Dark

MU20260918C520
MU Sep 18 2026 520.00 Call (MU260918C00520000)
option OPRA

EOD

Sep 9, 2026

506.00+5.340%(+25.65)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	484.4200	506.0000	484.4200	506.0000	+5.340%	4	879	0.000%
2026-09-04	476.9500	483.7500	476.9500	480.3500	+13.665%	22	883	+5.340%
2026-08-31	425.8500	425.8500	422.6000	422.6000	+5.090%	6	883	+19.735%
2026-08-28	402.1300	402.1300	402.1300	402.1300	-1.920%	5	877	+25.830%
2026-08-25	410.0000	410.0000	410.0000	410.0000	+3.653%	5	872	+23.415%
2026-08-24	395.5500	395.5500	395.5500	395.5500	-12.231%	1	872	+27.923%
2026-08-21	447.4500	450.6700	447.4500	450.6700	+6.705%	3	871	+12.277%
2026-08-13	422.3500	422.3500	422.3500	422.3500	+1.283%	2	870	+19.806%
2026-08-12	417.0000	417.0000	417.0000	417.0000	+15.034%	1	868	+21.343%
2026-08-10	362.1700	362.5000	362.1700	362.5000	-4.628%	2	868	+39.586%
2026-08-06	380.0900	380.0900	380.0900	380.0900	-5.285%	1	868	+33.126%
2026-08-05	401.3000	401.3000	401.3000	401.3000	+44.104%	1	869	+26.090%
2026-08-03	278.4800	278.4800	278.4800	278.4800	-35.949%	1	869	+81.701%
2026-07-24	447.1300	447.1300	434.7800	434.7800	+33.778%	12	869	+16.381%
2026-07-17	325.0000	325.0000	325.0000	325.0000	-9.483%	1	869	+55.692%
2026-07-16	359.0500	359.0500	359.0500	359.0500	-8.361%	1	869	+40.927%
2026-07-15	391.5700	391.8100	391.5700	391.8100	-16.521%	2	869	+29.144%
2026-07-14	469.3500	469.3500	469.3500	469.3500	+14.322%	1	869	+7.809%
2026-07-13	410.5500	410.5500	410.5500	410.5500	-8.716%	1	870	+23.249%
2026-07-08	449.7500	449.7500	449.7500	449.7500	-16.805%	1	870	+12.507%
2026-07-02	540.6000	540.6000	540.6000	540.6000	-23.068%	1	871	-6.400%
2026-06-25	702.7000	702.7000	702.7000	702.7000	+20.036%	1	871	-27.992%
2026-06-23	586.7000	589.8100	584.7400	585.4100	-9.362%	16	871	-13.565%
2026-06-18	638.7500	645.8800	638.7500	645.8800	+6.150%	3	883	-21.657%
2026-06-16	608.4600	608.4600	608.4600	608.4600	+6.441%	20	883	-16.839%
2026-06-15	571.6400	571.6400	571.6400	571.6400	+31.638%	1	883	-11.483%
2026-06-11	422.5000	434.2500	422.5000	434.2500	+7.754%	12	883	+16.523%
2026-06-05	454.1300	464.1700	403.0000	403.0000	-23.640%	7	888	+25.558%
2026-06-04	495.0000	527.7600	495.0000	527.7600	-5.925%	18	890	-4.123%
2026-06-03	556.0200	561.0000	556.0200	561.0000	+1.333%	2	891	-9.804%
2026-06-02	553.6200	553.6200	553.6200	553.6200	+1.318%	2	892	-8.602%
2026-06-01	526.7500	546.4200	525.0000	546.4200	+20.946%	7	892	-7.397%
2026-05-29	463.3300	463.3300	451.7900	451.7900	+9.060%	12	894	+11.999%
2026-05-27	443.0000	443.0000	406.3000	414.2600	-0.543%	16	906	+22.146%
2026-05-26	369.0500	416.5200	369.0500	416.5200	+47.180%	21	903	+21.483%
2026-05-22	283.0000	283.0000	283.0000	283.0000	+10.181%	2	899	+78.799%
2026-05-20	250.9500	256.9000	250.4200	256.8500	+12.215%	22	901	+97.002%
2026-05-19	218.7000	230.0000	218.7000	228.8900	+9.764%	6	901	+121.067%
2026-05-18	257.0000	257.0000	208.5300	208.5300	-22.190%	8	901	+142.651%
2026-05-15	263.4800	268.0000	263.4800	268.0000	-16.506%	12	901	+88.806%
2026-05-14	318.0500	320.9800	318.0500	320.9800	-2.051%	2	895	+57.642%
2026-05-13	313.5500	327.7000	313.5500	327.7000	+17.455%	6	901	+54.410%
2026-05-12	297.0000	297.0000	243.9000	279.0000	-18.050%	83	901	+81.362%
2026-05-11	311.0000	340.4500	311.0000	340.4500	+26.977%	11	901	+48.627%
2026-05-08	239.1500	268.1200	239.1500	268.1200	+41.220%	14	983	+88.721%
2026-05-07	190.4000	208.5000	187.9300	189.8600	-8.103%	33	989	+166.512%
2026-05-06	193.0400	206.6000	185.9400	206.6000	+12.503%	17	973	+144.918%
2026-05-05	160.3100	189.5000	160.3100	183.6400	+33.654%	57	981	+175.539%
2026-05-04	123.7900	146.0000	123.7900	137.4000	+24.660%	75	1,012	+268.268%
2026-05-01	96.9000	113.3000	96.9000	110.2200	+18.313%	140	1,059	+359.082%
2026-04-30	106.7000	107.8000	87.7200	93.1600	-4.696%	142	1,059	+443.152%
2026-04-29	103.5000	105.5900	92.9600	97.7500	+9.831%	151	1,061	+417.647%
2026-04-28	89.3800	98.2900	81.6500	89.0000	-11.363%	110	1,032	+468.539%
2026-04-27	95.4500	109.2800	95.4500	100.4100	+16.647%	189	1,015	+403.934%
2026-04-24	88.5000	90.3300	84.6500	86.0800	+15.761%	68	1,001	+487.825%
2026-04-23	77.0000	80.4100	72.5000	74.3600	-8.152%	52	980	+580.473%
2026-04-22	65.0000	83.2000	64.7900	80.9600	+43.801%	365	948	+525.000%
2026-04-21	59.5000	59.5000	56.3000	56.3000	-1.882%	6	1,067	+798.757%
2026-04-20	58.4500	58.4500	54.3000	57.3800	-9.352%	164	1,067	+781.840%
2026-04-17	64.6000	66.1500	63.3000	63.3000	-4.525%	24	1,221	+699.368%
2026-04-16	68.3000	68.3000	65.4500	66.3000	+1.969%	16	1,218	+663.198%
2026-04-15	66.3000	66.3000	57.0000	65.0200	-1.931%	62	1,213	+678.222%
2026-04-14	50.5500	66.3000	46.5000	66.3000	+43.042%	57	1,216	+663.198%
2026-04-13	42.1500	46.3500	42.1500	46.3500	-1.697%	4	1,215	+991.694%
2026-04-10	45.5000	47.4500	45.2000	47.1500	+15.848%	228	1,216	+973.171%
2026-04-09	39.2000	40.7000	39.2000	40.7000	+10.899%	5	997	+1,143.243%
2026-04-08	39.9500	41.5000	36.7000	36.7000	+31.825%	213	995	+1,278.747%
2026-04-07	28.0500	28.0500	27.8400	27.8400	-10.597%	2	1,119	+1,717.529%
2026-04-06	29.0000	31.1900	29.0000	31.1400	+19.310%	16	1,119	+1,524.920%
2026-04-02	26.2000	26.5700	25.3400	26.1000	+2.233%	69	1,118	+1,838.697%
2026-04-01	21.7300	25.5300	21.6600	25.5300	+53.888%	208	1,118	+1,881.982%
2026-03-31	13.0000	16.5900	12.8700	16.5900	+17.244%	28	1,002	+2,950.030%
2026-03-30	18.8700	18.9500	14.1500	14.1500	-39.787%	38	1,008	+3,475.972%
2026-03-27	23.6000	24.1500	23.5000	23.5000	+6.818%	25	1,027	+2,053.191%
2026-03-26	25.1500	25.2000	21.6500	22.0000	-25.170%	49	1,028	+2,200.000%
2026-03-25	29.9200	31.2600	28.7000	29.4000	-14.535%	12	1,022	+1,621.088%
2026-03-24	39.5000	39.5000	34.0900	34.4000	-17.585%	59	1,027	+1,370.930%
2026-03-23	51.5000	51.5000	40.9800	41.7400	-18.715%	42	1,030	+1,112.266%
2026-03-20	54.7000	54.7000	51.0200	51.3500	-21.242%	13	1,031	+885.394%
2026-03-19	56.0300	68.6500	56.0300	65.2000	-11.975%	71	1,031	+676.074%
2026-03-18	73.6400	78.3000	73.6400	74.0700	+1.119%	28	1,039	+583.138%
2026-03-17	70.0000	73.2500	66.0000	73.2500	+8.438%	23	1,025	+590.785%
2026-03-16	68.6500	68.6500	64.9400	67.5500	+20.733%	56	1,023	+649.075%
2026-03-13	56.1000	56.8500	52.5500	55.9500	+15.361%	17	1,027	+804.379%
2026-03-12	48.1000	48.5000	46.7500	48.5000	-13.931%	106	1,020	+943.299%
2026-03-11	53.4900	56.3500	53.4900	56.3500	+17.518%	25	1,019	+797.959%
2026-03-10	48.7100	52.0800	47.9500	47.9500	+23.487%	103	1,011	+955.266%
2026-03-09	35.5800	39.4000	35.5800	38.8300	-2.804%	7	1,008	+1,203.116%
2026-03-06	41.0500	41.1800	38.0000	39.9500	-7.201%	6	1,047	+1,166.583%
2026-03-05	47.0000	47.0000	43.0000	43.0500	-7.934%	72	1,045	+1,075.377%
2026-03-04	42.9500	48.2500	42.8500	46.7600	+11.201%	44	1,039	+982.121%
2026-03-03	43.4000	43.4000	42.0500	42.0500	-18.744%	7	1,022	+1,103.329%
2026-03-02	50.6000	51.8000	50.6000	51.7500	+3.190%	19	1,019	+877.778%
2026-02-27	54.0500	54.0500	49.9500	50.1500	-7.044%	5	1,015	+908.973%
2026-02-26	53.9500	53.9500	53.9500	53.9500	-14.433%	2	1,016	+837.905%
2026-02-25	61.3500	63.0500	61.3500	63.0500	+5.700%	12	1,018	+702.538%
2026-02-24	63.5000	63.5000	58.3000	59.6500	+4.010%	9	1,018	+748.282%
2026-02-23	58.4000	58.4000	57.3500	57.3500	-1.798%	502	1,018	+782.302%
2026-02-20	60.3000	60.3000	58.4000	58.4000	-0.798%	4	592	+766.438%
2026-02-19	58.8700	58.8700	58.8700	58.8700	+3.827%	1	589	+759.521%
2026-02-18	56.7000	56.7000	56.7000	56.7000	+11.504%	1	588	+792.416%
2026-02-17	51.5000	51.5000	50.8000	50.8500	-21.649%	8	588	+895.084%
2026-02-12	67.8500	68.8500	60.9000	64.9000	+37.938%	115	585	+679.661%
2026-02-09	46.8500	47.0500	46.5500	47.0500	-3.783%	24	568	+975.452%
2026-02-06	46.6500	48.9000	46.6500	48.9000	+1.473%	5	566	+934.765%
2026-02-05	45.5000	48.1900	45.5000	48.1900	-1.452%	8	568	+950.010%
2026-02-04	63.0000	63.0000	48.9000	48.9000	-22.931%	7	570	+934.765%
2026-02-03	66.4500	70.5300	63.4500	63.4500	-1.490%	190	570	+697.478%
2026-01-30	74.2000	74.2000	64.4100	64.4100	-11.707%	102	427	+685.592%
2026-01-29	79.9000	79.9000	69.1200	72.9500	-0.572%	45	415	+593.626%
2026-01-28	72.6000	73.4400	72.6000	73.3700	+16.184%	4	407	+589.655%
2026-01-27	63.1500	63.1500	63.1500	63.1500	+19.467%	1	404	+701.267%
2026-01-26	53.0600	53.0600	52.8600	52.8600	-4.928%	10	405	+857.246%
2026-01-23	60.2500	60.2500	55.6000	55.6000	+3.635%	2	402	+810.072%
2026-01-22	53.6500	53.6500	53.6500	53.6500	+2.249%	1	401	+843.150%
2026-01-21	52.2400	53.7700	51.0400	52.4700	+31.175%	14	400	+864.361%
2026-01-20	40.0000	40.0000	40.0000	40.0000	+12.867%	1	400	+1,165.000%
2026-01-16	36.9000	37.6000	35.4400	35.4400	+14.323%	12	401	+1,327.765%
2026-01-15	31.0000	31.0000	31.0000	31.0000	+7.229%	2	401	+1,532.258%
2026-01-14	31.0000	31.0000	28.9100	28.9100	-10.772%	20	401	+1,650.259%
2026-01-13	34.3000	34.7000	31.8000	32.4000	-1.818%	17	391	+1,461.728%
2026-01-12	33.7000	33.8500	33.0000	33.0000	+18.492%	35	390	+1,433.333%
2026-01-08	27.1000	27.8500	27.1000	27.8500	-18.970%	19	390	+1,716.876%
2026-01-07	34.6500	34.6500	33.9000	34.3700	+0.497%	22	392	+1,372.214%
2026-01-06	27.7500	34.2000	27.7500	34.2000	+47.097%	25	394	+1,379.532%
2026-01-05	26.5000	26.5000	23.2500	23.2500	-6.061%	8	400	+2,076.344%
2026-01-02	20.0500	24.7500	20.0500	24.7500	+46.018%	16	400	+1,944.444%
2025-12-31	16.9000	16.9500	16.9000	16.9500	-9.600%	5	400	+2,885.251%
2025-12-30	18.7300	18.9000	18.6700	18.7500	+5.634%	21	400	+2,598.667%
2025-12-29	16.1000	17.7500	15.8000	17.7500	+13.782%	15	413	+2,750.704%
2025-12-26	16.2000	16.2000	15.6000	15.6000	+0.257%	8	415	+3,143.590%
2025-12-24	15.4100	16.2000	15.4100	15.5600	+20.620%	11	415	+3,151.928%
2025-12-23	12.9000	12.9000	12.9000	12.9000	-2.788%	5	415	+3,822.481%
2025-12-22	12.9000	13.3600	12.6500	13.2700	+11.046%	24	410	+3,713.112%
2025-12-19	10.3500	12.4500	10.3500	11.9500	+28.495%	71	409	+4,134.310%
2025-12-18	11.6000	11.6000	8.9500	9.3000	+45.313%	52	371	+5,340.860%
2025-12-17	7.6900	7.6900	6.2700	6.4000	-32.632%	136	343	+7,806.250%
2025-12-15	10.0900	10.0900	9.5000	9.5000	-7.767%	3	293	+5,226.316%
2025-12-12	10.3000	10.3000	10.3000	10.3000	-16.935%	1	290	+4,812.621%
2025-12-11	12.4000	12.4000	12.4000	12.4000	-3.876%	1	288	+3,980.645%
2025-12-10	12.9000	12.9000	12.9000	12.9000	+9.322%	1	288	+3,822.481%
2025-12-09	11.8000	11.8000	11.8000	11.8000	+18.593%	15	287	+4,188.136%
2025-12-08	9.5000	9.9500	9.5000	9.9500	+17.751%	31	286	+4,985.427%
2025-12-05	7.8900	8.4500	7.8900	8.4500	+4.321%	16	272	+5,888.166%
2025-12-03	8.1500	8.7000	8.1000	8.1000	-6.897%	18	272	+6,146.914%
2025-12-02	8.7000	8.7000	8.7000	8.7000	-3.333%	5	256	+5,716.092%
2025-11-28	9.0000	9.0000	9.0000	9.0000	+15.681%	1	256	+5,522.222%
2025-11-26	7.8500	7.8500	7.7800	7.7800	+3.733%	10	251	+6,403.856%
2025-11-24	7.5000	7.5000	7.5000	7.5000	+31.579%	1	251	+6,646.667%
2025-11-21	5.7000	5.7000	5.7000	5.7000	-33.566%	5	250	+8,777.193%
2025-11-20	8.6300	8.6300	8.0000	8.5800	-8.723%	4	245	+5,797.436%
2025-11-19	9.4000	9.4000	9.4000	9.4000	-5.528%	7	241	+5,282.979%
2025-11-18	10.1000	10.1000	9.9500	9.9500	0.000%	241	0	+4,985.427%