6300	+36.117%	93	634	+72.239%
2026-05-07	264.1400	274.5000	256.8600	256.8600	-5.046%	93	657	+134.447%
2026-05-06	249.7400	272.7000	247.0900	270.5100	+7.550%	223	689	+122.617%
2026-05-05	238.8900	256.7700	238.4400	251.5200	+30.877%	28	660	+139.424%
2026-05-04	183.8400	205.3700	183.8400	192.1800	+21.864%	19	677	+213.352%
2026-05-01	167.3000	167.3000	157.1700	157.7000	+7.741%	42	706	+281.864%
2026-04-30	141.9700	146.3700	141.9700	146.3700	-1.633%	22	706	+311.423%
2026-04-29	153.0000	153.9000	148.8000	148.8000	+13.475%	6	707	+304.704%
2026-04-28	136.5000	136.5000	129.0800	131.1300	-13.216%	24	708	+359.239%
2026-04-27	151.2500	153.2300	149.6600	151.1000	+13.754%	7	725	+298.544%
2026-04-24	139.2000	139.2000	130.4000	132.8300	+5.832%	339	729	+353.361%
2026-04-23	122.0000	125.5100	122.0000	125.5100	-0.373%	10	707	+379.802%
2026-04-22	108.1200	130.1500	108.1200	125.9800	+29.743%	134	701	+378.012%
2026-04-21	100.0000	100.0000	92.4000	97.1000	+1.675%	24	623	+520.185%
2026-04-20	95.0000	95.5000	88.9000	95.5000	-7.907%	25	623	+530.576%
2026-04-17	108.2000	108.2000	102.4800	103.7000	-2.921%	21	618	+480.714%
2026-04-16	101.5800	107.8400	101.5800	106.8200	+6.500%	14	616	+463.752%
2026-04-15	107.3600	109.1000	95.8600	100.3000	-8.793%	26	612	+500.399%
2026-04-14	84.0000	109.9700	82.0000	109.9700	+35.984%	91	624	+447.604%
2026-04-13	77.0000	80.8700	72.8500	80.8700	-0.345%	40	639	+644.652%
2026-04-10	77.0600	81.2000	75.5000	81.1500	-0.368%	81	621	+642.083%
2026-04-09	74.2000	81.4500	66.0000	81.4500	+17.617%	35	601	+639.349%
2026-04-08	72.3500	72.5000	68.0000	69.2500	+31.280%	65	600	+769.603%
2026-04-07	56.0400	56.0400	51.0500	52.7500	-7.537%	17	596	+1,041.611%
2026-04-06	54.0000	57.8400	54.0000	57.0500	+13.374%	8	584	+955.565%
2026-04-02	45.3100	50.4000	45.3000	50.3200	-1.023%	523	362	+1,096.741%
2026-04-01	44.1500	55.8200	42.6000	50.8400	+49.971%	40	362	+1,084.500%
2026-03-31	26.8500	33.9000	26.8500	33.9000	+15.306%	49	355	+1,676.401%
2026-03-30	38.7700	38.7700	29.4000	29.4000	-32.800%	90	360	+1,948.299%
2026-03-27	46.6500	48.8200	43.7500	43.7500	-1.619%	11	366	+1,276.457%
2026-03-26	47.3500	49.5000	43.5000	44.4700	-20.801%	136	365	+1,254.171%
2026-03-25	56.5000	57.1000	54.3500	56.1500	-15.232%	11	417	+972.484%
2026-03-24	69.3600	69.3600	64.0000	66.2400	-8.064%	11	416	+809.118%
2026-03-23	87.2200	89.0500	72.0500	72.0500	-16.221%	37	409	+735.808%
2026-03-20	94.5900	100.0000	83.8900	86.0000	-13.131%	46	400	+600.233%
2026-03-19	91.4800	103.5000	91.2700	99.0000	-16.222%	41	386	+508.283%
2026-03-18	113.7000	119.4400	113.7000	118.1700	+6.106%	25	388	+409.605%
2026-03-17	110.1000	111.6000	109.1500	111.3700	+6.371%	28	396	+440.720%
2026-03-16	105.0000	110.0700	103.3000	104.7000	+13.903%	31	411	+475.167%
2026-03-13	86.6600	92.3900	86.6600	91.9200	+15.029%	64	410	+555.135%
2026-03-12	76.1000	79.9100	76.1000	79.9100	-12.022%	4	394	+653.598%
2026-03-11	87.2000	91.2400	87.2000	90.8300	+13.609%	10	394	+562.997%
2026-03-10	86.0000	86.0000	79.9500	79.9500	+20.734%	2	391	+653.221%
2026-03-09	60.5200	67.0800	57.8500	66.2200	+1.908%	19	391	+809.393%
2026-03-06	67.8000	71.2800	64.9800	64.9800	-13.934%	9	392	+826.747%
2026-03-05	75.5000	75.5000	75.5000	75.5000	-3.944%	10	387	+697.616%
2026-03-04	79.5000	80.3700	78.2900	78.6000	+18.463%	9	381	+666.158%
2026-03-03	65.5800	69.8500	65.5800	66.3500	-21.479%	19	382	+807.611%
2026-03-02	85.4000	86.0000	77.0000	84.5000	+3.049%	43	384	+612.663%
2026-02-27	79.0000	86.3800	79.0000	82.0000	-5.790%	26	381	+634.390%
2026-02-26	97.0000	97.0000	81.7000	87.0400	-15.083%	20	362	+591.866%
2026-02-25	101.5000	102.5000	101.5000	102.5000	+10.014%	3	359	+487.512%
2026-02-24	100.0000	103.0000	90.4500	93.1700	+0.075%	34	359	+546.345%
2026-02-23	91.4000	96.4500	91.4000	93.1000	-2.000%	11	379	+546.831%
2026-02-20	96.8100	98.8200	92.9000	95.0000	+7.103%	7	377	+533.895%
2026-02-19	86.4500	91.3500	86.4500	88.7000	-5.638%	6	375	+578.918%
2026-02-18	87.6500	97.3500	87.6500	94.0000	+15.337%	11	368	+540.638%
2026-02-17	88.0500	90.0300	81.5000	81.5000	-9.444%	6	360	+638.896%
2026-02-13	86.1200	91.2500	86.1200	90.0000	-3.226%	12	357	+569.111%
2026-02-12	106.6000	106.6000	93.0000	93.0000	+2.740%	79	357	+547.527%
2026-02-11	82.2000	90.5200	82.2000	90.5200	+33.059%	9	343	+565.267%
2026-02-10	68.7100	68.7100	63.8400	68.0300	-6.808%	7	344	+785.198%
2026-02-09	72.2000	74.1600	72.2000	73.0000	-9.215%	5	342	+724.932%
2026-02-06	76.0000	81.2000	73.8700	80.4100	+7.644%	117	340	+648.912%
2026-02-05	74.9500	82.0000	71.5800	74.7000	-2.519%	18	265	+706.158%
2026-02-04	93.5500	93.5500	70.5800	76.6300	-20.177%	80	267	+685.854%
2026-02-03	107.7800	107.7800	94.0000	96.0000	-14.705%	147	240	+527.292%
2026-02-02	97.0000	114.0000	97.0000	112.5500	+17.240%	30	171	+435.051%
2026-01-30	121.5700	121.5700	95.3000	96.0000	-11.999%	67	163	+527.292%
2026-01-29	113.5000	113.5000	101.4700	109.0900	-1.321%	33	166	+452.021%
2026-01-28	105.8000	110.5500	100.5500	110.5500	+21.018%	70	158	+444.731%
2026-01-27	91.5500	94.6400	90.0500	91.3500	+13.337%	34	174	+559.223%
2026-01-26	80.6100	80.8800	78.5000	80.6000	-7.356%	24	160	+647.146%
2026-01-23	82.2000	95.2400	82.2000	87.0000	+7.156%	13	158	+592.184%
2026-01-22	78.6000	81.5500	78.6000	81.1900	+5.469%	9	157	+641.717%
2026-01-21	79.6000	81.7600	76.9800	76.9800	+21.228%	58	150	+682.281%
2026-01-20	71.0500	71.0500	63.5000	63.5000	+6.705%	9	92	+848.346%
2026-01-16	60.4000	60.4000	56.6200	59.5100	+17.146%	34	62	+911.931%
2026-01-15	53.4500	53.4500	50.7800	50.8000	-0.684%	13	62	+1,085.433%
2026-01-13	51.1500	51.1500	51.1500	51.1500	-4.660%	1	65	+1,077.322%
2026-01-12	51.8300	53.6500	51.8300	53.6500	+5.196%	2	65	+1,022.460%
2026-01-09	50.3000	51.0000	50.3000	51.0000	+11.549%	14	63	+1,080.784%
2026-01-08	44.9500	45.7200	44.4000	45.7200	-14.940%	25	65	+1,217.148%
2026-01-07	53.7500	53.7500	53.7500	53.7500	-1.049%	10	63	+1,020.372%
2026-01-06	51.5700	54.7000	51.5700	54.3200	+38.219%	10	63	+1,008.616%
2026-01-05	38.8100	39.3000	38.8100	39.3000	-1.627%	6	62	+1,432.316%
2026-01-02	38.7500	39.9900	37.7200	39.9500	+38.715%	52	62	+1,407.384%
2025-12-31	27.9000	29.1800	27.9000	28.8000	-8.976%	9	46	+1,990.972%
2025-12-30	31.6400	31.6400	31.6400	31.6400	+2.097%	1	46	+1,803.287%
2025-12-29	29.3000	30.9900	29.3000	30.9900	+23.960%	6	45	+1,843.207%
2025-12-23	25.0000	25.0000	25.0000	25.0000	+5.042%	1	41	+2,308.800%
2025-12-22	23.8000	23.8000	23.8000	23.8000	+99.330%	1	40	+2,430.252%
2025-12-17	14.2800	14.3900	11.9400	11.9400	-32.732%	36	40	+4,943.551%
2025-12-15	17.6500	17.7500	17.6500	17.7500	-0.560%	2	32	+3,292.676%
2025-12-12	17.8500	17.8500	17.8500	17.8500	-23.391%	1	32	+3,273.669%
2025-12-10	22.3500	23.3000	22.3500	23.3000	+12.343%	5	32	+2,484.549%
2025-12-09	20.7400	20.7400	20.7400	20.7400	+19.539%	10	30	+2,803.568%
2025-12-08	17.3500	17.3500	17.3500	17.3500	+5.793%	5	20	+3,370.893%
2025-12-02	15.9500	16.4000	15.9500	16.4000	+2.500%	11	20	+3,571.951%
2025-12-01	15.6000	16.0000	15.6000	16.0000	0.000%	10	10	+3,663.750%