Dark

MU20260918C440
MU Sep 18 2026 440.00 Call (MU260918C00440000)
option OPRA

EOD

Sep 10, 2026

556.01-3.504%(-20.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	556.0100	556.0100	556.0100	556.0100	-3.504%	1	841	0.000%
2026-09-04	576.2000	576.2000	576.2000	576.2000	+15.919%	3	842	-3.504%
2026-09-03	497.0700	497.0700	497.0700	497.0700	+6.110%	1	842	+11.857%
2026-08-27	468.4500	468.4500	468.4500	468.4500	-4.701%	1	842	+18.691%
2026-08-19	491.5600	491.5600	491.5600	491.5600	-16.651%	5	846	+13.111%
2026-08-17	589.7600	589.7600	589.7600	589.7600	+10.061%	5	851	-5.723%
2026-08-13	535.8500	535.8500	535.8500	535.8500	+22.488%	1	857	+3.762%
2026-08-07	437.4700	437.4700	437.4700	437.4700	+28.449%	2	857	+27.097%
2026-08-03	341.1000	341.1000	340.5800	340.5800	-3.286%	8	858	+63.254%
2026-07-29	345.0000	352.1500	345.0000	352.1500	-2.648%	2	850	+57.890%
2026-07-28	361.7300	361.7300	361.7300	361.7300	-28.723%	1	852	+53.709%
2026-07-24	505.7800	507.5000	505.7800	507.5000	+18.575%	2	853	+9.559%
2026-07-16	444.8000	444.8000	428.0000	428.0000	-4.460%	9	855	+29.909%
2026-07-15	509.5500	509.5500	447.9800	447.9800	-7.133%	2	863	+24.115%
2026-07-07	482.4300	482.4300	482.3900	482.3900	-17.115%	13	862	+15.262%
2026-07-02	600.1800	600.1800	582.0000	582.0000	-7.641%	4	868	-4.466%
2026-07-01	630.1500	630.1500	630.1500	630.1500	+0.056%	1	868	-11.765%
2026-06-29	629.8000	629.8000	629.8000	629.8000	-20.959%	1	867	-11.716%
2026-06-25	796.8000	796.8000	796.8000	796.8000	+4.599%	1	867	-30.220%
2026-06-22	764.2000	764.2000	761.7700	761.7700	+26.972%	3	868	-27.011%
2026-06-17	599.9500	599.9500	599.9500	599.9500	-3.281%	1	871	-7.324%
2026-06-16	620.3000	620.3000	620.3000	620.3000	-4.827%	1	871	-10.364%
2026-06-15	643.3700	651.7600	643.3700	651.7600	+29.729%	18	872	-14.691%
2026-06-11	506.3000	506.3000	502.4000	502.4000	-12.940%	6	877	+10.671%
2026-06-04	565.2300	577.0700	565.2300	577.0700	-10.547%	3	875	-3.649%
2026-06-03	636.6000	645.1100	636.6000	645.1100	+25.508%	2	873	-13.812%
2026-05-28	514.0000	514.0000	514.0000	514.0000	+2.307%	1	874	+8.173%
2026-05-27	520.0000	520.0000	502.4100	502.4100	+15.627%	3	875	+10.669%
2026-05-26	434.5100	434.5100	434.5100	434.5100	+25.927%	5	876	+27.963%
2026-05-21	330.4000	345.0500	330.4000	345.0500	+32.712%	2	876	+61.139%
2026-05-19	260.0000	260.0000	260.0000	260.0000	-7.457%	1	876	+113.850%
2026-05-18	298.2500	298.2500	280.9500	280.9500	-15.205%	7	879	+97.904%
2026-05-15	329.6800	331.3300	329.6800	331.3300	-9.050%	7	879	+67.812%
2026-05-14	380.1000	380.9700	364.3000	364.3000	+7.400%	5	888	+52.624%
2026-05-12	357.0000	357.0000	308.9400	339.2000	-13.026%	8	889	+63.918%
2026-05-11	392.8300	392.8300	360.1500	390.0000	+18.458%	7	889	+42.567%
2026-05-08	296.7500	329.2300	296.7500	329.2300	+35.502%	18	892	+68.882%
2026-05-07	275.1500	275.1500	242.9700	242.9700	-4.173%	4	905	+128.839%
2026-05-06	245.9400	259.2700	245.9400	253.5500	+7.665%	6	906	+119.290%
2026-05-05	209.2500	236.3500	209.2500	235.5000	+31.785%	16	907	+136.098%
2026-05-04	179.3700	185.1200	178.7000	178.7000	+17.334%	50	907	+211.142%
2026-05-01	156.0700	156.0700	151.2200	152.3000	+15.379%	50	866	+265.076%
2026-04-30	146.1500	146.1500	129.5500	132.0000	-1.485%	22	866	+321.220%
2026-04-29	140.0900	140.0900	129.4500	133.9900	+4.038%	3	887	+314.964%
2026-04-28	128.7900	128.7900	128.7900	128.7900	-8.724%	1	889	+331.718%
2026-04-27	138.0700	142.3100	137.1400	141.1000	+16.766%	29	889	+294.054%
2026-04-24	121.0000	127.7700	120.8400	120.8400	+12.096%	123	872	+360.121%
2026-04-23	105.2200	119.2000	105.1800	107.8000	-6.383%	420	870	+415.779%
2026-04-22	96.9600	118.3500	95.9000	115.1500	+28.516%	32	1,016	+382.857%
2026-04-21	87.7000	89.6000	83.2700	89.6000	+3.704%	121	1,043	+520.547%
2026-04-20	93.2500	93.2500	80.1000	86.4000	-6.230%	35	1,043	+543.530%
2026-04-17	99.4000	99.4000	92.1400	92.1400	-3.871%	20	1,041	+503.440%
2026-04-16	96.4000	98.5000	93.6000	95.8500	+2.777%	39	1,055	+480.083%
2026-04-15	97.6600	97.6600	86.6000	93.2600	-7.204%	121	1,059	+496.193%
2026-04-14	72.6200	100.5000	72.6200	100.5000	+36.828%	451	1,084	+453.244%
2026-04-13	67.0000	73.4500	66.6000	73.4500	+0.685%	16	1,204	+656.991%
2026-04-10	69.3200	72.9500	68.4500	72.9500	0.000%	14	1,201	+662.180%
2026-04-09	63.9800	72.9500	62.7500	72.9500	+16.870%	6	1,202	+662.180%
2026-04-08	64.9500	65.1500	61.8500	62.4200	+36.110%	117	1,200	+790.756%
2026-04-07	49.5400	49.5400	44.0000	45.8600	-8.133%	21	1,106	+1,112.407%
2026-04-06	53.0000	53.0000	49.1500	49.9200	+12.967%	58	1,099	+1,013.802%
2026-04-02	37.8500	44.6400	37.8500	44.1900	-1.865%	9	1,072	+1,158.226%
2026-04-01	32.2000	49.9000	32.2000	45.0300	+47.494%	96	1,072	+1,134.755%
2026-03-31	23.7500	30.5300	22.2000	30.5300	+19.258%	105	1,082	+1,721.192%
2026-03-30	33.5500	33.5500	25.6000	25.6000	-34.325%	78	1,067	+2,071.914%
2026-03-27	39.0000	41.9800	38.2500	38.9800	+1.908%	49	1,044	+1,326.398%
2026-03-26	44.0000	46.5000	38.2500	38.2500	-22.098%	11	1,043	+1,353.621%
2026-03-25	48.4500	54.0000	47.8600	49.1000	-16.340%	61	1,037	+1,032.403%
2026-03-24	61.9500	61.9700	55.6900	58.6900	-10.805%	25	1,030	+847.368%
2026-03-23	76.2400	79.5000	65.0000	65.8000	-14.545%	60	1,033	+745.000%
2026-03-20	90.7500	93.8500	76.0000	77.0000	-15.755%	120	1,061	+622.091%
2026-03-19	81.5300	100.5000	81.1100	91.4000	-15.799%	127	968	+508.326%
2026-03-18	109.0000	110.4000	108.5500	108.5500	+3.995%	468	965	+412.216%
2026-03-17	95.6500	105.0000	95.0500	104.3800	+10.490%	392	607	+432.679%
2026-03-16	96.9100	100.5700	94.4700	94.4700	+16.630%	12	360	+488.557%
2026-03-13	77.3000	83.4400	77.3000	81.0000	+14.085%	20	362	+586.432%
2026-03-12	75.9000	76.7400	71.0000	71.0000	-12.346%	6	355	+683.113%
2026-03-11	75.2000	82.2000	73.6500	81.0000	+13.493%	9	354	+586.432%
2026-03-10	67.0500	77.9700	67.0500	71.3700	+19.348%	18	351	+679.053%
2026-03-09	57.6200	59.8000	57.6200	59.8000	+1.528%	8	349	+829.783%
2026-03-06	58.9000	58.9000	58.9000	58.9000	-7.317%	1	348	+843.990%
2026-03-05	66.0000	66.0000	62.0800	63.5500	-10.493%	6	347	+774.917%
2026-03-04	64.8400	73.0800	64.8400	71.0000	+19.730%	48	347	+683.113%
2026-03-03	60.2400	63.3500	59.3000	59.3000	-21.664%	9	338	+837.622%
2026-02-27	71.0000	81.3500	71.0000	75.7000	-4.007%	3	336	+634.491%
2026-02-26	77.4200	81.7100	76.8000	78.8600	-10.691%	17	334	+605.060%
2026-02-25	91.7500	93.0000	88.3000	88.3000	-0.249%	12	328	+529.683%
2026-02-24	92.6100	92.6100	88.5200	88.5200	+1.549%	3	328	+528.118%
2026-02-20	86.2600	87.1700	86.0600	87.1700	+6.957%	18	327	+537.846%
2026-02-19	84.1500	85.0300	81.0900	81.5000	-2.325%	23	328	+582.221%
2026-02-18	86.4100	88.9000	83.4400	83.4400	+8.364%	8	329	+566.359%
2026-02-17	79.5700	79.5700	74.2500	77.0000	-8.115%	9	329	+622.091%
2026-02-13	75.7200	83.8000	75.7200	83.8000	-5.042%	2	333	+563.496%
2026-02-12	93.7500	99.2300	84.7900	88.2500	+8.776%	20	333	+530.040%
2026-02-11	75.2900	81.1300	71.9000	81.1300	+32.500%	10	328	+585.332%
2026-02-10	61.5000	61.5000	57.6200	61.2300	-8.952%	5	324	+808.068%
2026-02-09	66.1800	67.2500	66.1800	67.2500	-9.525%	11	326	+726.781%
2026-02-06	67.5000	74.3300	66.8200	74.3300	+9.874%	11	320	+648.029%
2026-02-05	74.0900	75.0800	66.6100	67.6500	-6.042%	13	319	+721.892%
2026-02-04	81.6000	85.9000	64.7900	72.0000	-18.561%	251	318	+672.236%
2026-02-03	97.9000	97.9000	84.9000	88.4100	-13.324%	43	406	+528.899%
2026-02-02	100.2000	104.2400	98.0000	102.0000	+16.571%	16	381	+445.108%
2026-01-30	112.1300	114.6500	87.5000	87.5000	-13.108%	68	367	+535.440%
2026-01-29	107.2000	107.2000	95.5600	100.7000	-0.954%	22	349	+452.145%
2026-01-28	96.5500	102.0000	95.3500	101.6700	+19.612%	54	337	+446.877%
2026-01-27	82.1000	85.0000	82.1000	85.0000	+16.999%	14	327	+554.129%
2026-01-26	70.3000	76.4400	70.3000	72.6500	-8.501%	5	326	+665.327%
2026-01-23	76.2000	87.8600	76.2000	79.4000	+3.995%	27	325	+600.264%
2026-01-22	66.0000	76.3500	66.0000	76.3500	+3.765%	225	321	+628.238%
2026-01-21	68.0000	73.5800	68.0000	73.5800	+22.226%	3	99	+655.654%
2026-01-20	61.9000	61.9000	60.2000	60.2000	+13.800%	2	99	+823.605%
2026-01-16	54.4500	54.4500	52.9000	52.9000	+19.467%	29	95	+951.059%
2026-01-15	47.1600	47.1600	44.2800	44.2800	-3.445%	12	95	+1,155.668%
2026-01-13	45.8600	45.8600	45.8600	45.8600	-7.782%	1	94	+1,112.407%
2026-01-12	49.3700	50.7900	49.3700	49.7300	+1.906%	80	94	+1,018.058%
2026-01-09	46.8000	48.8000	46.5800	48.8000	+8.929%	20	48	+1,039.365%
2026-01-08	44.8000	44.8000	44.8000	44.8000	+9.858%	1	35	+1,141.094%
2026-01-06	40.2500	40.7800	40.1100	40.7800	+12.187%	4	35	+1,263.438%
2026-01-05	36.3500	36.3500	36.3500	36.3500	+9.985%	2	34	+1,429.601%
2026-01-02	32.9000	33.0500	32.9000	33.0500	+27.213%	2	34	+1,582.330%
2025-12-31	25.9800	25.9800	25.9800	25.9800	-7.380%	1	33	+2,040.146%
2025-12-30	28.7500	28.7500	28.0500	28.0500	+35.507%	3	33	+1,882.210%
2025-12-23	22.5500	22.5500	20.7000	20.7000	-1.756%	23	32	+2,586.039%
2025-12-22	20.7000	21.0700	20.7000	21.0700	+8.889%	2	22	+2,538.870%
2025-12-19	19.3000	19.3500	19.3000	19.3500	+74.324%	2	21	+2,773.437%
2025-12-17	12.4500	12.5700	11.1000	11.1000	-27.687%	27	20	+4,909.099%
2025-12-08	14.9500	15.3500	14.9500	15.3500	+32.328%	2	7	+3,522.215%
2025-11-25	11.5500	11.6000	11.5500	11.6000	0.000%	8	6	+4,693.190%