Dark

MU20260918C500
MU Sep 18 2026 500.00 Call (MU260918C00500000)
option OPRA

EOD

Sep 10, 2026

479.57-8.313%(-43.48)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	478.0000	482.5400	478.0000	479.5700	-8.313%	3	3,565	0.000%
2026-09-09	497.8300	523.0500	497.8300	523.0500	+4.495%	8	3,565	-8.313%
2026-09-08	521.5800	521.5800	500.5500	500.5500	-3.126%	3	3,567	-4.191%
2026-09-04	498.0000	516.7000	498.0000	516.7000	+15.322%	11	3,575	-7.186%
2026-09-02	448.0500	448.0500	448.0500	448.0500	+2.295%	6	3,575	+7.035%
2026-09-01	438.0000	438.0000	438.0000	438.0000	-4.783%	1	3,581	+9.491%
2026-08-31	442.4000	460.0000	441.7200	460.0000	+6.236%	37	3,580	+4.254%
2026-08-28	434.0000	434.0000	433.0000	433.0000	+0.698%	2	3,563	+10.755%
2026-08-27	446.0000	446.0000	418.4800	430.0000	-0.999%	13	3,563	+11.528%
2026-08-25	434.3400	434.3400	434.3400	434.3400	+4.857%	1	3,572	+10.414%
2026-08-24	429.0000	429.0000	394.8000	414.2200	-11.146%	9	3,573	+15.777%
2026-08-21	483.5300	483.5300	466.1800	466.1800	-0.802%	16	3,574	+2.872%
2026-08-20	448.0000	469.9500	448.0000	469.9500	+6.324%	17	3,576	+2.047%
2026-08-19	442.0000	442.0000	442.0000	442.0000	-1.515%	1	3,575	+8.500%
2026-08-18	442.4300	448.8000	442.4300	448.8000	-13.647%	2	3,574	+6.856%
2026-08-17	513.6600	529.6300	513.6600	519.7300	+8.277%	5	3,575	-7.727%
2026-08-14	480.0000	480.0000	480.0000	480.0000	+4.348%	1	3,575	-0.090%
2026-08-13	460.0000	460.0000	460.0000	460.0000	+9.264%	11	3,576	+4.254%
2026-08-12	421.0000	421.0000	421.0000	421.0000	+16.659%	1	3,576	+13.912%
2026-08-11	367.5100	367.5100	360.8800	360.8800	-6.155%	8	3,577	+32.889%
2026-08-10	384.5500	384.5500	384.5500	384.5500	-3.908%	1	3,575	+24.709%
2026-08-06	408.6000	408.6000	400.1900	400.1900	-5.202%	13	3,575	+19.836%
2026-08-05	423.9700	427.6000	421.6100	422.1500	+9.649%	5	3,564	+13.602%
2026-08-04	391.4200	391.4200	385.0000	385.0000	+11.581%	4	3,568	+24.564%
2026-08-03	290.4500	345.0400	285.0000	345.0400	+0.302%	18	3,568	+38.990%
2026-07-31	384.0000	384.0000	344.0000	344.0000	-9.711%	9	3,556	+39.410%
2026-07-30	379.7500	382.0400	379.7500	381.0000	+44.045%	13	3,553	+25.871%
2026-07-29	313.0000	313.0000	264.5000	264.5000	-21.655%	48	3,544	+81.312%
2026-07-28	328.5300	339.3500	328.5300	337.6100	-17.934%	33	3,526	+42.049%
2026-07-27	427.0000	427.0000	375.0000	411.3900	-7.646%	40	3,527	+16.573%
2026-07-24	473.0000	473.0000	444.0000	445.4500	-7.379%	6	3,530	+7.660%
2026-07-22	465.0000	489.7000	465.0000	480.9400	-1.396%	18	3,528	-0.285%
2026-07-21	446.0000	487.7500	446.0000	487.7500	+19.109%	5	3,516	-1.677%
2026-07-20	397.6000	409.5000	397.6000	409.5000	+7.820%	15	3,517	+17.111%
2026-07-17	344.7100	401.5500	339.2000	379.8000	+4.032%	32	3,532	+26.269%
2026-07-16	368.9200	374.5000	365.0800	365.0800	-13.488%	12	3,502	+31.360%
2026-07-15	397.0700	427.5000	397.0700	422.0000	-14.825%	5	3,512	+13.642%
2026-07-14	488.6400	495.4500	488.6400	495.4500	-2.834%	21	3,509	-3.205%
2026-07-09	532.4600	532.4600	509.9000	509.9000	+13.817%	3	3,489	-5.948%
2026-07-07	446.2800	454.7200	418.8500	448.0000	-14.337%	82	3,491	+7.047%
2026-07-06	523.6500	523.6500	522.9800	522.9800	-6.444%	6	3,492	-8.301%
2026-07-01	594.1800	594.1800	559.0000	559.0000	-17.317%	13	3,493	-14.209%
2026-06-30	654.0800	676.0800	654.0800	676.0800	+11.749%	12	3,504	-29.066%
2026-06-29	590.1700	605.0000	590.1700	605.0000	-7.627%	2	3,503	-20.732%
2026-06-26	654.9500	654.9500	654.9500	654.9500	-13.418%	1	3,501	-26.778%
2026-06-25	708.6800	756.4500	708.6800	756.4500	+6.143%	2	3,501	-36.603%
2026-06-22	708.0000	712.6700	707.8000	712.6700	+8.635%	56	3,499	-32.708%
2026-06-18	614.0000	659.0000	614.0000	656.0200	+17.251%	19	3,547	-26.897%
2026-06-16	560.0000	560.0000	559.5000	559.5000	+8.126%	6	3,547	-14.286%
2026-06-12	525.1100	525.1100	517.4500	517.4500	+1.308%	6	3,547	-7.321%
2026-06-11	451.9400	510.7700	451.2000	510.7700	+18.784%	6	3,548	-6.108%
2026-06-09	495.1600	502.6300	430.0000	430.0000	-9.683%	53	3,550	+11.528%
2026-06-08	469.4000	482.1800	469.4000	476.1000	+9.562%	5	3,601	+0.729%
2026-06-05	465.8700	471.5800	433.6000	434.5500	-18.040%	1,112	3,602	+10.360%
2026-06-04	529.7600	545.1000	514.4300	530.2000	-10.891%	13	4,123	-9.549%
2026-06-03	572.3200	595.0000	566.9500	595.0000	+3.604%	20	4,126	-19.400%
2026-06-02	562.6000	574.3000	556.7000	574.3000	+4.626%	4	4,138	-16.495%
2026-06-01	548.2200	559.3200	542.5700	548.9100	+17.128%	30	4,138	-12.632%
2026-05-29	481.0000	502.0000	464.8500	468.6400	+3.911%	22	4,151	+2.332%
2026-05-28	450.4300	465.6000	450.2800	451.0000	+2.691%	5	4,155	+6.335%
2026-05-27	442.8000	442.8000	432.1900	439.1800	+1.448%	12	4,157	+9.197%
2026-05-26	371.0500	432.9100	371.0500	432.9100	+40.898%	111	4,163	+10.778%
2026-05-22	300.0000	307.2500	300.0000	307.2500	+7.018%	7	4,242	+56.085%
2026-05-21	291.0000	295.0000	283.0000	287.1000	+4.781%	18	4,237	+67.039%
2026-05-20	258.1500	274.1300	258.1500	274.0000	+12.757%	36	4,237	+75.026%
2026-05-19	250.7500	267.7500	208.9000	243.0000	+3.128%	29	4,265	+97.354%
2026-05-18	271.0400	274.0000	221.5200	235.6300	-12.730%	21	4,265	+103.527%
2026-05-15	282.6000	285.4000	270.0000	270.0000	-17.683%	45	4,265	+77.619%
2026-05-14	345.8300	345.8300	328.0000	328.0000	-6.659%	67	4,293	+46.210%
2026-05-13	350.1100	351.8500	338.2000	351.4000	+19.870%	24	4,349	+36.474%
2026-05-12	312.9600	312.9600	260.0000	293.1500	-14.636%	97	4,349	+63.592%
2026-05-11	333.0800	351.7300	314.4000	343.4100	+20.537%	96	4,349	+39.649%
2026-05-08	244.0000	288.5000	242.0000	284.9000	+45.357%	281	4,352	+68.329%
2026-05-07	207.9000	229.3200	193.1500	196.0000	-8.253%	100	4,280	+144.679%
2026-05-06	205.9500	218.0000	199.0500	213.6300	+8.442%	1,248	4,348	+124.486%
2026-05-05	173.0000	204.9000	173.0000	197.0000	+33.832%	166	3,273	+143.437%
2026-05-04	135.5000	156.8700	135.5000	147.2000	+22.158%	94	3,294	+225.795%
2026-05-01	100.0000	122.0000	100.0000	120.5000	+16.145%	126	3,358	+297.983%
2026-04-30	114.0000	114.0000	97.5000	103.7500	-0.231%	88	3,358	+362.236%
2026-04-29	113.5000	113.5000	100.0000	103.9900	+6.112%	87	3,374	+361.169%
2026-04-28	99.0000	108.1900	90.0000	98.0000	-11.272%	239	3,356	+389.357%
2026-04-27	105.6100	118.2500	102.5000	110.4500	+17.901%	422	3,353	+334.196%
2026-04-24	93.2500	99.7500	89.0000	93.6800	+17.100%	230	3,557	+411.924%
2026-04-23	83.7000	88.9500	80.0000	80.0000	-9.605%	67	3,487	+499.463%
2026-04-22	71.8000	91.2000	69.2500	88.5000	+39.810%	325	3,475	+441.887%
2026-04-21	68.5000	68.5000	60.1000	63.3000	-0.189%	145	3,401	+657.615%
2026-04-20	71.4700	73.0000	58.2000	63.4200	-10.208%	45	3,401	+656.181%
2026-04-17	75.9500	78.0000	68.4400	70.6300	-1.023%	129	3,385	+578.989%
2026-04-16	66.9400	74.8500	65.8000	71.3600	+0.295%	106	3,392	+572.043%
2026-04-15	74.1000	74.1000	64.6800	71.1500	-6.529%	269	3,405	+574.027%
2026-04-14	57.0800	76.1200	52.4000	76.1200	+43.487%	2,008	3,402	+530.018%
2026-04-13	49.8000	53.0500	47.0000	53.0500	+2.810%	62	2,076	+803.996%
2026-04-10	47.1500	52.8500	46.0000	51.6000	+1.236%	123	2,056	+829.399%
2026-04-09	46.8000	52.0000	41.0000	50.9700	+17.986%	402	2,071	+840.887%
2026-04-08	46.0000	46.5000	42.0000	43.2000	+28.304%	183	2,094	+1,010.116%
2026-04-07	34.1000	34.1000	30.0000	33.6700	-1.578%	68	2,142	+1,324.324%
2026-04-06	32.2500	36.9000	31.7400	34.2100	+14.033%	237	2,122	+1,301.842%
2026-04-02	24.5300	30.5000	24.2000	30.0000	-3.723%	119	2,117	+1,498.567%
2026-04-01	21.9300	34.2600	21.9300	31.1600	+57.374%	254	2,117	+1,439.056%
2026-03-31	15.5000	20.2500	14.1000	19.8000	+16.129%	337	2,082	+2,322.071%
2026-03-30	23.5000	23.5000	16.1800	17.0500	-33.812%	229	1,983	+2,712.727%
2026-03-27	25.1000	29.1400	25.1000	25.7600	+1.617%	173	1,983	+1,761.685%
2026-03-26	29.8500	31.0500	24.5000	25.3500	-25.725%	151	1,978	+1,791.795%
2026-03-25	35.6000	36.7000	31.8500	34.1300	-17.160%	634	1,976	+1,305.127%
2026-03-24	43.8000	43.8000	38.5000	41.2000	-8.444%	121	1,705	+1,064.005%
2026-03-23	57.9800	57.9800	45.0000	45.0000	-19.643%	379	1,706	+965.711%
2026-03-20	65.0000	70.0000	55.0000	56.0000	-18.248%	155	1,608	+756.375%
2026-03-19	62.0500	75.0300	60.0500	68.5000	-14.375%	285	1,578	+600.102%
2026-03-18	80.7700	85.4600	80.0000	80.0000	+1.458%	254	1,503	+499.463%
2026-03-17	73.9100	80.3000	72.9200	78.8500	+12.675%	203	1,429	+508.205%
2026-03-16	72.2500	76.0000	69.9800	69.9800	+13.053%	168	1,402	+585.296%
2026-03-13	60.0000	63.1500	59.0000	61.9000	+17.124%	105	1,356	+674.750%
2026-03-12	56.0000	56.0000	50.8800	52.8500	-13.545%	22	1,345	+807.417%
2026-03-11	55.7500	61.7000	55.7500	61.1300	+15.340%	176	1,337	+684.508%
2026-03-10	49.7500	57.3500	48.3400	53.0000	+15.217%	184	1,412	+804.849%
2026-03-09	38.5200	46.0000	37.5000	46.0000	+6.977%	220	1,422	+942.543%
2026-03-06	44.6500	47.4500	42.5000	43.0000	-9.759%	52	1,316	+1,015.279%
2026-03-05	53.2500	53.2500	45.0000	47.6500	-8.664%	55	1,293	+906.443%
2026-03-04	48.7000	54.2500	47.5000	52.1700	+21.326%	102	1,275	+819.245%
2026-03-03	45.0000	47.0000	43.0000	43.0000	-24.694%	151	1,270	+1,015.279%
2026-03-02	53.0000	59.8000	52.0500	57.1000	+1.964%	69	1,273	+739.877%
2026-02-27	55.0000	61.0000	55.0000	56.0000	-5.882%	32	1,277	+756.375%
2026-02-26	65.0000	65.0000	56.9000	59.5000	-13.505%	43	1,281	+706.000%
2026-02-25	71.0000	71.0000	67.2000	68.7900	+4.975%	22	1,290	+597.151%
2026-02-24	64.3000	71.4000	63.7500	65.5300	+2.631%	72	1,290	+631.833%
2026-02-23	63.0000	67.0000	61.0000	63.8500	-2.993%	31	1,255	+651.088%
2026-02-20	65.5000	70.0000	63.7500	65.8200	+4.726%	94	1,230	+628.608%
2026-02-19	62.3600	63.8700	60.0000	62.8500	-1.720%	74	1,211	+663.039%
2026-02-18	58.5700	68.3200	58.5700	63.9500	+16.273%	28	1,191	+649.914%
2026-02-17	62.0000	62.0000	55.0000	55.0000	-12.698%	12	1,190	+771.945%
2026-02-13	61.2500	67.7000	60.0000	63.0000	-5.547%	47	1,179	+661.222%
2026-02-12	74.0000	77.8500	65.8000	66.7000	+7.581%	107	1,179	+618.996%
2026-02-11	60.0000	64.0000	50.5000	62.0000	+37.472%	897	1,153	+673.500%
2026-02-10	43.5500	46.4000	43.5500	45.1000	-7.959%	48	445	+963.348%
2026-02-09	49.0000	52.5000	49.0000	49.0000	-12.249%	21	422	+878.714%
2026-02-06	52.9300	55.8400	48.0000	55.8400	+3.407%	108	417	+758.829%
2026-02-05	53.0000	57.1200	49.7000	54.0000	+9.290%	14	436	+788.093%
2026-02-04	66.0900	66.9000	49.3700	49.4100	-32.500%	67	432	+870.593%
2026-02-03	78.9500	79.2600	68.0000	73.2000	-9.518%	67	432	+555.150%
2026-02-02	75.4800	83.0000	74.5000	80.9000	+11.126%	17	436	+492.794%
2026-01-30	87.4000	88.0000	68.2000	72.8000	-7.848%	52	433	+558.750%
2026-01-29	85.6500	85.6500	73.6000	79.0000	-3.659%	131	427	+507.051%
2026-01-28	73.8800	82.4600	73.8800	82.0000	+20.217%	102	341	+484.841%
2026-01-27	64.6000	68.2100	64.5000	68.2100	+21.804%	23	324	+603.079%
2026-01-26	59.5100	59.8400	55.5000	56.0000	-10.184%	62	312	+756.375%
2026-01-23	59.6500	69.6500	59.6500	62.3500	+4.229%	98	319	+669.158%
2026-01-22	58.3000	60.2600	50.6500	59.8200	+8.704%	54	263	+701.688%
2026-01-21	53.6500	57.0600	53.6000	55.0300	+22.289%	31	219	+771.470%
2026-01-20	49.8500	51.7500	45.0000	45.0000	+12.923%	31	220	+965.711%
2026-01-16	42.0400	42.0400	39.3500	39.8500	+16.012%	24	193	+1,103.438%
2026-01-15	34.3500	34.3500	34.3500	34.3500	+9.990%	6	193	+1,296.128%
2026-01-14	32.5000	32.5000	31.0000	31.2300	-9.215%	8	196	+1,435.607%
2026-01-13	34.7300	35.7900	34.3000	34.4000	-7.027%	21	201	+1,294.099%
2026-01-12	37.0000	37.0000	37.0000	37.0000	+1.231%	1	186	+1,196.135%
2026-01-09	34.5500	36.5500	34.5500	36.5500	+18.170%	33	186	+1,212.093%
2026-01-08	30.9300	30.9300	30.9300	30.9300	-13.603%	1	184	+1,450.501%
2026-01-07	36.1200	37.6000	35.8000	35.8000	-3.504%	52	183	+1,239.581%
2026-01-06	29.5000	37.1000	29.5000	37.1000	+42.967%	54	140	+1,192.642%
2026-01-05	27.0000	27.0000	25.9500	25.9500	-3.889%	4	122	+1,748.054%
2026-01-02	23.8300	27.0000	23.8300	27.0000	+45.553%	15	122	+1,676.185%
2025-12-31	19.5200	19.5200	18.1000	18.5500	-8.214%	51	139	+2,485.283%
2025-12-30	21.3000	21.3000	20.2100	20.2100	+2.850%	132	139	+2,272.934%
2025-12-29	19.5000	19.6500	19.5000	19.6500	+7.671%	2	71	+2,340.560%
2025-12-26	18.2500	18.2500	18.2500	18.2500	+24.573%	20	70	+2,527.781%
2025-12-23	14.7500	14.7500	14.6000	14.6500	-0.947%	20	50	+3,173.515%
2025-12-22	14.7900	14.7900	14.7900	14.7900	+10.787%	2	54	+3,142.529%
2025-12-19	12.6000	13.3500	12.6000	13.3500	+21.364%	9	53	+3,492.285%
2025-12-18	11.0000	11.0000	11.0000	11.0000	+37.500%	1	49	+4,259.727%
2025-12-17	8.0000	8.0000	8.0000	8.0000	-28.315%	5	48	+5,894.625%
2025-12-15	11.1600	11.1600	11.1600	11.1600	-7.000%	1	43	+4,197.222%
2025-12-12	12.0000	12.0000	12.0000	12.0000	+9.091%	1	42	+3,896.417%
2025-12-08	11.0000	11.0000	11.0000	11.0000	+17.647%	10	41	+4,259.727%
2025-11-28	9.3500	9.3500	9.3500	9.3500	+5.056%	3	41	+5,029.091%
2025-11-26	8.6000	8.9000	8.6000	8.9000	+13.376%	20	20	+5,288.427%
2025-11-25	7.9000	7.9000	7.8500	7.8500	-13.260%	36	20	+6,009.172%
2025-11-20	9.0500	9.0500	9.0500	9.0500	-18.979%	1	2	+5,199.116%
2025-11-18	11.1700	11.1700	11.1700	11.1700	0.000%	1	1	+4,193.375%