Dark

MU20261218C165
MU Dec 18 2026 165.00 Call (MU261218C00165000)
option OPRA

EOD

Sep 4, 2026

850.00+2.163%(+18.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	835.6500	850.0000	835.6500	850.0000	+2.163%	4	863	0.000%
2026-07-23	832.0000	832.0000	832.0000	832.0000	+18.886%	2	863	+2.163%
2026-07-16	699.8300	699.8300	699.8300	699.8300	-16.880%	2	863	+21.458%
2026-07-02	841.9500	841.9500	841.9500	841.9500	-16.057%	1	861	+0.956%
2026-06-26	1,003.0000	1,003.0000	1,003.0000	1,003.0000	+14.629%	1	861	-15.254%
2026-06-01	875.0000	875.0000	875.0000	875.0000	+12.903%	1	863	-2.857%
2026-05-27	775.0000	775.0000	775.0000	775.0000	+11.032%	2	864	+9.677%
2026-05-26	698.0000	698.0000	698.0000	698.0000	+9.921%	4	864	+21.777%
2026-05-11	632.0000	635.0000	632.0000	635.0000	+8.985%	10	864	+33.858%
2026-05-08	582.6500	582.6500	582.6500	582.6500	+60.289%	1	864	+45.885%
2026-04-27	363.5000	363.5000	363.5000	363.5000	+25.401%	1	864	+133.838%
2026-04-21	298.1500	298.1500	289.8700	289.8700	+25.648%	3	866	+193.235%
2026-03-25	230.7000	230.7000	230.7000	230.7000	-6.220%	1	866	+268.444%
2026-03-24	245.9000	246.0000	245.9000	246.0000	-2.470%	2	867	+245.528%
2026-03-23	252.2300	252.2300	252.2300	252.2300	-10.398%	2	866	+236.994%
2026-03-20	281.5000	281.5000	281.5000	281.5000	-1.807%	2	868	+201.954%
2026-03-19	286.6800	286.6800	286.6800	286.6800	+22.408%	1	870	+196.498%
2026-03-03	234.2000	234.2000	234.2000	234.2000	+0.645%	1	870	+262.938%
2026-02-04	232.7000	232.7000	232.7000	232.7000	-13.333%	1	870	+265.277%
2026-02-03	268.5000	268.5000	268.5000	268.5000	-6.498%	12	869	+216.574%
2026-02-02	287.1600	287.1600	287.1600	287.1600	+19.104%	2	869	+196.002%
2026-01-26	241.1000	241.1000	241.1000	241.1000	+4.826%	1	869	+252.551%
2026-01-21	230.0000	230.0000	230.0000	230.0000	+5.621%	20	870	+269.565%
2026-01-20	217.7600	217.7600	217.7600	217.7600	+10.955%	1	870	+290.338%
2026-01-15	196.2600	196.2600	196.2600	196.2600	+3.420%	1	870	+333.099%
2026-01-06	189.7700	189.7700	189.7700	189.7700	+12.958%	3	871	+347.911%
2026-01-05	168.4500	168.4500	168.0000	168.0000	+3.385%	8	875	+405.952%
2026-01-02	162.5000	162.5000	162.5000	162.5000	+13.240%	1	875	+423.077%
2025-12-31	143.5000	143.5000	143.5000	143.5000	-0.416%	1	875	+492.334%
2025-12-29	144.1000	144.1000	144.1000	144.1000	+1.109%	1	875	+489.868%
2025-12-24	140.0000	142.5200	140.0000	142.5200	+4.487%	4	876	+496.408%
2025-12-23	136.4000	136.4000	136.4000	136.4000	+10.000%	2	876	+523.167%
2025-12-19	120.0500	124.0000	119.7500	124.0000	+14.391%	32	876	+585.484%
2025-12-18	119.0000	119.3000	108.4000	108.4000	+13.448%	3	876	+684.133%
2025-12-16	95.5500	95.5500	95.5500	95.5500	-10.534%	3	876	+789.587%
2025-12-12	107.9300	107.9300	105.0500	106.8000	+2.544%	3	876	+695.880%
2025-12-08	104.1500	104.1500	104.1500	104.1500	+15.083%	1	875	+716.131%
2025-12-04	90.7500	90.7500	90.5000	90.5000	-11.231%	13	875	+839.227%
2025-12-02	101.9500	101.9500	101.9500	101.9500	+7.406%	2	875	+733.742%
2025-11-26	94.9200	94.9200	94.9200	94.9200	+18.576%	1	874	+795.491%
2025-11-21	80.0500	80.0500	80.0500	80.0500	+7.450%	1	874	+961.836%
2025-11-20	76.3000	76.3000	74.1200	74.5000	-36.276%	83	875	+1,040.940%
2025-11-17	116.9100	116.9100	116.9100	116.9100	-0.713%	1	877	+627.055%
2025-11-14	117.7500	117.7500	117.7500	117.7500	+8.555%	1	876	+621.868%
2025-11-11	108.4700	108.4700	108.4700	108.4700	+12.404%	5	871	+683.627%
2025-11-07	95.6200	96.5000	95.6200	96.5000	-2.525%	3	871	+780.829%
2025-11-05	99.0000	99.0000	99.0000	99.0000	+11.864%	2	871	+758.586%
2025-11-04	90.8000	90.8000	88.1300	88.5000	-13.039%	22	871	+860.452%
2025-11-03	99.3700	101.7700	99.3700	101.7700	+13.267%	11	896	+735.217%
2025-10-31	92.5000	92.5000	88.6500	89.8500	-1.696%	4	896	+846.021%
2025-10-30	91.0800	91.4000	91.0800	91.4000	+3.864%	18	895	+829.978%
2025-10-28	88.0000	88.0000	88.0000	88.0000	+4.799%	1	880	+865.909%
2025-10-24	79.4000	83.9700	79.4000	83.9700	+16.885%	14	880	+912.266%
2025-10-21	70.3500	71.8400	70.3500	71.8400	-4.557%	2	870	+1,083.185%
2025-10-20	75.2700	75.2700	75.2700	75.2700	+2.870%	1	870	+1,029.268%
2025-10-16	73.4800	73.4800	73.1700	73.1700	+20.683%	2	870	+1,061.678%
2025-10-15	59.7000	60.6300	59.7000	60.6300	+13.327%	17	868	+1,301.946%
2025-10-10	58.3300	58.3300	53.5000	53.5000	-10.833%	35	877	+1,488.785%
2025-10-09	60.0000	60.0000	60.0000	60.0000	-2.518%	1	885	+1,316.667%
2025-10-08	63.1100	63.1100	61.5500	61.5500	+10.901%	6	885	+1,280.991%
2025-10-07	59.0300	59.0300	52.4000	55.5000	-8.642%	155	891	+1,431.532%
2025-10-06	61.2000	61.8300	60.7500	60.7500	+6.206%	40	891	+1,299.177%
2025-10-03	59.6500	59.6800	55.5000	57.2000	+7.096%	36	891	+1,386.014%
2025-10-02	51.7700	54.0900	51.7700	53.4100	+7.465%	14	873	+1,491.462%
2025-10-01	41.0500	49.7000	41.0500	49.7000	+23.940%	9	874	+1,610.262%
2025-09-30	40.0500	40.1000	39.0000	40.1000	+8.261%	14	875	+2,019.701%
2025-09-29	36.6000	37.9500	36.6000	37.0400	+12.824%	8	876	+2,194.816%
2025-09-25	33.7000	33.7000	32.8300	32.8300	-9.684%	20	876	+2,489.095%
2025-09-24	37.8300	37.8300	36.0000	36.3500	-10.424%	10	886	+2,238.377%
2025-09-23	40.5000	41.2800	40.5000	40.5800	+0.795%	25	885	+1,994.628%
2025-09-22	40.0500	40.2600	40.0500	40.2600	+7.994%	2	864	+2,011.277%
2025-09-19	36.5500	37.3400	36.0000	37.2800	-9.580%	12	864	+2,180.043%
2025-09-18	37.6200	41.4100	37.6200	41.2300	+26.086%	11	862	+1,961.606%
2025-09-17	32.7000	32.7000	32.7000	32.7000	-3.025%	1	868	+2,499.388%
2025-09-16	33.3000	33.7200	33.3000	33.7200	-1.634%	3	867	+2,420.759%
2025-09-15	34.2800	34.2800	34.2800	34.2800	+4.036%	1	865	+2,379.580%
2025-09-12	32.4000	32.9500	32.4000	32.9500	+14.808%	3	864	+2,479.666%
2025-09-11	30.7900	30.7900	28.7000	28.7000	+32.564%	33	867	+2,861.672%
2025-09-10	21.6500	21.6500	21.6500	21.6500	+70.472%	1	842	+3,826.097%
2025-08-28	12.7000	12.7000	12.7000	12.7000	+5.922%	2	843	+6,592.913%
2025-08-27	11.9900	11.9900	11.9900	11.9900	+5.175%	1	841	+6,989.241%
2025-08-25	11.4000	11.4000	11.4000	11.4000	-16.910%	5	841	+7,356.140%
2025-08-15	13.6500	13.7200	13.6500	13.7200	-8.227%	2	841	+6,095.335%
2025-08-14	15.0500	15.0500	14.9500	14.9500	-3.174%	2	839	+5,585.619%
2025-08-13	15.4500	15.4500	15.4400	15.4400	-5.276%	5	837	+5,405.181%
2025-08-12	16.3000	16.3000	16.3000	16.3000	+10.734%	1	832	+5,114.724%
2025-08-11	14.7200	14.7200	14.7200	14.7200	+47.200%	1	832	+5,674.457%
2025-08-07	9.8500	10.0000	9.8500	10.0000	+13.636%	2	833	+8,400.000%
2025-07-31	9.5000	9.5000	8.8000	8.8000	-12.871%	21	833	+9,559.091%
2025-07-24	10.1000	10.1000	10.1000	10.1000	+3.061%	30	832	+8,315.842%
2025-07-22	9.8000	9.8000	9.8000	9.8000	-37.580%	27	832	+8,573.469%
2025-07-10	15.7000	15.7500	15.7000	15.7000	-3.681%	5	832	+5,314.013%
2025-06-30	16.3000	16.3000	16.3000	16.3000	-7.910%	7	847	+5,114.724%
2025-06-27	17.7000	17.7000	17.7000	17.7000	+0.568%	2	847	+4,702.260%
2025-06-26	17.6000	17.6000	17.6000	17.6000	-5.529%	1	847	+4,729.545%
2025-06-24	18.6300	18.6300	18.6300	18.6300	+20.583%	1	847	+4,462.534%
2025-06-12	15.4500	15.4500	15.4500	15.4500	+5.102%	2	847	+5,401.618%
2025-06-10	14.7000	14.7000	14.7000	14.7000	+10.526%	2	847	+5,682.313%
2025-06-09	13.3000	13.3000	13.3000	13.3000	+10.833%	1	847	+6,290.977%
2025-06-05	12.0000	12.0000	12.0000	12.0000	+41.176%	2	846	+6,983.333%
2025-05-22	8.5000	8.5000	8.5000	8.5000	-0.585%	1	846	+9,900.000%
2025-05-19	8.5500	8.5500	8.5500	8.5500	+52.679%	1	846	+9,841.520%
2025-05-08	5.5500	5.6000	5.5500	5.6000	+24.444%	2	846	+15,078.571%
2025-05-02	4.5000	4.5000	4.5000	4.5000	+22.951%	12	845	+18,788.889%
2025-04-30	3.5900	3.6900	3.5900	3.6600	+33.577%	162	845	+23,124.044%
2025-04-21	2.7200	2.7400	2.5900	2.7400	-21.714%	3	845	+30,921.898%
2025-04-15	3.5000	3.5000	3.5000	3.5000	-28.131%	1	846	+24,185.714%
2025-04-03	4.8700	4.8700	4.8700	4.8700	-27.852%	10	846	+17,353.799%
2025-04-01	6.8500	6.8500	6.6000	6.7500	-0.735%	44	838	+12,492.593%
2025-03-28	6.8000	6.8000	6.8000	6.8000	-21.839%	40	808	+12,400.000%
2025-03-21	8.9000	8.9000	8.7000	8.7000	+12.987%	40	808	+9,670.115%
2025-03-10	8.4000	8.4000	7.7000	7.7000	-23.762%	1,213	808	+10,938.961%
2025-02-28	9.5000	10.1000	9.5000	10.1000	-26.812%	4	110	+8,315.842%
2025-02-18	13.8000	13.8000	13.8000	13.8000	+64.286%	5	108	+6,059.420%
2025-01-29	8.4000	8.4000	8.4000	8.4000	+3.067%	1	108	+10,019.048%
2025-01-28	8.1500	8.1500	8.1500	8.1500	-11.892%	17	108	+10,329.448%
2025-01-27	9.2500	9.2500	9.2500	9.2500	-29.443%	1	108	+9,089.189%
2025-01-24	12.9000	13.1200	12.9000	13.1100	-7.676%	38	107	+6,383.600%
2025-01-23	13.8000	14.2000	13.0300	14.2000	-8.269%	30	93	+5,885.915%
2025-01-22	15.2000	15.4800	15.2000	15.4800	+20.467%	28	106	+5,390.956%
2025-01-16	12.8500	12.8500	12.8500	12.8500	+86.232%	1	78	+6,514.786%
2025-01-02	6.9000	6.9000	6.9000	6.9000	-23.333%	20	79	+12,218.841%
2024-12-19	9.0000	9.0000	9.0000	9.0000	-51.351%	1	59	+9,344.444%
2024-12-18	18.5000	18.5000	18.5000	18.5000	+46.825%	1	58	+4,494.595%
2024-12-06	12.6000	12.6000	12.6000	12.6000	-3.077%	2	58	+6,646.032%
2024-12-05	13.0000	13.0000	13.0000	13.0000	-1.141%	1	58	+6,438.462%
2024-12-04	13.1500	13.1500	13.1500	13.1500	-5.054%	1	58	+6,363.878%
2024-10-07	13.8500	13.8500	13.8500	13.8500	0.000%	1	59	+6,037.184%
2024-09-30	13.8500	13.8500	13.8500	13.8500	+39.899%	1	60	+6,037.184%
2024-09-20	10.0000	10.0000	9.9000	9.9000	+0.202%	22	59	+8,485.859%
2024-09-19	9.0000	9.8800	9.0000	9.8800	+4.000%	2	55	+8,503.239%
2024-09-12	9.5000	9.5000	9.5000	9.5000	-3.553%	11	55	+8,847.368%
2024-09-11	9.8500	9.8500	9.8500	9.8500	-1.005%	1	55	+8,529.442%
2024-09-03	9.9500	9.9500	9.9500	9.9500	-22.868%	1	55	+8,442.714%
2024-08-27	12.9000	12.9000	12.9000	12.9000	-15.686%	8	56	+6,489.147%
2024-08-23	15.7000	15.9000	15.3000	15.3000	+8.511%	16	56	+5,455.556%
2024-08-14	14.5000	14.5000	14.1000	14.1000	+22.609%	6	56	+5,928.369%
2024-08-09	11.5000	11.5000	11.5000	11.5000	+0.877%	10	61	+7,291.304%
2024-08-07	11.9500	11.9500	11.4000	11.4000	+7.547%	3	61	+7,356.140%
2024-08-05	10.0000	10.6000	10.0000	10.6000	-31.613%	2	64	+7,918.868%
2024-07-26	15.5000	15.5000	15.5000	15.5000	-8.824%	8	63	+5,383.871%
2024-07-25	17.0000	17.0000	17.0000	17.0000	-13.354%	1	65	+4,900.000%
2024-07-24	19.6200	19.6200	19.6200	19.6200	-6.124%	1	65	+4,232.314%
2024-07-22	20.8400	20.9000	20.6000	20.9000	-0.381%	14	64	+3,966.986%
2024-07-19	20.9800	20.9800	20.9800	20.9800	-3.540%	1	52	+3,951.478%
2024-07-18	21.7500	21.7500	21.7500	21.7500	-15.828%	4	53	+3,808.046%
2024-07-17	25.1200	25.8400	25.1200	25.8400	-6.207%	10	53	+3,189.474%
2024-07-16	27.5500	27.5500	27.5500	27.5500	-9.967%	1	43	+2,985.299%
2024-07-12	30.6000	30.6000	30.6000	30.6000	+1.392%	2	44	+2,677.778%
2024-07-09	30.1800	30.1800	30.1800	30.1800	-0.429%	1	44	+2,716.435%
2024-07-05	30.3100	30.3100	30.3100	30.3100	-0.623%	2	44	+2,704.355%
2024-06-28	30.5000	30.5000	30.5000	30.5000	-2.556%	1	43	+2,686.885%
2024-06-27	31.7400	32.0500	31.3000	31.3000	-20.759%	5	42	+2,615.655%
2024-06-26	39.5000	39.5000	39.5000	39.5000	-17.104%	1	40	+2,051.899%
2024-06-18	47.6500	47.6500	47.6500	47.6500	+95.688%	4	36	+1,683.841%
2024-05-31	24.3500	24.3500	24.3500	24.3500	+19.656%	8	36	+3,390.760%
2024-05-03	20.3500	20.3500	20.3500	20.3500	-19.085%	2	36	+4,076.904%
2024-04-09	25.1500	25.1500	25.1500	25.1500	-10.339%	1	35	+3,279.722%
2024-04-03	27.5600	28.0500	27.2000	28.0500	+8.469%	227	35	+2,930.303%
2024-04-01	25.8600	25.8600	25.8600	25.8600	+18.190%	1	215	+3,186.930%
2024-03-27	21.8800	21.8800	21.8800	21.8800	-2.669%	2	0	+3,784.826%
2024-03-26	22.7300	22.7500	22.4800	22.4800	0.000%	484	0	+3,681.139%