Dark

MU20261120C500
MU Nov 20 2026 500.00 Call (MU261120C00500000)
option OPRA

EOD

Sep 8, 2026

522.00+2.353%(+12.00)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	526.4700	526.4700	522.0000	522.0000	+2.353%	22	1,097	0.000%
2026-09-04	510.0000	510.0000	510.0000	510.0000	+10.973%	20	1,097	+2.353%
2026-09-01	459.5700	459.5700	459.5700	459.5700	+1.307%	1	1,097	+13.584%
2026-08-31	453.6400	453.6400	453.6400	453.6400	-5.049%	40	1,097	+15.069%
2026-08-21	474.1600	477.7600	474.1600	477.7600	+8.906%	5	1,137	+9.260%
2026-08-19	438.6900	438.6900	438.6900	438.6900	-8.796%	2	1,137	+18.991%
2026-08-18	481.0000	481.0000	481.0000	481.0000	-11.591%	1	1,138	+8.524%
2026-08-17	522.9500	544.0600	519.8000	544.0600	+14.464%	7	1,137	-4.055%
2026-08-14	475.3100	475.3100	475.3100	475.3100	-1.259%	1	1,133	+9.823%
2026-08-13	481.3700	481.3700	481.3700	481.3700	+9.829%	5	1,134	+8.440%
2026-08-12	438.2900	438.2900	438.2900	438.2900	+19.029%	1	1,132	+19.099%
2026-08-11	368.2200	368.2200	368.2200	368.2200	-5.893%	3	1,132	+41.763%
2026-08-10	391.2800	391.2800	391.2800	391.2800	-6.778%	1	1,129	+33.408%
2026-08-06	419.7300	419.7300	419.7300	419.7300	-5.943%	2	1,128	+24.366%
2026-08-05	447.8000	447.8000	446.2500	446.2500	+6.382%	6	1,127	+16.975%
2026-08-04	419.4800	419.4800	419.4800	419.4800	+15.623%	1	1,127	+24.440%
2026-08-03	315.0000	362.8000	315.0000	362.8000	+0.210%	3	1,128	+43.881%
2026-07-31	399.8700	399.8700	362.0400	362.0400	-7.655%	7	1,130	+44.183%
2026-07-30	351.9200	392.9800	351.9200	392.0500	+16.901%	10	1,131	+33.146%
2026-07-29	339.2500	339.2500	335.3700	335.3700	-7.356%	16	1,131	+55.649%
2026-07-28	362.0000	362.0000	362.0000	362.0000	-9.624%	2	1,139	+44.199%
2026-07-27	400.5500	400.5500	400.5500	400.5500	+3.769%	1	1,141	+30.321%
2026-07-16	379.1500	386.0000	379.1500	386.0000	-12.784%	11	1,140	+35.233%
2026-07-13	442.5800	442.5800	442.5800	442.5800	-3.445%	2	1,150	+17.945%
2026-07-07	458.3700	458.3700	458.3700	458.3700	-7.971%	1	1,148	+13.882%
2026-07-02	507.6000	507.6000	498.0700	498.0700	-25.621%	2	1,149	+4.805%
2026-06-29	656.0200	669.6400	656.0000	669.6400	-11.960%	10	1,149	-22.048%
2026-06-25	702.9000	760.6100	702.9000	760.6100	+4.842%	3	1,149	-31.371%
2026-06-22	725.0000	725.4800	725.0000	725.4800	+9.793%	3	1,150	-28.048%
2026-06-18	660.3100	660.7700	660.3100	660.7700	+43.718%	5	1,150	-21.001%
2026-06-11	459.7700	459.7700	459.7700	459.7700	-7.394%	2	1,150	+13.535%
2026-06-08	496.4800	496.4800	496.4800	496.4800	+11.609%	5	1,152	+5.140%
2026-06-05	470.0000	470.0000	443.2400	444.8400	-19.509%	19	1,157	+17.346%
2026-06-04	550.0700	556.0500	550.0700	552.6600	-7.147%	14	1,171	-5.548%
2026-06-03	595.2000	595.2000	595.2000	595.2000	+2.601%	1	1,167	-12.298%
2026-06-02	579.1200	580.1300	579.1200	580.1100	+0.897%	7	1,168	-10.017%
2026-06-01	570.2700	575.0800	569.0500	574.9500	+14.733%	6	1,168	-9.209%
2026-05-29	501.1200	501.1200	501.1200	501.1200	+3.111%	2	1,170	+4.167%
2026-05-28	486.0000	486.0000	486.0000	486.0000	+10.959%	1	1,170	+7.407%
2026-05-27	480.3500	480.3500	438.0000	438.0000	-3.524%	21	1,171	+19.178%
2026-05-26	396.6500	454.0000	396.6500	454.0000	+38.936%	37	1,182	+14.978%
2026-05-22	321.0000	326.8200	321.0000	326.7700	+11.984%	16	1,204	+59.745%
2026-05-20	293.1500	293.1500	276.0000	291.8000	+10.051%	6	1,215	+78.890%
2026-05-19	269.7800	269.8700	232.0000	265.1500	+4.082%	67	1,219	+96.870%
2026-05-18	260.0000	266.8800	242.0000	254.7500	-12.861%	19	1,219	+104.907%
2026-05-15	300.3300	300.3300	292.3500	292.3500	-16.930%	3	1,219	+78.553%
2026-05-14	372.1800	372.1800	351.9300	351.9300	+9.659%	2	1,222	+48.325%
2026-05-12	316.2000	320.9300	294.2300	320.9300	-7.731%	20	1,223	+62.652%
2026-05-11	375.0000	375.0000	333.8500	347.8200	+12.153%	5	1,223	+50.078%
2026-05-08	266.9600	310.1300	262.6000	310.1300	+38.885%	117	1,236	+68.317%
2026-05-07	227.0000	242.5800	215.4300	223.3000	-6.176%	69	1,286	+133.766%
2026-05-06	222.0000	238.0000	212.3000	238.0000	+7.937%	87	1,297	+119.328%
2026-05-05	195.0000	221.9300	195.0000	220.5000	+32.004%	59	1,337	+136.735%
2026-05-04	159.0000	177.7800	159.0000	167.0400	+18.932%	54	1,320	+212.500%
2026-05-01	128.5000	142.5000	128.5000	140.4500	+13.266%	34	1,320	+271.663%
2026-04-30	132.7900	132.7900	115.7000	124.0000	-1.195%	139	1,320	+320.968%
2026-04-29	127.7400	131.7300	120.5000	125.5000	+8.255%	69	1,400	+315.936%
2026-04-28	117.2000	126.6800	108.0000	115.9300	-9.796%	105	1,368	+350.272%
2026-04-27	124.0000	135.8000	124.0000	128.5200	+14.863%	68	1,382	+306.162%
2026-04-24	116.0000	117.2500	110.1000	111.8900	+14.173%	208	1,361	+366.530%
2026-04-23	99.0000	109.7800	97.0700	98.0000	-7.895%	134	1,388	+432.653%
2026-04-22	91.0000	107.7000	87.7100	106.4000	+31.148%	116	1,288	+390.602%
2026-04-21	83.5000	83.5000	77.5300	81.1300	+1.400%	215	1,298	+543.412%
2026-04-20	84.6400	84.6400	74.5500	80.0100	-9.970%	127	1,298	+552.418%
2026-04-17	91.7800	94.8800	86.9000	88.8700	+1.242%	290	1,312	+487.375%
2026-04-16	85.2100	91.5000	85.2100	87.7800	+3.636%	37	1,165	+494.668%
2026-04-15	88.8200	88.9700	81.8500	84.7000	-8.993%	52	1,157	+516.293%
2026-04-14	68.0000	93.0700	67.9000	93.0700	+37.881%	94	1,142	+460.868%
2026-04-13	65.0000	67.5000	63.2500	67.5000	+1.641%	59	1,145	+673.333%
2026-04-10	64.7200	67.2000	64.7200	66.4100	-1.469%	10	1,172	+686.026%
2026-04-09	58.4500	67.4000	58.0500	67.4000	+15.017%	18	1,173	+674.481%
2026-04-08	62.0000	62.7500	58.0000	58.6000	+27.115%	25	1,180	+790.785%
2026-04-07	43.1500	46.1000	43.1200	46.1000	-2.619%	7	1,170	+1,032.321%
2026-04-06	44.8600	49.0000	44.8600	47.3400	+14.541%	59	1,172	+1,002.662%
2026-04-02	35.4600	41.9400	34.5900	41.3300	-8.643%	67	1,223	+1,163.005%
2026-04-01	35.0000	46.8200	35.0000	45.2400	+54.561%	135	1,223	+1,053.846%
2026-03-31	23.9400	29.2700	23.2500	29.2700	+17.127%	166	1,244	+1,683.396%
2026-03-30	33.9000	33.9200	24.5000	24.9900	-32.642%	539	1,234	+1,988.836%
2026-03-27	37.2200	40.4000	36.1000	37.1000	+0.651%	91	1,217	+1,307.008%
2026-03-26	41.9000	43.7200	35.6000	36.8600	-19.625%	511	1,226	+1,316.169%
2026-03-25	46.7500	49.6000	45.2200	45.8600	-14.504%	116	962	+1,038.247%
2026-03-24	56.0500	56.0500	53.6400	53.6400	-10.271%	2	979	+873.154%
2026-03-23	71.1000	71.8000	59.7600	59.7800	-15.362%	22	975	+773.202%
2026-03-20	78.2900	78.2900	68.5000	70.6300	-20.210%	46	984	+639.063%
2026-03-19	73.0500	90.9300	73.0500	88.5200	-10.721%	342	983	+489.697%
2026-03-18	98.1000	102.2400	98.1000	99.1500	+3.443%	8	1,181	+426.475%
2026-03-17	94.3300	96.2500	91.9900	95.8500	+12.606%	110	1,183	+444.601%
2026-03-16	91.7200	91.7200	85.1200	85.1200	+11.443%	49	1,201	+513.252%
2026-03-13	74.6500	76.3800	74.6500	76.3800	+14.187%	6	1,186	+583.425%
2026-03-12	65.4000	66.8900	65.4000	66.8900	-10.658%	7	1,180	+680.386%
2026-03-11	76.1500	76.1500	74.8700	74.8700	+6.501%	2	1,180	+597.208%
2026-03-10	66.6000	71.0000	66.6000	70.3000	+18.370%	11	1,180	+642.532%
2026-03-09	49.1900	59.3900	49.1900	59.3900	+4.193%	10	1,174	+778.936%
2026-03-06	56.6900	57.6300	56.6900	57.0000	0.000%	7	1,176	+815.789%
2026-03-05	63.7700	63.7700	57.0000	57.0000	-12.644%	14	1,175	+815.789%
2026-03-04	61.6100	65.2500	61.6100	65.2500	+8.768%	2	1,172	+700.000%
2026-03-03	59.9900	59.9900	59.9900	59.9900	-14.908%	2	1,170	+770.145%
2026-03-02	64.8100	70.5000	64.8100	70.5000	-1.811%	3	1,171	+640.426%
2026-02-27	67.6500	73.8500	67.6500	71.8000	-13.442%	5	1,171	+627.019%
2026-02-26	82.9500	82.9500	82.9500	82.9500	-2.549%	3	1,172	+529.295%
2026-02-25	85.1200	85.1200	85.1200	85.1200	+10.431%	1	1,169	+513.252%
2026-02-23	79.0000	79.0000	77.0800	77.0800	-1.746%	7	1,169	+577.218%
2026-02-20	80.0000	80.0000	78.4500	78.4500	+0.758%	5	1,170	+565.392%
2026-02-19	77.8600	77.8600	77.8600	77.8600	-4.875%	1	1,168	+570.434%
2026-02-18	78.8600	82.5700	78.8600	81.8500	+18.623%	14	1,168	+537.752%
2026-02-17	70.6500	70.7500	69.0000	69.0000	-10.098%	9	1,160	+656.522%
2026-02-13	81.0000	81.1500	76.4100	76.7500	-4.361%	607	658	+580.130%
2026-02-12	84.7500	84.7500	80.2500	80.2500	+4.683%	2	658	+550.467%
2026-02-11	67.7000	76.6600	67.7000	76.6600	+32.630%	156	658	+580.929%
2026-02-10	58.0000	58.0000	57.7500	57.8000	-6.774%	3	506	+803.114%
2026-02-09	63.0000	63.9700	62.0000	62.0000	-10.145%	4	505	+741.935%
2026-02-06	62.0200	69.0000	62.0200	69.0000	+6.121%	4	504	+656.522%
2026-02-05	65.7000	65.7000	61.0800	65.0200	-1.634%	13	503	+702.830%
2026-02-04	79.1700	79.5000	61.9100	66.1000	-25.099%	62	494	+689.713%
2026-02-03	91.4200	91.4200	85.1600	88.2500	-7.814%	107	458	+491.501%
2026-02-02	87.9700	96.9100	86.4400	95.7300	+1.195%	29	436	+445.284%
2026-01-30	103.5000	103.5000	93.7900	94.6000	+2.370%	5	434	+451.797%
2026-01-29	95.8400	95.8400	87.9300	92.4100	-3.990%	4	434	+464.874%
2026-01-28	87.7700	96.5000	87.7700	96.2500	+17.608%	275	432	+442.338%
2026-01-27	77.3100	81.8400	77.1000	81.8400	+19.387%	60	233	+537.830%
2026-01-26	70.0000	72.1800	68.5000	68.5500	-8.171%	17	180	+661.488%
2026-01-23	81.8200	83.4700	73.6500	74.6500	+4.333%	148	179	+599.263%
2026-01-22	67.8200	72.2800	62.8200	71.5500	+4.943%	76	80	+629.560%
2026-01-21	66.5300	69.4800	66.5300	68.1800	+23.964%	66	64	+665.620%
2026-01-20	63.5500	63.5500	55.0000	55.0000	+13.402%	6	7	+849.091%
2026-01-16	48.4000	48.6500	48.4000	48.5000	+14.387%	3	1	+976.289%
2026-01-15	42.4000	42.4000	42.4000	42.4000	0.000%	1	1	+1,131.132%