Dark

MU20260918C470
MU Sep 18 2026 470.00 Call (MU260918C00470000)
option OPRA

EOD

Sep 9, 2026

535.40+0.926%(+4.91)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	529.6600	535.4000	529.6600	535.4000	+0.926%	3	224	0.000%
2026-09-04	530.4900	530.4900	530.4900	530.4900	+15.324%	1	224	+0.926%
2026-09-01	460.0000	460.0000	460.0000	460.0000	-0.862%	1	224	+16.391%
2026-08-19	464.9700	464.9700	464.0000	464.0000	+1.266%	4	225	+15.388%
2026-08-12	458.2000	458.2000	458.2000	458.2000	+17.487%	1	224	+16.849%
2026-08-11	390.0000	390.0000	390.0000	390.0000	-7.497%	1	224	+37.282%
2026-08-07	421.6100	421.6100	421.6100	421.6100	+31.355%	2	224	+26.989%
2026-08-03	313.5400	320.9700	313.5400	320.9700	-11.393%	7	224	+66.807%
2026-07-28	352.3000	362.2400	352.3000	362.2400	-30.048%	2	217	+47.803%
2026-07-23	517.8400	517.8400	517.8400	517.8400	+28.688%	20	217	+3.391%
2026-07-17	402.4000	402.4000	402.4000	402.4000	-8.807%	3	217	+33.052%
2026-07-15	430.0000	441.2600	430.0000	441.2600	-14.571%	3	220	+21.334%
2026-07-14	516.5200	516.5200	516.5200	516.5200	-6.487%	5	219	+3.655%
2026-07-06	552.3500	552.3500	552.3500	552.3500	+3.734%	1	219	-3.069%
2026-07-02	598.9900	598.9900	532.4700	532.4700	-18.447%	6	213	+0.550%
2026-06-29	656.7300	656.7300	652.9100	652.9100	-9.868%	2	213	-17.998%
2026-06-22	724.3900	724.3900	724.3900	724.3900	+10.003%	10	213	-26.090%
2026-06-18	649.0500	658.5200	649.0500	658.5200	+8.282%	2	224	-18.696%
2026-06-17	608.1500	608.1500	608.1500	608.1500	-4.791%	3	224	-11.963%
2026-06-16	640.4800	640.4800	638.7500	638.7500	+0.396%	2	224	-16.180%
2026-06-15	636.2300	636.2300	636.2300	636.2300	+18.258%	1	226	-15.848%
2026-06-12	538.0000	538.0000	538.0000	538.0000	+8.907%	5	226	-0.483%
2026-06-11	494.0000	494.0000	494.0000	494.0000	+7.193%	1	231	+8.381%
2026-06-10	460.8500	460.8500	460.8500	460.8500	+0.677%	1	231	+16.177%
2026-06-09	502.0000	502.0000	457.7500	457.7500	-7.525%	2	232	+16.963%
2026-06-08	488.9800	506.2000	485.5500	495.0000	+11.509%	14	233	+8.162%
2026-06-05	493.4900	493.4900	443.9100	443.9100	-22.291%	4	236	+20.610%
2026-06-04	556.4000	571.2500	555.8100	571.2500	-5.265%	7	232	-6.276%
2026-06-03	603.0000	603.0000	603.0000	603.0000	+3.537%	2	227	-11.211%
2026-06-02	589.4500	589.4500	582.4000	582.4000	-0.641%	16	229	-8.070%
2026-06-01	575.0000	586.1600	575.0000	586.1600	+12.758%	12	229	-8.660%
2026-05-29	519.8400	519.8400	519.8400	519.8400	+10.243%	1	230	+2.993%
2026-05-28	459.0000	471.5400	459.0000	471.5400	+5.964%	2	230	+13.543%
2026-05-27	479.9700	480.1000	445.0000	445.0000	+2.928%	5	230	+20.315%
2026-05-26	406.2600	432.3400	405.0000	432.3400	+38.053%	13	233	+23.838%
2026-05-22	313.1700	313.1700	313.1700	313.1700	+1.695%	1	239	+70.961%
2026-05-21	311.0000	320.0000	307.9500	307.9500	+10.973%	8	240	+73.859%
2026-05-20	287.6000	287.6000	277.5000	277.5000	+20.390%	3	240	+92.937%
2026-05-19	230.5000	230.5000	230.5000	230.5000	-7.004%	1	250	+132.278%
2026-05-18	294.0000	294.0000	247.8600	247.8600	-31.890%	7	250	+116.009%
2026-05-13	371.7800	371.7800	363.9100	363.9100	+25.920%	27	250	+47.124%
2026-05-12	322.7500	322.7500	289.0000	289.0000	-21.835%	13	280	+85.260%
2026-05-11	366.5900	369.7300	342.9000	369.7300	+18.503%	40	280	+44.808%
2026-05-08	267.7000	312.0000	267.7000	312.0000	+33.470%	23	255	+71.603%
2026-05-07	248.7700	248.8500	233.7600	233.7600	+2.030%	15	269	+129.038%
2026-05-06	224.6500	240.0000	208.2200	229.1100	+3.674%	15	272	+133.687%
2026-05-05	196.0000	220.9900	196.0000	220.9900	+33.974%	52	279	+142.273%
2026-05-04	152.8500	173.7900	152.8500	164.9500	+21.073%	24	298	+224.583%
2026-05-01	115.6000	136.2400	115.6000	136.2400	+13.533%	24	306	+292.983%
2026-04-30	126.4900	126.9800	120.0000	120.0000	-0.141%	13	306	+346.167%
2026-04-29	126.5000	126.5000	120.1700	120.1700	+8.067%	8	317	+345.535%
2026-04-28	116.5500	118.7500	103.3500	111.2000	-10.395%	29	315	+381.475%
2026-04-27	123.0000	127.1200	120.6200	124.1000	+15.571%	37	312	+331.426%
2026-04-24	105.9500	112.5500	105.9500	107.3800	+13.151%	21	303	+398.603%
2026-04-23	93.3800	101.0100	91.2200	94.9000	-5.666%	63	317	+464.173%
2026-04-22	84.0300	104.0200	81.0500	100.6000	+29.957%	133	344	+432.207%
2026-04-21	76.5000	77.4100	76.5000	77.4100	+4.778%	11	353	+591.642%
2026-04-20	80.5000	80.5000	70.9500	73.8800	-7.742%	269	353	+624.689%
2026-04-17	89.0100	89.0100	80.0000	80.0800	-3.634%	49	567	+568.581%
2026-04-16	79.6500	84.6700	78.5000	83.1000	+1.083%	37	547	+544.284%
2026-04-15	86.5800	86.5800	73.2900	82.2100	-2.131%	48	523	+551.259%
2026-04-14	62.0000	84.2700	62.0000	84.0000	+39.883%	134	510	+537.381%
2026-04-13	56.8500	60.0500	56.4000	60.0500	-2.358%	62	481	+791.590%
2026-04-10	56.0000	62.2000	56.0000	61.5000	+4.326%	281	545	+770.569%
2026-04-09	58.9500	58.9500	58.9500	58.9500	+13.693%	14	303	+808.227%
2026-04-08	55.8500	55.8500	49.3000	51.8500	+35.237%	20	303	+932.594%
2026-04-07	36.5300	40.3700	36.0000	38.3400	-7.279%	11	306	+1,296.453%
2026-04-06	40.0000	43.9500	39.9900	41.3500	+13.350%	30	312	+1,194.800%
2026-04-02	29.8100	36.6100	29.8100	36.4800	-4.252%	10	299	+1,367.654%
2026-04-01	31.0000	41.0500	31.0000	38.1000	+69.333%	40	299	+1,305.249%
2026-03-31	20.9300	22.5000	20.5600	22.5000	+8.801%	28	318	+2,279.556%
2026-03-30	30.9000	30.9000	20.6800	20.6800	-37.333%	100	309	+2,488.975%
2026-03-27	33.0000	35.1000	33.0000	33.0000	+5.431%	30	325	+1,522.424%
2026-03-26	35.6000	35.9300	30.0000	31.3000	-22.042%	19	322	+1,610.543%
2026-03-25	40.0600	41.8400	39.5000	40.1500	-14.756%	22	324	+1,233.499%
2026-03-24	50.0000	50.0000	47.0500	47.1000	-15.120%	25	322	+1,036.730%
2026-03-23	61.5000	65.5000	54.6700	55.4900	-14.631%	66	319	+864.859%
2026-03-20	73.4500	73.4500	65.0000	65.0000	-19.335%	21	322	+723.692%
2026-03-19	72.2500	85.4000	72.2500	80.5800	-13.336%	24	315	+564.433%
2026-03-18	95.2000	97.5200	91.8600	92.9800	+0.639%	67	314	+475.823%
2026-03-17	88.3000	92.3900	87.5600	92.3900	+13.711%	47	293	+479.500%
2026-03-16	83.5300	85.3000	81.2500	81.2500	+13.162%	11	257	+558.954%
2026-03-13	71.8000	73.0500	67.0000	71.8000	+15.806%	22	265	+645.682%
2026-03-12	64.7500	64.7500	58.7000	62.0000	-12.367%	25	269	+763.548%
2026-03-11	69.9500	71.2200	68.2100	70.7500	+14.575%	16	265	+656.749%
2026-03-10	63.2400	67.0500	61.7500	61.7500	+14.948%	32	273	+767.045%
2026-03-09	46.1300	53.7200	45.3900	53.7200	+5.852%	34	279	+896.649%
2026-03-06	51.8700	54.6500	49.4500	50.7500	-9.746%	34	306	+954.975%
2026-03-05	53.4400	56.2300	53.4400	56.2300	-8.271%	47	278	+852.161%
2026-03-04	54.4600	61.5300	54.4600	61.3000	+11.963%	39	234	+773.409%
2026-03-03	54.7500	54.8300	53.0000	54.7500	-14.852%	10	202	+877.900%
2026-02-27	67.1700	67.1700	64.3000	64.3000	-3.771%	19	206	+732.659%
2026-02-26	80.2000	80.2000	66.8200	66.8200	-17.972%	4	204	+701.257%
2026-02-25	81.4600	81.4600	81.4600	81.4600	+10.604%	2	202	+557.255%
2026-02-20	78.9000	78.9000	73.5000	73.6500	+1.460%	43	202	+626.952%
2026-02-19	72.5900	72.5900	72.5900	72.5900	-6.420%	3	185	+637.567%
2026-02-18	75.3500	77.5700	75.3500	77.5700	+21.393%	14	185	+590.215%
2026-02-17	64.1500	64.1500	63.9000	63.9000	-5.960%	6	185	+737.872%
2026-02-13	68.0000	68.0000	67.9500	67.9500	-15.590%	9	190	+687.932%
2026-02-12	82.7000	82.7000	74.7000	80.5000	+12.540%	18	190	+565.093%
2026-02-11	62.8500	71.5300	62.7500	71.5300	+26.267%	18	177	+648.497%
2026-02-09	57.2500	57.2500	56.6500	56.6500	-7.856%	15	172	+845.102%
2026-02-06	61.4800	61.4800	61.4800	61.4800	+7.426%	1	157	+770.852%
2026-02-05	57.8500	58.6500	57.2300	57.2300	-1.751%	13	157	+835.523%
2026-02-04	64.4000	64.4000	58.2500	58.2500	-31.438%	3	167	+819.142%
2026-02-03	85.5000	85.5000	84.9600	84.9600	-5.041%	6	170	+530.179%
2026-02-02	90.4500	92.7900	89.4700	89.4700	+15.296%	6	169	+498.413%
2026-01-30	99.8900	100.3500	77.6000	77.6000	-12.068%	106	169	+589.948%
2026-01-29	92.0400	95.7200	88.0000	88.2500	-1.010%	18	86	+506.686%
2026-01-28	85.2500	89.1500	84.2100	89.1500	+17.303%	40	76	+500.561%
2026-01-27	75.0500	76.5500	73.5200	76.0000	+18.843%	21	76	+604.474%
2026-01-26	63.9500	63.9500	63.9500	63.9500	-14.299%	10	64	+737.217%
2026-01-23	74.6200	74.6200	74.6200	74.6200	+11.456%	1	62	+617.502%
2026-01-22	66.9000	66.9500	66.9000	66.9500	+8.685%	22	62	+699.701%
2026-01-21	58.4800	61.6000	58.4800	61.6000	+27.536%	27	58	+769.156%
2026-01-16	48.3000	48.3000	48.3000	48.3000	+17.404%	1	37	+1,008.489%
2026-01-07	41.1400	41.1400	41.1400	41.1400	-1.296%	1	37	+1,201.410%
2026-01-06	39.6900	41.6800	39.6900	41.6800	+35.545%	11	38	+1,184.549%
2026-01-05	30.7500	30.7500	30.7500	30.7500	-1.914%	13	31	+1,641.138%
2026-01-02	31.3500	31.3500	31.3500	31.3500	+44.138%	2	31	+1,607.815%
2025-12-31	21.8000	21.8000	21.7500	21.7500	-9.788%	7	24	+2,361.609%
2025-12-30	24.3600	24.3600	24.1100	24.1100	+50.688%	8	24	+2,120.655%
2025-12-09	16.0000	16.0000	16.0000	16.0000	0.000%	20	20	+3,246.250%