Dark

MU20260918C820
MU Sep 18 2026 820.00 Call (MU260918C00820000)
option OPRA

EOD

Sep 9, 2026

209.24-0.143%(-0.30)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	209.2400	209.2400	209.2400	209.2400	-0.143%	10	692	0.000%
2026-09-08	219.8500	219.8500	194.7900	209.5400	+9.707%	5	692	-0.143%
2026-09-04	162.3500	191.0000	162.3500	191.0000	+35.885%	45	694	+9.550%
2026-09-03	131.0300	141.0000	122.7500	140.5600	+2.404%	112	694	+48.862%
2026-09-02	132.7700	137.2600	132.7700	137.2600	+13.871%	5	656	+52.441%
2026-09-01	127.7500	127.7500	120.5400	120.5400	-12.652%	20	658	+73.586%
2026-08-31	130.1500	138.0000	130.1500	138.0000	+11.093%	5	658	+51.623%
2026-08-28	123.7100	133.3000	121.0000	124.2200	+7.905%	12	659	+68.443%
2026-08-27	129.0800	129.0800	111.2700	115.1200	-16.839%	17	661	+81.758%
2026-08-26	131.8100	138.6000	131.8100	138.4300	+4.633%	33	674	+51.152%
2026-08-25	132.3000	132.3000	132.3000	132.3000	+12.644%	1	707	+58.156%
2026-08-24	113.1500	118.8500	104.0000	117.4500	-26.345%	38	708	+78.152%
2026-08-21	160.3100	164.9400	159.4600	159.4600	+0.637%	4	691	+31.218%
2026-08-20	148.9400	158.4500	148.9400	158.4500	+12.575%	2	692	+32.054%
2026-08-19	135.4400	140.7500	130.9300	140.7500	-4.583%	3	693	+48.661%
2026-08-18	160.1000	160.1000	142.0500	147.5100	-31.237%	61	694	+41.848%
2026-08-17	221.2600	221.2600	214.5200	214.5200	+24.287%	3	646	-2.461%
2026-08-14	183.5000	183.5000	167.2900	172.6000	+1.232%	7	645	+21.228%
2026-08-13	148.0000	182.0700	148.0000	170.5000	+29.167%	30	647	+22.721%
2026-08-12	142.9500	144.5000	132.0000	132.0000	+36.406%	16	655	+58.515%
2026-08-11	95.0000	96.9500	92.4500	96.7700	-14.287%	16	659	+116.224%
2026-08-10	104.5000	114.6500	104.5000	112.9000	-0.572%	22	669	+85.332%
2026-08-07	121.9300	121.9300	103.7500	113.5500	-15.764%	31	667	+84.271%
2026-08-06	107.0000	148.7100	107.0000	134.8000	-11.170%	62	653	+55.223%
2026-08-05	149.0000	164.7500	149.0000	151.7500	+1.153%	31	669	+37.885%
2026-08-04	132.0000	156.0900	132.0000	150.0200	+37.810%	28	668	+39.475%
2026-08-03	85.1000	114.2500	80.0000	108.8600	-1.081%	151	682	+92.210%
2026-07-31	180.0000	180.0000	109.8700	110.0500	-23.123%	73	594	+90.132%
2026-07-30	95.0000	147.5100	95.0000	143.1500	+96.932%	155	568	+46.168%
2026-07-29	123.0000	123.0000	72.6900	72.6900	-37.336%	68	524	+187.853%
2026-07-28	128.3500	128.3500	99.0000	116.0000	-24.675%	264	509	+80.379%
2026-07-27	159.7400	159.7400	149.0000	154.0000	-20.659%	20	385	+35.870%
2026-07-24	194.0000	195.7500	194.0000	194.1000	-22.173%	5	388	+7.800%
2026-07-23	251.3500	251.3500	249.4000	249.4000	+16.401%	13	386	-16.103%
2026-07-21	199.3500	214.2600	199.3500	214.2600	+35.608%	11	389	-2.343%
2026-07-20	166.4900	176.3200	158.0000	158.0000	+0.222%	6	385	+32.430%
2026-07-17	140.0000	178.7500	122.3800	157.6500	+5.100%	61	386	+32.724%
2026-07-16	154.6500	154.6500	140.2000	150.0000	-18.033%	13	377	+39.493%
2026-07-15	177.9500	183.0000	177.9500	183.0000	-8.792%	2	369	+14.339%
2026-07-13	200.5500	200.6400	200.5500	200.6400	-11.499%	2	368	+4.286%
2026-07-08	226.7100	226.7100	226.7100	226.7100	+18.541%	3	368	-7.706%
2026-07-07	189.8800	191.2500	189.8800	191.2500	-39.461%	2	368	+9.407%
2026-07-01	300.0000	315.9100	300.0000	315.9100	-20.520%	5	368	-33.766%
2026-06-30	393.5000	397.6800	392.4500	397.4700	-15.867%	4	366	-47.357%
2026-06-25	430.8200	472.4300	415.0200	472.4300	+56.180%	6	366	-55.710%
2026-06-24	326.1900	326.1900	302.4900	302.4900	-17.889%	3	366	-30.827%
2026-06-23	368.3900	368.3900	368.3900	368.3900	-16.353%	1	364	-43.201%
2026-06-22	440.0000	440.4100	440.0000	440.4100	+13.713%	2	364	-52.490%
2026-06-18	380.8400	391.5900	380.8400	387.3000	+18.191%	5	362	-45.975%
2026-06-17	327.0900	327.6900	327.0900	327.6900	-8.975%	3	362	-36.147%
2026-06-16	360.0200	365.4700	355.0000	360.0000	+22.420%	12	362	-41.878%
2026-06-12	294.0700	294.0700	294.0700	294.0700	+38.399%	1	363	-28.847%
2026-06-09	222.0000	222.0000	200.8100	212.4800	-9.641%	8	364	-1.525%
2026-06-05	244.2500	244.2500	235.1500	235.1500	-23.366%	4	366	-11.018%
2026-06-04	306.8500	306.8500	306.8500	306.8500	-12.009%	1	368	-31.810%
2026-06-03	324.7300	348.7300	324.7300	348.7300	+7.117%	3	369	-39.999%
2026-06-02	310.5500	325.9700	310.5500	325.5600	+0.240%	4	370	-35.729%
2026-06-01	317.2000	326.5000	317.2000	324.7800	+28.032%	15	368	-35.575%
2026-05-29	263.7500	268.4000	253.6700	253.6700	+1.847%	14	377	-17.515%
2026-05-28	239.3000	249.0700	239.3000	249.0700	+9.906%	4	379	-15.991%
2026-05-27	234.3700	235.4300	221.0000	226.6200	-0.452%	9	378	-7.669%
2026-05-26	165.0000	229.2500	164.5000	227.6500	+71.024%	56	379	-8.087%
2026-05-22	120.4500	133.1100	120.4500	133.1100	+6.933%	77	386	+57.193%
2026-05-21	126.8000	126.8000	119.2200	124.4800	+10.669%	5	394	+68.091%
2026-05-20	110.0000	112.4800	110.0000	112.4800	+15.959%	10	394	+86.024%
2026-05-19	91.7500	112.7500	81.1500	97.0000	+14.131%	10	381	+115.711%
2026-05-18	126.7200	126.7200	84.9900	84.9900	-33.576%	3	381	+146.194%
2026-05-15	123.6500	128.9700	117.0000	127.9500	-17.243%	17	381	+63.533%
2026-05-14	164.9300	167.2400	154.6100	154.6100	-10.954%	33	384	+35.334%
2026-05-13	171.1800	176.9900	160.0000	173.6300	+27.942%	58	372	+20.509%
2026-05-12	155.5700	155.5700	114.4300	135.7100	-21.030%	36	372	+54.182%
2026-05-11	151.7500	181.6500	146.7300	171.8500	+36.682%	101	372	+21.757%
2026-05-08	100.6200	126.0000	100.6200	125.7300	+80.621%	115	315	+66.420%
2026-05-07	79.0000	82.5000	69.6100	69.6100	-10.006%	5	268	+200.589%
2026-05-06	75.9700	79.8500	68.2000	77.3500	+13.250%	10	267	+170.511%
2026-05-05	58.8800	68.3000	58.8800	68.3000	+52.796%	3	259	+206.354%
2026-05-04	44.7000	44.7000	44.7000	44.7000	+59.131%	1	259	+368.098%
2026-04-29	30.3500	30.3500	28.0900	28.0900	-11.388%	4	259	+644.891%
2026-04-27	33.9000	33.9000	31.6000	31.7000	+18.284%	4	258	+560.063%
2026-04-24	25.8300	26.8000	25.8300	26.8000	+28.846%	2	260	+680.746%
2026-04-23	20.8000	20.8000	20.8000	20.8000	-6.601%	1	261	+905.962%
2026-04-22	20.0000	22.2700	20.0000	22.2700	+59.413%	3	261	+839.560%
2026-04-21	13.9700	13.9700	13.9700	13.9700	+0.648%	1	262	+1,397.781%
2026-04-20	13.9500	13.9500	13.8800	13.8800	-17.626%	2	262	+1,407.493%
2026-04-17	16.8500	16.8500	16.8500	16.8500	-3.604%	1	262	+1,141.780%
2026-04-16	17.4500	17.4800	17.4500	17.4800	+5.939%	2	261	+1,097.025%
2026-04-14	10.9500	16.5000	10.9500	16.5000	+55.221%	4	260	+1,168.121%
2026-04-13	10.6000	10.6300	10.6000	10.6300	-0.932%	4	263	+1,868.391%
2026-04-10	10.7200	10.7300	10.7200	10.7300	+7.515%	2	262	+1,850.047%
2026-04-09	9.0200	9.9800	9.0200	9.9800	+62.276%	6	262	+1,996.593%
2026-04-07	6.1500	6.1500	6.1500	6.1500	-5.385%	1	264	+3,302.276%
2026-04-06	6.4000	6.6000	6.2600	6.5000	+19.266%	89	263	+3,119.077%
2026-04-02	5.7000	5.7000	5.3500	5.4500	-7.627%	13	266	+3,739.266%
2026-04-01	5.9000	5.9000	5.9000	5.9000	+138.866%	1	266	+3,446.441%
2026-03-31	2.4600	2.4700	2.4600	2.4700	-2.756%	3	267	+8,371.255%
2026-03-30	3.9100	3.9100	2.5000	2.5400	-36.500%	42	265	+8,137.795%
2026-03-26	4.0000	4.0000	4.0000	4.0000	-39.117%	1	232	+5,131.000%
2026-03-24	7.0000	7.1000	6.5700	6.5700	-21.786%	63	232	+3,084.779%
2026-03-23	9.4800	9.4800	8.2000	8.4000	-31.148%	34	240	+2,390.952%
2026-03-20	12.8300	12.8300	12.2000	12.2000	-20.000%	3	248	+1,615.082%
2026-03-19	14.3500	16.4500	13.5000	15.2500	-27.208%	46	248	+1,272.066%
2026-03-18	20.3800	21.1200	20.3800	20.9500	+9.974%	112	227	+898.759%
2026-03-17	19.0500	19.0500	19.0500	19.0500	+1.872%	1	117	+998.373%
2026-03-16	18.7000	18.7000	18.7000	18.7000	+79.635%	2	117	+1,018.930%
2026-03-05	11.9500	11.9500	10.4100	10.4100	-2.345%	22	119	+1,909.990%
2026-03-03	10.8800	10.8800	10.6600	10.6600	-36.548%	2	119	+1,862.852%
2026-02-23	16.8000	17.3000	16.8000	16.8000	-3.835%	39	118	+1,145.476%
2026-02-20	17.4100	17.4700	17.4100	17.4700	+16.080%	2	89	+1,097.710%
2026-02-17	15.0500	15.0500	15.0500	15.0500	-19.904%	1	88	+1,290.299%
2026-02-13	18.7500	18.7900	18.7500	18.7900	-15.284%	2	88	+1,013.571%
2026-02-12	21.9500	22.1800	21.9500	22.1800	+43.097%	19	88	+843.372%
2026-02-06	15.5000	15.5000	15.5000	15.5000	-4.908%	10	98	+1,249.935%
2026-02-05	16.3000	16.3000	16.3000	16.3000	-27.620%	1	98	+1,183.681%
2026-02-03	24.1000	24.1000	22.5200	22.5200	-18.109%	17	98	+829.130%
2026-02-02	27.0000	27.5000	27.0000	27.5000	+5.769%	3	104	+660.873%
2026-01-29	27.8900	28.1200	25.0000	26.0000	-7.143%	20	105	+704.769%
2026-01-28	25.0000	28.0000	25.0000	28.0000	+27.273%	3	102	+647.286%
2026-01-27	20.4500	22.0000	20.4500	22.0000	+27.684%	186	101	+851.091%
2026-01-26	17.3900	17.3900	17.2300	17.2300	0.000%	5	5	+1,114.393%