Dark

MU20261218C300
MU Dec 18 2026 300.00 Call (MU261218C00300000)
option OPRA

EOD

Sep 8, 2026

730.65+2.189%(+15.65)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	730.7500	730.7500	730.6500	730.6500	+2.189%	5	1,264	0.000%
2026-09-04	715.0000	715.0000	715.0000	715.0000	+9.265%	1	1,270	+2.189%
2026-09-03	654.3700	654.3700	654.3700	654.3700	-0.966%	13	1,270	+11.657%
2026-09-02	660.7500	660.7500	660.7500	660.7500	+1.895%	1	1,283	+10.579%
2026-08-31	648.4600	648.4600	648.4600	648.4600	-11.654%	1	1,283	+12.675%
2026-08-17	721.2000	734.0000	721.2000	734.0000	+9.389%	2	1,284	-0.456%
2026-08-14	671.0000	671.0000	671.0000	671.0000	+0.698%	1	1,285	+8.890%
2026-08-13	666.3500	666.3500	666.3500	666.3500	+5.602%	1	1,286	+9.650%
2026-08-12	631.0000	631.0000	631.0000	631.0000	+11.991%	1	1,286	+15.792%
2026-08-11	563.4400	563.4400	563.4400	563.4400	-2.961%	2	1,286	+29.677%
2026-08-10	580.6500	580.6500	580.6300	580.6300	-8.179%	13	1,284	+25.837%
2026-08-05	632.3500	632.3500	632.3500	632.3500	+5.831%	1	1,284	+15.545%
2026-07-27	597.5100	597.5100	597.5100	597.5100	-9.384%	1	1,284	+22.282%
2026-07-24	659.3900	659.3900	659.3900	659.3900	+2.648%	1	1,284	+10.807%
2026-07-21	642.3800	642.3800	642.3800	642.3800	+11.736%	1	1,285	+13.741%
2026-07-20	574.9100	574.9100	574.9100	574.9100	-0.362%	9	1,286	+27.089%
2026-07-17	577.0000	577.0000	577.0000	577.0000	-17.366%	1	1,277	+26.629%
2026-07-14	698.2600	698.2600	698.2600	698.2600	-4.515%	1	1,277	+4.639%
2026-07-09	731.2800	731.2800	731.2800	731.2800	+11.223%	1	1,277	-0.086%
2026-07-08	657.4900	657.4900	657.4900	657.4900	+4.524%	1	1,278	+11.127%
2026-07-07	629.0300	629.0300	629.0300	629.0300	-7.631%	3	1,279	+16.155%
2026-07-02	704.9100	717.6500	676.1200	681.0000	-10.152%	15	1,277	+7.291%
2026-07-01	798.2700	798.2700	757.9500	757.9500	-15.582%	37	1,277	-3.602%
2026-06-26	881.5500	897.8500	881.5500	897.8500	+26.740%	2	1,288	-18.622%
2026-06-24	708.5600	708.5600	708.4200	708.4200	-21.798%	10	1,288	+3.138%
2026-06-22	905.8800	905.8800	905.8800	905.8800	+15.272%	1	1,291	-19.344%
2026-06-15	778.4600	785.8600	778.3100	785.8600	+27.285%	48	1,292	-7.025%
2026-06-11	617.4000	617.4000	617.4000	617.4000	-1.438%	1	1,292	+18.343%
2026-06-09	626.4100	626.4100	626.4100	626.4100	-2.027%	1	1,292	+16.641%
2026-06-05	639.3700	639.3700	639.3700	639.3700	-11.874%	1	1,292	+14.277%
2026-06-04	725.5200	725.5200	725.5200	725.5200	-7.459%	1	1,292	+0.707%
2026-06-03	775.7800	784.0900	775.7800	784.0000	+4.883%	7	1,293	-6.805%
2026-06-01	753.2600	753.2600	746.0200	747.5000	+11.417%	3	1,301	-2.254%
2026-05-29	671.7500	680.3800	670.9000	670.9000	+3.494%	41	1,303	+8.906%
2026-05-28	648.2500	648.2500	648.2500	648.2500	+2.758%	1	1,329	+12.711%
2026-05-27	630.3900	630.8700	630.3900	630.8500	+0.976%	3	1,329	+15.820%
2026-05-26	602.8700	624.7500	586.8200	624.7500	+27.440%	6	1,331	+16.951%
2026-05-22	490.2300	490.2300	490.2300	490.2300	+2.804%	2	1,334	+49.042%
2026-05-21	476.8600	476.8600	476.8600	476.8600	+6.070%	1	1,334	+53.221%
2026-05-20	443.0000	449.5700	443.0000	449.5700	+12.303%	2	1,334	+62.522%
2026-05-19	400.3200	400.3200	400.3200	400.3200	-0.739%	2	1,334	+82.516%
2026-05-18	410.0000	410.0000	403.3000	403.3000	-10.961%	2	1,334	+81.168%
2026-05-15	452.9500	452.9500	452.9500	452.9500	-12.485%	1	1,334	+61.309%
2026-05-14	517.5700	517.5700	517.5700	517.5700	-1.975%	1	1,335	+41.169%
2026-05-13	528.0000	528.0000	528.0000	528.0000	+11.985%	1	1,337	+38.381%
2026-05-12	471.6100	472.2600	439.1000	471.4900	-9.154%	12	1,337	+54.966%
2026-05-11	497.4500	519.0000	497.4500	519.0000	+13.646%	6	1,337	+40.780%
2026-05-08	443.0600	458.2500	443.0600	456.6800	+17.052%	5	1,346	+59.992%
2026-05-07	390.1500	390.1500	390.1500	390.1500	+1.933%	1	1,351	+87.274%
2026-05-06	374.2200	382.7500	355.7600	382.7500	+4.863%	4	1,351	+90.895%
2026-05-05	343.0000	365.0000	343.0000	365.0000	+18.873%	16	1,351	+100.178%
2026-05-04	295.1000	309.6500	295.1000	307.0500	+18.037%	25	1,358	+137.958%
2026-05-01	264.9800	264.9800	260.1300	260.1300	+6.427%	2	1,372	+180.879%
2026-04-30	259.8500	259.8500	238.9800	244.4200	-0.864%	10	1,372	+198.932%
2026-04-29	250.2200	250.2200	238.7500	246.5500	+9.306%	48	1,376	+196.350%
2026-04-28	245.0000	245.0000	225.5600	225.5600	-9.048%	3	1,402	+223.927%
2026-04-27	252.7500	252.8000	248.0000	248.0000	+7.248%	103	1,403	+194.617%
2026-04-24	234.3300	236.4000	231.2400	231.2400	+6.366%	21	1,403	+215.970%
2026-04-23	220.6800	220.6800	217.4000	217.4000	-2.072%	4	1,404	+236.086%
2026-04-22	209.5100	222.0900	209.5100	222.0000	+21.212%	9	1,404	+229.122%
2026-04-20	191.7000	191.7000	183.1500	183.1500	-6.029%	2	1,409	+298.935%
2026-04-17	194.5500	194.9000	194.5500	194.9000	-0.460%	5	1,408	+274.885%
2026-04-16	197.7400	197.7400	195.8000	195.8000	+2.879%	2	1,405	+273.161%
2026-04-15	187.2500	190.5500	187.2500	190.3200	-4.602%	3	1,406	+283.906%
2026-04-14	177.1000	199.5000	177.1000	199.5000	+23.913%	2	1,409	+266.241%
2026-04-13	158.0000	161.0000	156.2500	161.0000	-1.907%	8	1,409	+353.820%
2026-04-10	163.0000	164.4500	157.5000	164.1300	+5.550%	7	1,410	+345.165%
2026-04-09	155.5000	155.5000	155.5000	155.5000	+4.700%	1	1,413	+369.871%
2026-04-08	152.2000	152.2000	148.5000	148.5200	+17.407%	8	1,413	+391.954%
2026-04-07	128.5300	128.5300	122.0000	126.5000	-5.243%	10	1,420	+477.589%
2026-04-06	127.6500	133.5000	127.6400	133.5000	+11.111%	41	1,419	+447.303%
2026-04-02	111.5200	120.1500	111.5200	120.1500	-0.357%	20	1,451	+508.115%
2026-04-01	109.6600	126.1000	109.6000	120.5800	+25.709%	128	1,451	+505.946%
2026-03-31	80.0000	95.9200	80.0000	95.9200	+10.698%	14	1,390	+661.729%
2026-03-30	101.5000	101.5000	86.0000	86.6500	-21.937%	179	1,388	+743.220%
2026-03-27	115.5400	118.4800	111.0000	111.0000	-0.314%	7	1,398	+558.243%
2026-03-26	119.3000	120.3000	109.5000	111.3500	-14.517%	159	1,400	+556.174%
2026-03-25	129.6000	135.7600	127.4500	130.2600	-8.002%	25	1,303	+460.917%
2026-03-24	141.5900	141.5900	141.5900	141.5900	-15.780%	1	1,293	+416.032%
2026-03-20	182.6500	186.7500	168.1200	168.1200	-13.429%	15	1,293	+334.600%
2026-03-19	171.8500	195.0000	171.8500	194.2000	-6.992%	43	1,298	+276.236%
2026-03-18	204.1300	209.9800	204.1300	208.8000	+5.412%	18	1,301	+249.928%
2026-03-17	197.0000	198.0800	191.0000	198.0800	+4.055%	6	1,296	+268.866%
2026-03-16	193.1300	193.5000	190.3600	190.3600	+10.739%	4	1,299	+283.825%
2026-03-13	169.4700	171.9000	169.4700	171.9000	+8.970%	2	1,301	+325.044%
2026-03-12	152.2500	158.0000	152.2500	157.7500	-6.602%	5	1,301	+363.170%
2026-03-11	165.1500	168.9000	165.1500	168.9000	+3.114%	4	1,298	+332.593%
2026-03-10	164.1600	164.1600	163.8000	163.8000	+21.658%	3	1,297	+346.062%
2026-03-09	124.8000	134.6400	124.8000	134.6400	-3.829%	13	1,297	+442.669%
2026-03-05	152.5000	152.5000	140.0000	140.0000	-9.044%	4	1,292	+421.893%
2026-03-04	157.0000	157.0000	152.5800	153.9200	+10.734%	4	1,292	+374.695%
2026-03-03	143.8000	143.8000	136.5800	139.0000	-15.218%	14	1,290	+425.647%
2026-03-02	163.9500	163.9500	163.9500	163.9500	+0.110%	2	1,277	+345.654%
2026-02-27	163.7700	163.7700	163.7700	163.7700	-3.636%	1	1,279	+346.144%
2026-02-26	172.3500	180.4000	161.4000	169.9500	-5.610%	15	1,278	+329.921%
2026-02-25	182.0000	182.0000	180.0500	180.0500	-0.305%	2	1,278	+305.804%
2026-02-24	180.6000	180.6000	180.6000	180.6000	+5.275%	2	1,278	+304.568%
2026-02-23	166.7800	172.8800	166.7800	171.5500	+0.204%	9	1,278	+325.911%
2026-02-20	178.7500	178.7500	171.2000	171.2000	+3.419%	9	1,285	+326.782%
2026-02-19	171.2000	171.2000	165.5400	165.5400	-2.624%	6	1,292	+341.374%
2026-02-18	175.0200	176.5700	170.0000	170.0000	+9.833%	11	1,297	+329.794%
2026-02-17	157.1000	159.7500	153.2400	154.7800	-7.550%	21	1,300	+372.057%
2026-02-13	169.0900	169.0900	167.4200	167.4200	-0.641%	11	1,292	+336.417%
2026-02-12	176.7500	178.7100	168.5000	168.5000	+2.078%	19	1,292	+333.620%
2026-02-11	159.4500	165.0700	146.6000	165.0700	+23.973%	13	1,286	+342.630%
2026-02-10	133.1500	133.1500	133.1500	133.1500	-7.535%	5	1,280	+448.742%
2026-02-09	143.0000	144.0000	143.0000	144.0000	-3.595%	4	1,280	+407.396%
2026-02-06	140.0000	149.3700	140.0000	149.3700	+5.190%	2	1,282	+389.154%
2026-02-05	136.0000	146.4700	136.0000	142.0000	-2.069%	6	1,282	+414.542%
2026-02-04	163.6300	166.6000	134.1000	145.0000	-14.956%	973	1,281	+403.897%
2026-02-03	185.5000	185.5000	170.2800	170.5000	-11.147%	11	1,451	+328.534%
2026-02-02	177.7800	191.8900	177.7500	191.8900	+5.347%	45	1,453	+280.765%
2026-01-30	202.0000	202.0000	182.1500	182.1500	-3.256%	85	1,454	+301.125%
2026-01-29	186.0000	192.2000	183.8100	188.2800	+0.711%	19	1,453	+288.066%
2026-01-28	170.5400	188.4800	170.5400	186.9500	+12.968%	30	1,453	+290.826%
2026-01-27	161.5500	168.3800	161.5500	165.4900	+11.246%	148	1,452	+341.507%
2026-01-26	148.3500	150.6000	148.3500	148.7600	-4.334%	9	1,560	+391.160%
2026-01-23	154.5000	167.9400	152.1400	155.5000	+5.941%	33	1,558	+369.871%
2026-01-22	141.8100	146.7800	141.8000	146.7800	-2.621%	8	1,589	+397.786%
2026-01-21	131.5900	150.7900	131.5900	150.7300	+15.946%	12	1,592	+384.741%
2026-01-20	124.6900	138.7000	124.6900	130.0000	+7.678%	111	1,598	+462.038%
2026-01-16	121.9500	124.7100	116.5800	120.7300	+10.256%	41	1,606	+505.193%
2026-01-15	110.0500	110.0500	106.8000	109.5000	+10.050%	12	1,606	+567.260%
2026-01-14	104.8900	104.8900	99.5000	99.5000	-6.573%	67	1,609	+634.322%
2026-01-13	109.0000	109.0000	105.7500	106.5000	-6.538%	36	1,598	+586.056%
2026-01-12	112.0000	113.9500	112.0000	113.9500	+0.529%	2	1,592	+541.202%
2026-01-09	100.0000	113.3500	100.0000	113.3500	+13.920%	43	1,591	+544.596%
2026-01-08	105.1200	105.1200	96.8500	99.5000	-7.442%	101	1,590	+634.322%
2026-01-07	112.0000	112.5000	107.5000	107.5000	-4.867%	20	1,557	+579.674%
2026-01-06	94.8900	113.0000	94.8900	113.0000	+28.555%	92	1,552	+546.593%
2026-01-05	93.0000	93.0000	86.5800	87.9000	-2.873%	83	1,561	+731.229%
2026-01-02	78.4000	90.7500	78.4000	90.5000	+27.303%	134	1,525	+707.348%
2025-12-31	74.2800	74.5000	70.0000	71.0900	-4.410%	32	1,568	+927.782%
2025-12-30	74.8100	77.4300	74.1200	74.3700	+0.500%	153	1,568	+882.453%
2025-12-29	69.1600	74.0000	69.1500	74.0000	+7.950%	44	1,463	+887.365%
2025-12-26	71.9600	72.0000	68.1900	68.5500	-0.349%	21	1,493	+965.864%
2025-12-24	66.8800	70.0000	66.8800	68.7900	+9.451%	24	1,480	+962.146%
2025-12-23	62.0500	62.8500	60.5800	62.8500	+1.568%	32	1,480	+1,062.530%
2025-12-22	60.9000	62.2000	59.9700	61.8800	+8.982%	24	1,470	+1,080.753%
2025-12-19	52.6000	58.1500	52.6000	56.7800	+19.537%	56	1,460	+1,186.809%
2025-12-18	50.5000	54.0500	47.0000	47.5000	+30.998%	148	1,434	+1,438.211%
2025-12-17	34.9500	36.2600	34.9500	36.2600	-9.801%	12	1,334	+1,915.030%
2025-12-16	42.0000	43.5100	40.2000	40.2000	-7.266%	32	1,339	+1,717.537%
2025-12-15	49.8000	49.8000	43.3500	43.3500	-5.556%	10	1,337	+1,585.467%
2025-12-12	50.8300	51.3500	45.9000	45.9000	-16.697%	18	1,337	+1,491.830%
2025-12-11	55.1500	55.7200	54.6600	55.1000	-5.229%	8	1,328	+1,226.044%
2025-12-10	52.1300	58.1400	52.1300	58.1400	+10.427%	8	1,326	+1,156.708%
2025-12-09	50.1000	53.0000	50.1000	52.6500	+11.452%	4	1,329	+1,287.749%
2025-12-08	48.9500	48.9500	46.2000	47.2400	+16.212%	9	1,329	+1,446.677%
2025-12-05	40.6500	40.6500	40.6500	40.6500	+5.915%	6	1,327	+1,697.417%
2025-12-04	38.3800	38.3800	38.3800	38.3800	-14.100%	1	1,327	+1,803.726%
2025-12-02	44.6800	44.6800	44.6800	44.6800	+1.200%	1	1,326	+1,535.295%
2025-12-01	43.3400	44.1500	43.3400	44.1500	+3.833%	31	1,326	+1,554.926%
2025-11-28	43.0700	43.0700	41.8000	42.5200	+3.354%	33	1,356	+1,618.368%
2025-11-26	41.2000	41.2000	38.6000	41.1400	+8.263%	8	1,378	+1,676.009%
2025-11-25	35.4500	38.0000	35.4500	38.0000	-0.783%	15	1,378	+1,822.763%
2025-11-24	37.8600	38.4100	37.3300	38.3000	+15.990%	8	1,379	+1,807.702%
2025-11-21	27.4300	33.0200	27.4300	33.0200	+7.382%	15	1,373	+2,112.750%
2025-11-20	41.3200	41.3200	30.7500	30.7500	-24.261%	88	1,357	+2,276.098%
2025-11-19	42.9500	44.5200	38.3200	40.6000	-7.895%	59	1,328	+1,699.631%
2025-11-18	48.2100	48.2100	44.0800	44.0800	-17.530%	20	1,327	+1,557.554%
2025-11-14	54.0000	58.1800	53.4500	53.4500	+21.643%	69	1,329	+1,266.978%
2025-11-13	46.6500	46.8000	43.9400	43.9400	-12.120%	15	1,270	+1,562.836%
2025-11-12	52.9500	52.9500	49.6100	50.0000	+0.806%	27	1,261	+1,361.300%
2025-11-11	50.8700	50.8700	49.3500	49.6000	-12.212%	6	1,238	+1,373.085%
2025-11-10	56.4200	57.6500	56.4200	56.5000	+21.662%	15	1,235	+1,193.186%
2025-11-07	46.5500	46.9200	43.9400	46.4400	-3.950%	23	1,225	+1,473.320%
2025-11-06	47.1600	48.8500	46.6000	48.3500	+2.415%	24	1,239	+1,411.169%
2025-11-05	42.2000	47.2100	42.2000	47.2100	+24.401%	11	1,244	+1,447.659%
2025-11-04	38.2200	38.2200	37.9500	37.9500	-14.623%	3	1,240	+1,825.296%
2025-11-03	42.9000	45.2500	42.9000	44.4500	+19.201%	16	1,227	+1,543.757%
2025-10-31	39.3500	39.3500	37.2900	37.2900	-1.791%	17	1,227	+1,859.372%
2025-10-30	38.0000	38.0000	37.9700	37.9700	-7.073%	2	1,241	+1,824.282%
2025-10-29	41.1900	41.1900	40.8600	40.8600	+18.435%	3	1,242	+1,688.179%
2025-10-27	33.0000	35.0000	33.0000	34.5000	-1.288%	148	1,098	+2,017.826%
2025-10-24	32.5000	34.9500	32.5000	34.9500	+28.729%	18	1,098	+1,990.558%
2025-10-23	23.3200	27.1500	23.3200	27.1500	+14.316%	26	1,108	+2,591.160%
2025-10-22	26.5000	26.5000	23.7500	23.7500	-8.301%	6	1,113	+2,976.421%
2025-10-21	31.3500	31.3500	25.9000	25.9000	-6.935%	23	1,117	+2,721.042%
2025-10-20	29.8500	30.9500	27.5200	27.8300	+2.128%	876	1,098	+2,525.404%
2025-10-16	24.3000	28.9500	23.5000	27.2500	+29.454%	56	272	+2,581.284%
2025-10-13	20.0500	21.0500	20.0500	21.0500	+0.959%	122	246	+3,371.021%
2025-10-09	22.1000	22.1000	20.8500	20.8500	-1.185%	68	235	+3,404.317%
2025-10-08	21.2000	21.2000	21.1000	21.1000	-0.236%	3	226	+3,362.796%
2025-10-07	22.0000	22.0000	21.1500	21.1500	+0.284%	4	223	+3,354.610%
2025-10-06	22.8300	22.8300	21.0900	21.0900	+15.943%	14	220	+3,364.438%
2025-10-03	16.6500	20.1500	16.6500	18.1900	+11.732%	33	213	+3,916.767%
2025-10-02	16.2800	16.2800	16.2800	16.2800	+10.373%	4	216	+4,388.022%
2025-10-01	13.5000	15.1000	13.3900	14.7500	+60.326%	353	212	+4,853.559%
2025-09-29	9.3000	9.3000	9.0800	9.2000	+22.667%	20	21	+7,841.848%
2025-09-25	7.5000	7.5000	7.5000	7.5000	-9.639%	1	2	+9,642.000%
2025-09-24	8.3000	8.3000	8.3000	8.3000	0.000%	1	1	+8,703.012%