Dark

MU20260918C550
MU Sep 18 2026 550.00 Call (MU260918C00550000)
option OPRA

EOD

Sep 10, 2026

432.95-9.044%(-43.05)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	436.6000	436.6000	431.6000	432.9500	-9.044%	11	1,850	0.000%
2026-09-09	474.2700	477.0700	474.2700	476.0000	+1.257%	4	1,846	-9.044%
2026-09-08	489.8200	489.8200	465.9000	470.0900	+4.620%	4	1,848	-7.901%
2026-09-04	449.3300	449.3300	449.3300	449.3300	+13.122%	1	1,851	-3.645%
2026-09-03	397.2100	397.2100	397.2100	397.2100	+4.529%	1	1,851	+8.998%
2026-09-02	380.0000	380.0000	380.0000	380.0000	-2.564%	5	1,851	+13.934%
2026-09-01	390.0000	390.0000	390.0000	390.0000	-4.024%	5	1,856	+11.013%
2026-08-31	396.2700	406.3500	395.6400	406.3500	+3.881%	15	1,856	+6.546%
2026-08-28	366.7600	391.1700	366.7600	391.1700	-6.553%	2	1,856	+10.681%
2026-08-21	418.6000	418.6000	418.6000	418.6000	-9.833%	1	1,857	+3.428%
2026-08-17	463.0000	480.5000	463.0000	464.2500	+9.467%	15	1,857	-6.742%
2026-08-14	421.6700	424.1000	414.0000	424.1000	+3.338%	59	1,870	+2.087%
2026-08-13	392.7000	410.4000	388.3800	410.4000	+18.424%	5	1,871	+5.495%
2026-08-07	346.5500	346.5500	346.5500	346.5500	-0.158%	1	1,872	+24.931%
2026-08-06	347.1000	347.1000	347.1000	347.1000	-3.069%	1	1,872	+24.734%
2026-08-04	358.0900	358.0900	358.0900	358.0900	-5.564%	1	1,871	+20.905%
2026-07-31	379.1900	379.1900	379.1900	379.1900	+52.825%	1	1,871	+14.178%
2026-07-29	247.3600	248.1200	247.3600	248.1200	-15.691%	2	1,872	+74.492%
2026-07-28	288.3400	294.3000	276.4200	294.3000	-11.114%	8	1,873	+47.112%
2026-07-27	343.0000	343.0000	331.1000	331.1000	-17.798%	8	1,875	+30.761%
2026-07-24	420.5800	420.5800	402.7900	402.7900	-11.005%	13	1,876	+7.488%
2026-07-23	455.5000	455.5000	452.6000	452.6000	+2.282%	12	1,874	-4.342%
2026-07-21	442.5000	442.5000	442.5000	442.5000	+22.971%	1	1,874	-2.158%
2026-07-20	359.8400	359.8400	359.8400	359.8400	+11.526%	3	1,874	+20.317%
2026-07-16	345.0000	345.0000	322.6500	322.6500	-14.636%	2	1,876	+34.186%
2026-07-15	371.0000	377.9700	371.0000	377.9700	-15.067%	2	1,877	+14.546%
2026-07-14	445.0200	445.0200	445.0200	445.0200	+16.033%	5	1,878	-2.712%
2026-07-13	383.5300	383.5300	383.5300	383.5300	-7.527%	1	1,883	+12.886%
2026-07-08	412.0000	414.7500	412.0000	414.7500	+3.532%	4	1,883	+4.388%
2026-07-07	398.4900	400.6000	381.4200	400.6000	-12.989%	14	1,883	+8.075%
2026-07-06	482.1900	482.1900	460.4000	460.4000	+4.829%	9	1,884	-5.962%
2026-07-02	500.4100	500.4100	432.0600	439.1900	-15.214%	16	1,888	-1.421%
2026-07-01	524.5700	524.5700	518.0000	518.0000	-17.677%	2	1,888	-16.419%
2026-06-30	619.5500	629.2300	619.5500	629.2300	+12.058%	6	1,887	-31.194%
2026-06-29	553.4800	561.5200	548.2400	561.5200	-16.316%	1,500	1,887	-22.897%
2026-06-25	646.6100	685.4700	643.5200	671.0000	+35.556%	12	2,974	-35.477%
2026-06-24	526.2000	526.2000	495.0000	495.0000	-11.080%	2	2,974	-12.535%
2026-06-23	556.6800	556.6800	556.6800	556.6800	-16.708%	1	2,974	-22.226%
2026-06-22	661.1400	668.3500	651.7200	668.3500	+8.542%	3	2,974	-35.221%
2026-06-18	598.8800	615.7500	598.8800	615.7500	+16.646%	4	2,974	-29.687%
2026-06-17	527.8800	527.8800	527.8800	527.8800	+2.770%	2	2,974	-17.983%
2026-06-16	519.4900	519.4900	513.6500	513.6500	+9.385%	2	2,974	-15.711%
2026-06-12	469.5800	469.5800	469.5800	469.5800	-1.543%	1	2,976	-7.801%
2026-06-11	398.3000	476.9400	398.3000	476.9400	+25.478%	29	2,975	-9.223%
2026-06-10	420.0000	420.0000	380.1000	380.1000	-6.838%	4	2,979	+13.904%
2026-06-09	375.0000	408.0000	375.0000	408.0000	-2.409%	12	2,980	+6.115%
2026-06-08	422.0000	435.5000	418.0700	418.0700	+11.969%	9	2,980	+3.559%
2026-06-05	413.0000	426.3000	365.0000	373.3800	-25.069%	23	2,980	+15.954%
2026-06-04	488.6500	500.0000	467.8800	498.3000	-7.226%	61	2,982	-13.115%
2026-06-03	526.4600	550.0000	520.0500	537.1100	+4.788%	5	2,982	-19.393%
2026-06-02	512.5700	512.5700	512.5700	512.5700	-1.529%	1	2,982	-15.533%
2026-06-01	500.0000	522.7000	500.0000	520.5300	+18.222%	67	2,982	-16.825%
2026-05-29	455.0000	457.1100	440.3000	440.3000	+5.121%	16	2,994	-1.669%
2026-05-28	418.8500	418.8500	418.8500	418.8500	+1.761%	1	2,998	+3.366%
2026-05-27	406.2300	417.9000	388.2700	411.6000	+4.016%	45	2,998	+5.187%
2026-05-26	326.1800	399.5600	326.1800	395.7100	+49.890%	65	3,007	+9.411%
2026-05-22	264.2000	264.4700	264.0000	264.0000	-0.696%	12	3,007	+63.996%
2026-05-21	242.7000	265.8500	242.7000	265.8500	+11.547%	11	2,997	+62.855%
2026-05-20	218.8500	238.3300	218.8500	238.3300	+12.287%	66	2,997	+81.660%
2026-05-19	214.6800	214.6800	179.0000	212.2500	+5.074%	20	2,998	+103.981%
2026-05-18	233.5000	233.5000	189.5700	202.0000	-18.680%	42	2,998	+114.332%
2026-05-15	253.8800	253.8800	248.4000	248.4000	-16.784%	5	2,998	+74.295%
2026-05-14	313.9700	315.0300	298.5000	298.5000	-6.153%	28	3,017	+45.042%
2026-05-13	306.8000	318.0700	299.1500	318.0700	+14.303%	23	3,020	+36.118%
2026-05-12	274.4400	282.5600	229.0600	278.2700	-8.575%	36	3,020	+55.586%
2026-05-11	317.9800	317.9800	278.9500	304.3700	+19.595%	37	3,020	+42.245%
2026-05-08	210.0000	254.5000	210.0000	254.5000	+49.662%	65	3,020	+70.118%
2026-05-07	179.0000	192.1700	169.0900	170.0500	-10.003%	45	2,995	+154.602%
2026-05-06	173.3000	188.9500	162.8400	188.9500	+9.068%	33	3,010	+129.135%
2026-05-05	142.6500	173.2400	142.6500	173.2400	+43.174%	123	3,004	+149.913%
2026-05-04	118.2700	131.6500	118.0000	121.0000	+24.064%	118	3,033	+257.810%
2026-05-01	83.8700	100.5200	83.8700	97.5300	+18.736%	68	3,048	+343.915%
2026-04-30	93.0000	93.0000	76.0000	82.1400	-4.042%	87	3,048	+427.088%
2026-04-29	91.0000	92.9900	81.7200	85.6000	+5.849%	93	3,034	+405.783%
2026-04-28	78.9500	88.4000	71.5500	80.8700	-11.810%	93	3,073	+435.365%
2026-04-27	89.0000	96.9100	86.8000	91.7000	+21.699%	112	3,053	+372.137%
2026-04-24	77.0000	80.6500	73.0000	75.3500	+15.038%	208	3,059	+474.585%
2026-04-23	65.0500	73.8500	62.5500	65.5000	-7.551%	63	3,056	+560.992%
2026-04-22	61.7200	73.1000	61.5200	70.8500	+37.707%	104	3,048	+511.080%
2026-04-21	53.0000	53.0000	47.2000	51.4500	+3.521%	14	3,018	+741.497%
2026-04-20	53.5000	53.5000	44.8700	49.7000	-9.224%	109	3,018	+771.127%
2026-04-17	60.8500	61.7400	54.6700	54.7500	+0.348%	160	3,021	+690.776%
2026-04-16	54.0500	58.4800	53.3500	54.5600	-4.532%	167	2,943	+693.530%
2026-04-15	58.2500	58.2500	50.4400	57.1500	-5.568%	153	2,945	+657.568%
2026-04-14	44.4000	60.5600	40.1400	60.5200	+64.412%	193	2,910	+615.383%
2026-04-13	36.2200	37.0000	36.2200	36.8100	-7.975%	13	2,800	+1,076.175%
2026-04-10	38.0600	40.3000	38.0600	40.0000	+6.667%	44	1,459	+982.375%
2026-04-09	32.3100	37.5000	32.3100	37.5000	+15.527%	67	1,442	+1,054.533%
2026-04-08	33.0500	33.0500	31.0000	32.4600	+32.490%	32	1,399	+1,233.795%
2026-04-07	25.1000	25.1000	22.0500	24.5000	-3.277%	30	1,389	+1,667.143%
2026-04-06	25.1400	26.2200	25.1400	25.3300	+13.587%	38	1,379	+1,609.238%
2026-04-02	17.0000	22.3000	17.0000	22.3000	-0.889%	69	1,353	+1,841.480%
2026-04-01	17.0000	25.8000	17.0000	22.5000	+60.829%	163	1,353	+1,824.222%
2026-03-31	10.9000	13.9900	10.8500	13.9900	+21.864%	551	1,354	+2,994.711%
2026-03-30	18.2900	18.2900	11.4700	11.4800	-37.405%	21	886	+3,671.341%
2026-03-27	18.7500	21.0000	18.3400	18.3400	+5.463%	41	886	+2,260.687%
2026-03-26	22.5500	22.5500	17.3900	17.3900	-27.722%	69	908	+2,389.649%
2026-03-25	24.5000	25.4000	23.3200	24.0600	-16.747%	100	918	+1,699.460%
2026-03-24	31.4600	32.0000	28.0000	28.9000	-17.073%	29	895	+1,398.097%
2026-03-23	40.5500	42.4100	34.2000	34.8500	-20.615%	39	890	+1,142.324%
2026-03-20	50.9000	50.9000	43.2500	43.9000	-18.854%	90	886	+886.219%
2026-03-19	48.8200	59.1400	47.2500	54.1000	-19.254%	497	807	+700.277%
2026-03-18	66.0000	68.3300	64.4000	67.0000	+6.858%	47	816	+546.194%
2026-03-17	58.0000	63.8700	58.0000	62.7000	+12.205%	86	816	+590.510%
2026-03-16	56.6000	60.2500	55.8800	55.8800	+15.216%	235	844	+674.785%
2026-03-13	49.5000	49.5000	44.5000	48.5000	+16.447%	16	773	+792.680%
2026-03-12	42.5000	42.5000	39.8500	41.6500	-11.852%	98	771	+939.496%
2026-03-11	43.0000	48.6500	43.0000	47.2500	+13.855%	7	727	+816.296%
2026-03-10	43.8500	45.0100	41.2000	41.5000	+25.567%	11	726	+943.253%
2026-03-09	29.4000	33.3400	29.4000	33.0500	-7.656%	9	725	+1,209.985%
2026-03-06	35.0000	35.7900	35.0000	35.7900	-2.745%	2	719	+1,109.695%
2026-03-05	38.5000	38.5000	35.4200	36.8000	-10.593%	26	717	+1,076.495%
2026-03-04	39.1500	41.1600	39.1500	41.1600	+22.756%	34	717	+951.871%
2026-03-03	34.0000	36.7600	33.5300	33.5300	-22.742%	7	727	+1,191.232%
2026-02-27	45.0000	45.0000	42.7300	43.4000	-8.651%	91	721	+897.581%
2026-02-26	47.5100	47.5100	47.5100	47.5100	-11.362%	1	775	+811.282%
2026-02-25	54.2200	54.3000	53.6000	53.6000	+1.381%	12	781	+707.743%
2026-02-24	56.7000	56.7000	51.0000	52.8700	+5.508%	24	781	+718.895%
2026-02-23	49.0000	50.1100	49.0000	50.1100	-3.875%	7	782	+763.999%
2026-02-20	52.1000	53.0000	50.0100	52.1300	+2.316%	77	782	+730.520%
2026-02-19	51.7000	51.7000	50.9500	50.9500	-1.317%	2	732	+749.755%
2026-02-18	47.1100	53.0000	47.1100	51.6300	+1.235%	12	731	+738.563%
2026-02-17	45.7400	51.0000	45.0700	51.0000	-1.961%	8	726	+748.922%
2026-02-13	50.8000	53.9700	47.0000	52.0200	-4.882%	19	731	+732.276%
2026-02-12	61.7000	61.7000	53.5000	54.6900	+13.347%	157	731	+691.644%
2026-02-11	48.2500	48.2500	48.2500	48.2500	+36.879%	50	698	+797.306%
2026-02-10	38.0000	38.0000	35.2500	35.2500	-9.615%	3	698	+1,128.227%
2026-02-09	41.2000	41.2000	39.0000	39.0000	-13.333%	5	696	+1,010.128%
2026-02-06	41.4500	45.0000	41.4500	45.0000	+8.434%	2	695	+862.111%
2026-02-05	47.4200	47.4200	41.5000	41.5000	-7.200%	5	695	+943.253%
2026-02-04	54.1000	54.2500	40.9900	44.7200	-22.750%	12	696	+868.135%
2026-02-03	63.2200	63.2200	57.8900	57.8900	-13.156%	78	697	+647.884%
2026-02-02	65.1600	66.6600	63.7000	66.6600	+20.542%	5	762	+549.490%
2026-01-30	72.6500	75.0000	55.3000	55.3000	-15.508%	74	763	+682.911%
2026-01-29	67.7700	68.5000	63.0000	65.4500	-5.556%	23	769	+561.497%
2026-01-28	57.8000	69.3000	57.8000	69.3000	+22.655%	136	764	+524.747%
2026-01-27	56.5000	56.5000	56.5000	56.5000	+15.779%	1	703	+666.283%
2026-01-26	48.8000	48.8000	48.8000	48.8000	-5.973%	1	702	+787.193%
2026-01-23	50.0000	57.3000	50.0000	51.9000	+7.476%	492	702	+734.200%
2026-01-22	47.3600	48.2900	42.7500	48.2900	+7.550%	13	216	+796.562%
2026-01-21	43.8000	46.0000	43.8000	44.9000	+22.343%	67	208	+864.254%
2026-01-20	36.3300	37.6700	36.3300	36.7000	+12.404%	3	164	+1,079.700%
2026-01-16	31.1000	32.6500	30.7500	32.6500	+25.577%	12	154	+1,226.034%
2026-01-15	28.0000	28.0000	26.0000	26.0000	+3.792%	22	154	+1,565.192%
2026-01-14	25.9300	26.7900	25.0500	25.0500	-10.536%	15	152	+1,628.343%
2026-01-13	28.0000	28.0000	28.0000	28.0000	-4.956%	20	142	+1,446.250%
2026-01-12	29.6000	29.6000	28.8500	29.4600	+19.271%	11	123	+1,369.620%
2026-01-08	24.7000	24.7000	24.7000	24.7000	-15.642%	1	113	+1,652.834%
2026-01-07	29.2800	29.2800	29.2800	29.2800	+1.000%	5	112	+1,378.654%
2026-01-06	26.0800	29.2000	26.0800	28.9900	+48.667%	8	112	+1,393.446%
2026-01-02	19.5000	19.5000	19.5000	19.5000	+40.288%	1	104	+2,120.256%
2025-12-31	13.9000	13.9000	13.9000	13.9000	0.000%	103	0	+3,014.748%