Dark

MU20260918C800
MU Sep 18 2026 800.00 Call (MU260918C00800000)
option OPRA

EOD

Sep 10, 2026

181.15-20.198%(-45.85)284

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	190.5000	193.8200	178.0000	181.1500	-20.198%	284	3,373	0.000%
2026-09-09	206.2400	242.0000	206.2400	227.0000	+9.848%	194	3,423	-20.198%
2026-09-08	240.1000	240.1000	206.6500	206.6500	-5.553%	76	3,562	-12.340%
2026-09-04	183.0000	218.8000	183.0000	218.8000	+41.161%	125	3,686	-17.207%
2026-09-03	139.6400	156.0000	133.0000	155.0000	-3.475%	45	3,686	+16.871%
2026-09-02	136.2000	160.5800	136.2000	160.5800	+15.859%	45	3,668	+12.810%
2026-09-01	163.0000	173.0000	133.0500	138.6000	-13.348%	44	3,676	+30.700%
2026-08-31	144.9500	159.9500	143.2500	159.9500	+14.209%	90	3,678	+13.254%
2026-08-28	131.0500	149.9500	127.5300	140.0500	+0.071%	128	3,716	+29.347%
2026-08-27	161.4000	161.4000	123.0000	139.9500	-7.072%	182	3,716	+29.439%
2026-08-26	154.2400	155.0200	147.7800	150.6000	+2.505%	43	3,820	+20.286%
2026-08-25	149.6500	154.0000	136.0000	146.9200	+12.582%	54	3,812	+23.298%
2026-08-24	150.9000	150.9000	118.0000	130.5000	-27.480%	156	3,821	+38.812%
2026-08-21	195.5000	200.9000	175.0000	179.9500	-5.289%	134	3,727	+0.667%
2026-08-20	172.0000	190.0000	167.2300	190.0000	+25.786%	30	3,667	-4.658%
2026-08-19	177.4500	177.4500	147.0000	151.0500	-4.399%	53	3,674	+19.927%
2026-08-18	190.0000	190.6500	151.2000	158.0000	-30.571%	129	3,679	+14.652%
2026-08-17	211.9300	246.5400	211.9300	227.5700	+19.240%	333	3,621	-20.398%
2026-08-14	190.0000	200.8500	178.5000	190.8500	+9.715%	38	3,517	-5.083%
2026-08-13	153.2000	199.0000	153.2000	173.9500	+21.643%	173	3,522	+4.139%
2026-08-12	148.4500	160.5000	142.0000	143.0000	+30.833%	431	3,581	+26.678%
2026-08-11	109.5600	113.0000	98.4500	109.3000	-4.374%	208	3,463	+65.737%
2026-08-10	115.8500	135.5000	113.2200	114.3000	-12.077%	94	3,567	+58.486%
2026-08-07	150.0000	150.0000	114.4000	130.0000	-10.035%	72	3,542	+39.346%
2026-08-06	118.3000	166.5500	111.8500	144.5000	-9.688%	435	3,543	+25.363%
2026-08-05	160.5800	183.0000	160.0000	160.0000	-0.355%	173	3,638	+13.219%
2026-08-04	144.8500	168.0000	140.3500	160.5700	+33.530%	283	3,659	+12.817%
2026-08-03	95.0000	122.9000	86.9000	120.2500	-3.800%	731	3,690	+50.644%
2026-07-31	186.0000	193.2000	117.9600	125.0000	-19.303%	156	3,800	+44.920%
2026-07-30	103.0100	160.5000	101.0600	154.9000	+99.691%	505	3,803	+16.946%
2026-07-29	118.2500	120.2100	77.5700	77.5700	-37.879%	1,129	3,857	+133.531%
2026-07-28	135.9000	140.3300	107.5700	124.8700	-30.162%	385	3,721	+45.071%
2026-07-27	192.6700	198.9000	153.0000	178.8000	-7.358%	99	3,703	+1.314%
2026-07-24	225.8000	225.8000	186.9200	193.0000	-22.599%	163	3,708	-6.140%
2026-07-23	244.2200	269.4500	243.0000	249.3500	+6.715%	51	3,755	-27.351%
2026-07-22	224.2500	250.7000	222.2500	233.6600	-4.629%	102	3,749	-22.473%
2026-07-21	215.0000	253.0500	202.8000	245.0000	+45.790%	233	3,719	-26.061%
2026-07-20	178.3500	189.3000	165.1500	168.0500	+1.879%	365	3,660	+7.795%
2026-07-17	146.2800	188.4000	131.0000	164.9500	+6.861%	53	3,614	+9.821%
2026-07-16	175.1000	176.0000	150.2800	154.3600	-20.021%	170	3,610	+17.356%
2026-07-15	233.9500	233.9500	178.0000	193.0000	-24.462%	211	3,650	-6.140%
2026-07-14	250.8100	260.7300	239.5000	255.5000	+20.445%	61	3,637	-29.100%
2026-07-13	195.0000	213.0000	195.0000	212.1300	-19.800%	49	3,632	-14.604%
2026-07-10	246.0000	268.5000	242.3500	264.5000	-1.306%	34	3,672	-31.512%
2026-07-09	281.0000	302.0000	268.0000	268.0000	+12.096%	77	3,654	-32.407%
2026-07-08	225.7200	239.0800	217.5800	239.0800	+10.865%	147	3,620	-24.230%
2026-07-07	222.6800	232.7400	201.0000	215.6500	-21.307%	167	3,622	-15.998%
2026-07-06	280.0000	290.8400	272.4200	274.0400	+7.265%	23	3,687	-33.897%
2026-07-02	317.0000	322.0000	255.4800	255.4800	-21.347%	105	3,741	-29.094%
2026-07-01	345.0000	345.0000	319.0500	324.8200	-20.897%	40	3,741	-44.231%
2026-06-30	401.4100	420.3300	397.9200	410.6300	+3.394%	47	3,710	-55.885%
2026-06-29	369.7100	397.1500	307.8000	397.1500	-1.108%	98	3,733	-54.388%
2026-06-26	396.4000	434.7200	396.4000	401.6000	-11.395%	44	3,695	-54.893%
2026-06-25	433.2500	485.0000	429.0000	453.2500	+47.638%	43	3,659	-60.033%
2026-06-24	350.9000	352.0000	297.0500	307.0000	-10.522%	46	3,653	-40.993%
2026-06-23	354.1300	382.6500	336.0800	343.1000	-27.386%	70	3,680	-47.202%
2026-06-22	450.6500	472.5000	441.1400	472.5000	+12.723%	128	3,686	-61.661%
2026-06-18	377.0000	419.9000	377.0000	419.1700	+24.383%	30	3,721	-56.784%
2026-06-17	339.9800	366.0500	317.3500	337.0000	+5.975%	15	3,721	-46.246%
2026-06-16	387.0900	387.0900	318.0000	318.0000	-12.810%	27	3,721	-43.035%
2026-06-15	343.4300	376.2100	343.4300	364.7200	+24.478%	128	3,719	-50.332%
2026-06-12	295.2000	303.6200	291.3900	293.0000	-1.727%	4	3,833	-38.174%
2026-06-11	227.0000	298.1500	227.0000	298.1500	+30.768%	97	3,833	-39.242%
2026-06-10	236.7500	252.3300	223.0000	228.0000	-2.718%	80	3,841	-20.548%
2026-06-09	285.0000	286.0900	204.5000	234.3700	-6.551%	246	3,879	-22.708%
2026-06-08	260.0000	274.4800	244.6100	250.8000	+18.246%	27	3,891	-27.771%
2026-06-05	260.0000	260.9000	207.5500	212.1000	-30.345%	248	3,889	-14.592%
2026-06-04	300.1500	330.0000	283.4500	304.5000	-18.123%	118	4,021	-40.509%
2026-06-03	362.9000	375.0000	334.5500	371.9000	+4.787%	50	4,050	-51.291%
2026-06-02	327.6500	360.9500	318.4700	354.9100	+6.901%	94	4,038	-48.959%
2026-06-01	312.4000	343.3200	312.4000	332.0000	+25.061%	107	4,110	-45.437%
2026-05-29	270.8500	288.2100	265.4700	265.4700	+8.355%	99	4,119	-31.763%
2026-05-28	252.8000	264.1800	239.8800	245.0000	-2.963%	64	4,141	-26.061%
2026-05-27	259.4500	260.6500	225.0000	252.4800	+6.983%	257	4,149	-28.252%
2026-05-26	170.0000	240.3500	166.3500	236.0000	+84.375%	651	4,150	-23.242%
2026-05-22	126.4500	143.3000	125.4000	128.0000	-3.082%	313	4,214	+41.523%
2026-05-21	127.9000	136.6000	120.4000	132.0700	+9.257%	101	4,165	+37.162%
2026-05-20	120.7300	122.0000	104.9700	120.8800	+19.070%	112	4,165	+49.859%
2026-05-19	93.0000	119.3300	82.0000	101.5200	+2.888%	210	3,996	+78.438%
2026-05-18	134.5500	134.5500	89.2400	98.6700	-18.455%	336	3,996	+83.592%
2026-05-15	134.0000	141.0500	121.0000	121.0000	-22.436%	148	3,996	+49.711%
2026-05-14	161.3200	180.7500	156.0000	156.0000	-12.261%	282	3,906	+16.122%
2026-05-13	183.3000	185.0000	164.5000	177.8000	+15.402%	1,790	2,354	+1.884%
2026-05-12	158.8300	162.0000	117.7100	154.0700	-12.460%	683	2,354	+17.576%
2026-05-11	156.7200	189.3500	153.9200	176.0000	+34.228%	701	2,354	+2.926%
2026-05-08	100.0000	132.6400	98.0000	131.1200	+70.286%	590	1,865	+38.156%
2026-05-07	78.0000	94.5000	73.2000	77.0000	-12.797%	505	1,766	+135.260%
2026-05-06	79.2200	88.5200	71.0500	88.3000	+19.195%	627	1,755	+105.153%
2026-05-05	58.8500	78.4500	58.8500	74.0800	+55.794%	229	1,492	+144.533%
2026-05-04	42.0000	54.2000	42.0000	47.5500	+30.884%	88	1,425	+280.967%
2026-05-01	29.1500	37.9000	29.1500	36.3300	+24.375%	18	1,386	+398.624%
2026-04-30	31.7500	31.8000	27.2000	29.2100	-5.285%	122	1,386	+520.164%
2026-04-29	34.4000	34.4000	29.3000	30.8400	+15.853%	11	1,376	+487.387%
2026-04-28	27.9000	33.4600	25.5800	26.6200	-22.209%	29	1,372	+580.503%
2026-04-27	33.4000	37.2000	32.8000	34.2200	+26.741%	72	1,374	+429.369%
2026-04-24	26.4000	29.2500	25.1500	27.0000	+22.951%	116	1,366	+570.926%
2026-04-23	21.6500	25.9800	21.3000	21.9600	-11.093%	607	1,367	+724.909%
2026-04-22	17.4000	25.1600	16.8000	24.7000	+64.667%	665	1,626	+633.401%
2026-04-21	16.2000	16.2000	14.9500	15.0000	+2.740%	57	1,284	+1,107.667%
2026-04-20	19.0000	19.0000	14.0700	14.6000	-17.280%	71	1,284	+1,140.753%
2026-04-17	19.7000	19.7000	17.6000	17.6500	-3.815%	140	1,319	+926.346%
2026-04-16	18.2000	19.5000	18.2000	18.3500	+5.642%	17	1,374	+887.193%
2026-04-15	19.4000	19.4000	17.1100	17.3700	-7.360%	15	1,376	+942.890%
2026-04-14	12.5000	18.8200	11.5200	18.7500	+61.638%	49	1,387	+866.133%
2026-04-13	11.2000	11.6000	10.0500	11.6000	-3.091%	206	1,392	+1,461.638%
2026-04-10	10.3000	11.9700	9.8100	11.9700	+15.096%	43	1,424	+1,413.367%
2026-04-09	9.6000	10.5000	8.5300	10.4000	+16.985%	27	1,437	+1,641.827%
2026-04-08	9.9500	10.0000	8.7500	8.8900	+43.387%	31	1,439	+1,937.683%
2026-04-07	6.1000	6.8000	5.9000	6.2000	-13.287%	25	1,458	+2,821.774%
2026-04-06	6.8000	7.4500	6.6000	7.1500	+22.222%	281	1,460	+2,433.566%
2026-04-02	4.9000	6.1500	4.7200	5.8500	-4.098%	43	1,257	+2,996.581%
2026-04-01	6.5000	7.0000	6.0000	6.1000	+108.191%	3,160	1,257	+2,869.672%
2026-03-31	2.7000	2.9300	2.4300	2.9300	+8.519%	13	748	+6,082.594%
2026-03-30	3.5500	3.5500	2.3600	2.7000	-40.000%	52	741	+6,609.259%
2026-03-27	4.2000	4.5000	4.2000	4.5000	+11.111%	21	740	+3,925.556%
2026-03-26	5.4000	5.4000	3.9000	4.0500	-33.058%	19	747	+4,372.840%
2026-03-25	5.9800	6.2900	5.8500	6.0500	-15.385%	26	748	+2,894.215%
2026-03-24	8.5000	8.5000	7.1500	7.1500	-20.556%	24	734	+2,433.566%
2026-03-23	11.0000	11.0000	9.0000	9.0000	-28.115%	23	727	+1,912.778%
2026-03-20	14.8000	14.8000	12.5200	12.5200	-28.046%	117	732	+1,346.885%
2026-03-19	15.0000	18.0000	14.6200	17.4000	-21.973%	70	729	+941.092%
2026-03-18	21.9000	22.5500	21.4000	22.3000	+5.189%	122	696	+712.332%
2026-03-17	20.2000	21.2500	20.2000	21.2000	+4.433%	11	600	+754.481%
2026-03-16	19.5000	20.3000	19.5000	20.3000	+29.299%	5	603	+792.365%
2026-03-13	14.9300	15.7000	14.9300	15.7000	+20.307%	2	602	+1,053.822%
2026-03-12	14.5800	14.5800	13.0300	13.0500	-3.690%	37	603	+1,288.123%
2026-03-11	15.0000	15.0000	13.5500	13.5500	-3.901%	30	608	+1,236.900%
2026-03-10	14.1000	14.1000	14.1000	14.1000	+34.286%	1	593	+1,184.752%
2026-03-09	10.2000	10.5000	10.2000	10.5000	-2.778%	4	595	+1,625.238%
2026-03-06	11.0000	11.5000	10.8000	10.8000	-5.594%	67	595	+1,577.315%
2026-03-05	12.3000	12.3000	11.3000	11.4400	-12.000%	8	581	+1,483.479%
2026-03-04	11.9500	13.2500	11.9500	13.0000	+23.457%	107	579	+1,293.462%
2026-03-03	11.6200	11.8900	10.5300	10.5300	-29.329%	9	665	+1,620.323%
2026-03-02	14.9000	14.9000	14.9000	14.9000	+2.759%	2	662	+1,115.772%
2026-02-27	14.6400	14.6400	14.5000	14.5000	-14.201%	2	664	+1,149.310%
2026-02-26	18.0000	18.0000	16.9000	16.9000	-12.344%	4	663	+971.893%
2026-02-25	21.0000	21.0000	19.1000	19.2800	-7.308%	9	662	+839.575%
2026-02-24	20.0000	20.8000	19.2500	20.8000	+14.286%	24	662	+770.913%
2026-02-23	17.5900	18.8600	17.5900	18.2000	+0.275%	6	665	+895.330%
2026-02-20	18.8900	18.8900	18.1500	18.1500	+2.775%	8	664	+898.072%
2026-02-19	17.8200	17.8200	17.6600	17.6600	-10.853%	2	665	+925.764%
2026-02-18	19.5900	20.2500	19.5900	19.8100	+21.534%	26	664	+814.437%
2026-02-17	18.2000	18.2000	16.3000	16.3000	-15.979%	34	661	+1,011.350%
2026-02-13	19.3900	19.4000	19.3900	19.4000	-20.492%	4	653	+833.763%
2026-02-12	23.2200	24.4000	23.2200	24.4000	+19.024%	8	653	+642.418%
2026-02-11	16.8000	20.5000	16.8000	20.5000	+25.382%	106	647	+783.659%
2026-02-06	15.8000	16.3500	15.8000	16.3500	-6.678%	4	651	+1,007.951%
2026-02-05	16.4000	17.5200	16.4000	17.5200	-2.396%	2	649	+933.961%
2026-02-04	21.0000	21.0000	17.5000	17.9500	-28.056%	12	648	+909.192%
2026-02-03	25.3400	25.3400	24.9500	24.9500	-15.567%	12	647	+626.052%
2026-02-02	28.6500	29.5500	28.6500	29.5500	+21.856%	2	658	+513.029%
2026-01-30	32.5200	33.5000	24.2500	24.2500	-14.613%	42	658	+647.010%
2026-01-29	29.0000	29.0000	28.4000	28.4000	-2.170%	13	640	+537.852%
2026-01-28	26.8000	29.0300	26.8000	29.0300	+27.046%	27	629	+524.010%
2026-01-27	22.4000	22.8500	22.0000	22.8500	+23.714%	5	604	+692.779%
2026-01-26	18.8300	18.8300	18.4700	18.4700	0.000%	601	601	+880.780%