Dark

MU20261218C400
MU Dec 18 2026 400.00 Call (MU261218C00400000)
option OPRA

EOD

Sep 10, 2026

580.40-9.163%(-58.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	580.4000	580.4000	580.4000	580.4000	-9.163%	1	833	0.000%
2026-09-09	645.4600	645.4600	638.4300	638.9500	+16.078%	7	832	-9.163%
2026-09-02	553.3300	553.3300	550.4500	550.4500	+4.212%	2	834	+5.441%
2026-08-27	528.2000	528.2000	528.2000	528.2000	-0.800%	1	833	+9.883%
2026-08-25	532.4600	532.4600	532.4600	532.4600	+3.390%	11	834	+9.003%
2026-08-24	515.0000	515.0000	515.0000	515.0000	-10.287%	2	823	+12.699%
2026-08-21	574.0500	574.0500	574.0500	574.0500	+1.010%	1	823	+1.106%
2026-08-20	564.9000	568.3100	564.9000	568.3100	+4.365%	3	824	+2.127%
2026-08-18	544.5400	544.5400	544.5400	544.5400	-3.780%	1	823	+6.585%
2026-08-13	547.8400	565.9300	547.8400	565.9300	+5.979%	3	823	+2.557%
2026-08-12	534.0000	534.0000	534.0000	534.0000	+9.791%	2	823	+8.689%
2026-08-11	486.3300	486.4000	480.7400	486.3800	-1.146%	8	823	+19.331%
2026-08-07	471.3900	492.0200	471.3900	492.0200	-3.701%	6	830	+17.963%
2026-08-06	512.8500	512.8500	510.9300	510.9300	-4.874%	2	825	+13.597%
2026-08-05	543.2000	543.2000	537.1100	537.1100	+20.245%	7	824	+8.060%
2026-08-03	446.6800	446.6800	446.6800	446.6800	-8.841%	1	824	+29.936%
2026-07-30	490.0000	490.0000	490.0000	490.0000	+31.191%	1	823	+18.449%
2026-07-29	425.6300	425.6300	373.0000	373.5000	-15.362%	12	823	+55.395%
2026-07-28	458.0000	458.0000	435.2500	441.2900	-14.031%	16	821	+31.523%
2026-07-27	513.3100	513.3100	513.3100	513.3100	-6.484%	15	822	+13.070%
2026-07-24	559.8000	559.8000	548.9000	548.9000	-7.980%	6	810	+5.739%
2026-07-22	596.5000	596.5000	596.5000	596.5000	+26.249%	1	810	-2.699%
2026-07-16	472.4800	472.4800	472.4800	472.4800	-20.854%	1	811	+22.841%
2026-07-14	596.9700	596.9700	596.9700	596.9700	+8.176%	10	811	-2.776%
2026-07-13	541.3200	562.9800	541.3200	551.8500	-7.818%	3	818	+5.174%
2026-07-10	599.6200	601.1800	597.4300	598.6500	-6.684%	8	819	-3.049%
2026-07-09	641.5300	641.5300	641.5300	641.5300	+14.023%	1	825	-9.529%
2026-07-08	569.8000	569.8000	562.6300	562.6300	+3.883%	6	825	+3.158%
2026-07-07	541.6000	541.6000	541.6000	541.6000	-11.720%	1	825	+7.164%
2026-07-06	613.5000	613.5000	613.5000	613.5000	+2.250%	1	826	-5.395%
2026-07-02	665.7000	665.7000	600.0000	600.0000	-11.054%	6	830	-3.267%
2026-07-01	673.9500	674.5700	673.9500	674.5700	-5.655%	3	830	-13.960%
2026-06-29	715.0000	715.0000	715.0000	715.0000	-10.998%	6	830	-18.825%
2026-06-25	854.6000	854.6000	795.6500	803.3500	+29.156%	3	830	-27.753%
2026-06-24	645.0000	645.0000	622.0000	622.0000	-10.388%	3	832	-6.688%
2026-06-23	694.1000	694.1000	694.1000	694.1000	-13.605%	1	832	-16.381%
2026-06-22	817.1000	817.1000	803.4000	803.4000	+21.012%	2	832	-27.757%
2026-06-16	672.0000	672.0000	663.9000	663.9000	-5.076%	2	834	-12.577%
2026-06-15	699.4000	699.4000	699.4000	699.4000	+10.975%	1	835	-17.015%
2026-06-12	630.2300	630.2300	630.2300	630.2300	+1.323%	1	834	-7.907%
2026-06-11	622.0000	622.0000	622.0000	622.0000	+16.941%	1	834	-6.688%
2026-06-10	531.8900	531.8900	531.8900	531.8900	+2.681%	1	835	+9.120%
2026-06-09	600.9000	600.9000	498.0000	518.0000	-0.519%	10	835	+12.046%
2026-06-05	568.0000	568.0000	520.7000	520.7000	-15.619%	6	831	+11.465%
2026-06-04	632.6600	637.6300	615.0000	617.0800	-9.735%	7	837	-5.944%
2026-06-03	673.5300	683.6300	673.5300	683.6300	-1.267%	16	838	-15.100%
2026-06-02	692.8600	692.8700	692.4000	692.4000	+4.909%	10	830	-16.176%
2026-06-01	654.0000	660.0000	650.0000	660.0000	+13.014%	59	830	-12.061%
2026-05-29	591.0100	600.0000	580.0000	584.0000	+5.225%	7	854	-0.616%
2026-05-28	567.4000	570.0000	555.0000	555.0000	+1.848%	19	856	+4.577%
2026-05-27	520.0000	544.9300	520.0000	544.9300	+1.848%	22	870	+6.509%
2026-05-26	481.9800	535.0400	481.9800	535.0400	+31.256%	27	888	+8.478%
2026-05-22	395.6500	407.6300	395.6500	407.6300	+4.027%	4	897	+42.384%
2026-05-21	390.0000	396.0000	379.4000	391.8500	+8.246%	4	896	+48.118%
2026-05-20	360.0000	362.0000	360.0000	362.0000	+12.780%	7	896	+60.331%
2026-05-19	320.9800	320.9800	320.9800	320.9800	-0.984%	1	901	+80.821%
2026-05-18	343.1500	346.0000	324.1700	324.1700	-14.168%	11	901	+79.042%
2026-05-15	377.6800	377.6800	377.6800	377.6800	-11.666%	5	901	+53.675%
2026-05-14	426.7000	445.0000	426.7000	427.5600	-5.407%	4	906	+35.747%
2026-05-13	433.7500	452.0000	432.1500	452.0000	+13.840%	6	904	+28.407%
2026-05-12	411.3300	411.3300	360.0300	397.0500	-11.373%	8	904	+46.178%
2026-05-11	434.0000	450.1800	420.8800	448.0000	+16.667%	16	904	+29.554%
2026-05-08	346.0000	384.0000	346.0000	384.0000	+30.835%	13	903	+51.146%
2026-05-07	298.3400	320.3100	289.8500	293.5000	-3.422%	180	907	+97.751%
2026-05-06	299.0100	308.2000	292.1000	303.9000	+6.262%	12	911	+90.984%
2026-05-05	263.1300	292.3000	263.1300	285.9900	+23.378%	642	912	+102.944%
2026-05-04	216.5200	242.6400	216.5200	231.8000	+15.900%	28	1,342	+150.388%
2026-05-01	174.3100	202.7300	174.3100	200.0000	+11.049%	25	1,361	+190.200%
2026-04-30	187.3700	187.3700	171.0800	180.1000	+0.446%	19	1,361	+222.265%
2026-04-29	183.5000	185.6900	179.3000	179.3000	+4.854%	27	1,367	+223.703%
2026-04-28	176.6300	176.6300	161.7300	171.0000	-7.317%	57	1,367	+239.415%
2026-04-27	181.5100	194.1000	181.5100	184.5000	+11.306%	154	1,360	+214.580%
2026-04-24	167.0400	172.9000	162.5000	165.7600	+12.121%	35	1,272	+250.145%
2026-04-23	150.7500	161.5000	147.8400	147.8400	-6.637%	19	1,265	+292.587%
2026-04-22	136.0000	161.0000	135.9300	158.3500	+24.391%	29	1,253	+266.530%
2026-04-21	130.0000	130.0000	121.4700	127.3000	+2.003%	14	1,256	+355.931%
2026-04-20	125.0000	126.5000	118.0000	124.8000	-5.455%	43	1,256	+365.064%
2026-04-17	140.6500	140.6500	132.0000	132.0000	-2.367%	64	1,252	+339.697%
2026-04-16	134.0000	139.6600	128.5600	135.2000	-0.037%	59	1,252	+329.290%
2026-04-15	133.8300	135.2500	124.5000	135.2500	-2.347%	547	1,250	+329.131%
2026-04-14	110.3000	138.5000	110.3000	138.5000	+25.624%	39	954	+319.061%
2026-04-13	106.4600	110.2500	101.0000	110.2500	+1.082%	60	950	+426.440%
2026-04-10	105.6000	109.9400	103.0000	109.0700	-0.393%	53	980	+432.135%
2026-04-09	103.0000	109.5000	93.4500	109.5000	+12.342%	61	975	+430.046%
2026-04-08	103.2500	103.2500	94.0600	97.4700	+19.156%	204	964	+495.465%
2026-04-07	79.5400	81.8000	76.6000	81.8000	-0.608%	63	938	+609.535%
2026-04-06	79.0000	85.9500	79.0000	82.3000	+11.216%	70	932	+605.225%
2026-04-02	63.3700	74.7500	61.6000	74.0000	-2.632%	93	878	+684.324%
2026-04-01	62.7000	81.3000	62.6500	76.0000	+32.174%	84	878	+663.684%
2026-03-31	49.2500	57.5500	45.1000	57.5000	+15.904%	231	862	+909.391%
2026-03-30	68.9000	68.9000	49.0000	49.6100	-27.098%	219	907	+1,069.925%
2026-03-27	68.4200	73.1000	66.7900	68.0500	+0.815%	77	924	+752.902%
2026-03-26	77.9500	77.9600	65.5000	67.5000	-17.208%	87	928	+759.852%
2026-03-25	78.8100	86.0000	78.8100	81.5300	-13.044%	50	922	+611.885%
2026-03-24	91.9600	94.7500	88.5600	93.7600	-5.551%	69	926	+519.027%
2026-03-23	115.0000	115.3000	99.2700	99.2700	-11.995%	61	912	+484.668%
2026-03-20	131.4800	131.4800	112.6000	112.8000	-13.231%	32	876	+414.539%
2026-03-19	118.4500	136.4000	118.4500	130.0000	-13.391%	33	870	+346.462%
2026-03-18	146.0100	151.4500	145.5700	150.1000	+4.585%	58	857	+286.676%
2026-03-17	135.0000	144.1000	135.0000	143.5200	+8.522%	51	861	+304.404%
2026-03-16	136.0000	140.0000	132.2500	132.2500	+12.200%	40	877	+338.866%
2026-03-13	114.0000	121.5000	114.0000	117.8700	+10.978%	19	896	+392.407%
2026-03-12	105.6100	107.9500	103.5500	106.2100	-8.163%	22	904	+446.465%
2026-03-11	108.9600	118.2000	108.9600	115.6500	+5.984%	14	897	+401.859%
2026-03-10	103.7500	113.0000	103.7500	109.1200	+14.071%	15	901	+431.891%
2026-03-09	83.2900	95.6600	80.3700	95.6600	+8.952%	56	903	+506.732%
2026-03-06	94.0000	96.8800	86.5000	87.8000	-11.759%	54	890	+561.048%
2026-03-05	105.5000	105.5000	92.0000	99.5000	-3.398%	11	895	+483.317%
2026-03-04	96.0000	107.2300	96.0000	103.0000	+11.484%	20	893	+463.495%
2026-03-03	93.4300	99.2500	90.0000	92.3900	-15.425%	74	893	+528.207%
2026-03-02	105.0000	116.0000	102.8500	109.2400	+0.571%	25	870	+431.307%
2026-02-27	110.1800	115.2500	108.5900	108.6200	-6.362%	38	862	+434.340%
2026-02-26	117.4000	117.4000	107.4300	116.0000	-7.237%	19	888	+400.345%
2026-02-25	129.5000	130.0000	124.0000	125.0500	+3.475%	40	895	+364.134%
2026-02-24	122.0000	127.9300	116.8500	120.8500	-0.560%	15	895	+380.265%
2026-02-20	121.5300	121.5300	121.5300	121.5300	+4.632%	1	888	+377.578%
2026-02-19	118.9000	119.4300	116.0000	116.1500	-2.231%	5	887	+399.699%
2026-02-18	104.6300	124.2600	104.6300	118.8000	+8.712%	47	887	+388.552%
2026-02-17	111.5300	115.9000	104.8000	109.2800	-5.988%	14	876	+431.113%
2026-02-13	107.2500	122.5500	107.2500	116.2400	-5.450%	27	878	+399.312%
2026-02-12	132.7000	132.7000	122.0000	122.9400	+5.077%	26	878	+372.100%
2026-02-11	110.7400	117.0000	99.5000	117.0000	+31.151%	158	893	+396.068%
2026-02-10	89.6700	94.3400	86.5000	89.2100	-9.780%	1,106	913	+550.600%
2026-02-09	93.3800	100.1400	90.0000	98.8800	-6.186%	49	605	+486.974%
2026-02-06	98.2800	105.4000	98.2800	105.4000	+5.930%	31	593	+450.664%
2026-02-05	98.2400	105.7600	93.5200	99.5000	-0.500%	58	576	+483.317%
2026-02-04	118.6400	118.6400	91.9000	100.0000	-19.290%	79	562	+480.400%
2026-02-03	135.4900	135.4900	118.0000	123.9000	-12.407%	127	532	+368.442%
2026-02-02	118.3300	141.4500	118.3300	141.4500	+14.294%	9	424	+310.322%
2026-01-30	147.8300	147.8300	120.0000	123.7600	-7.573%	54	420	+368.972%
2026-01-29	138.0000	138.3700	125.0000	133.9000	-4.117%	159	413	+333.458%
2026-01-28	125.0000	139.6500	125.0000	139.6500	+20.398%	122	426	+315.610%
2026-01-27	109.4000	120.0300	109.4000	115.9900	+12.644%	120	409	+400.388%
2026-01-26	110.1100	110.1100	102.9300	102.9700	-7.873%	35	398	+463.659%
2026-01-23	110.3000	121.0000	106.0000	111.7700	+3.548%	107	394	+419.281%
2026-01-22	102.7000	107.9400	95.0000	107.9400	+5.307%	36	366	+437.706%
2026-01-21	89.6000	106.4500	89.6000	102.5000	+16.016%	157	350	+466.244%
2026-01-20	85.0000	96.4000	85.0000	88.3500	+9.779%	136	339	+556.933%
2026-01-16	81.6400	84.0500	77.1300	80.4800	+16.133%	74	269	+621.173%
2026-01-15	72.3200	72.3700	68.5900	69.3000	+5.239%	16	269	+737.518%
2026-01-14	67.6000	68.0000	63.7500	65.8500	-5.524%	6	257	+781.397%
2026-01-13	75.0100	75.0100	69.7000	69.7000	-6.443%	8	258	+732.712%
2026-01-12	75.0000	75.0000	73.0000	74.5000	+0.717%	94	256	+679.060%
2026-01-09	70.0500	74.2100	69.2800	73.9700	+15.218%	24	213	+684.642%
2026-01-08	68.0000	68.0000	62.0000	64.2000	-9.705%	53	215	+804.050%
2026-01-07	73.2000	74.7700	71.1000	71.1000	-4.435%	18	206	+716.315%
2026-01-06	67.0000	74.5500	66.3500	74.4000	+36.689%	64	197	+680.108%
2026-01-05	59.0700	59.0700	54.4300	54.4300	-3.544%	58	151	+966.324%
2026-01-02	53.4300	57.0500	53.4300	56.4300	+32.527%	69	151	+928.531%
2025-12-31	43.1000	43.4500	42.5800	42.5800	-6.888%	14	105	+1,263.081%
2025-12-30	47.1500	47.7000	45.7300	45.7300	+0.949%	41	105	+1,169.189%
2025-12-29	41.7400	45.3000	41.7400	45.3000	+9.765%	9	71	+1,181.236%
2025-12-24	39.8500	42.2000	39.8500	41.2700	+11.843%	5	67	+1,306.348%
2025-12-23	36.9000	36.9000	36.9000	36.9000	+0.655%	1	67	+1,472.900%
2025-12-22	35.7000	36.7600	35.0000	36.6600	+14.563%	14	67	+1,483.197%
2025-12-19	30.2500	33.8500	30.2500	32.0000	+18.168%	26	59	+1,713.750%
2025-12-18	27.4000	31.6500	27.0000	27.0800	+39.948%	7	41	+2,043.279%
2025-12-17	19.9000	19.9000	19.3500	19.3500	-29.917%	2	39	+2,899.483%
2025-12-12	29.7000	29.7000	27.6100	27.6100	-15.177%	4	37	+2,002.137%
2025-12-11	32.2200	32.5500	32.2200	32.5500	-7.000%	2	37	+1,683.103%
2025-12-10	35.0000	35.0000	35.0000	35.0000	+11.785%	1	37	+1,558.286%
2025-12-09	30.5000	31.3100	30.5000	31.3100	+13.565%	2	36	+1,753.721%
2025-12-08	26.8000	27.5700	26.8000	27.5700	+12.531%	3	35	+2,005.187%
2025-12-05	24.5000	24.5000	24.5000	24.5000	+17.788%	2	32	+2,268.980%
2025-12-04	21.1500	21.1500	20.8000	20.8000	-9.840%	3	32	+2,690.385%
2025-12-03	23.0700	23.0700	23.0700	23.0700	-10.581%	1	31	+2,415.821%
2025-12-01	22.4500	25.9000	22.4500	25.8000	+7.950%	9	31	+2,149.612%
2025-11-28	24.9700	24.9700	23.8100	23.9000	+19.680%	23	29	+2,328.452%
2025-11-25	20.1000	20.1000	19.9700	19.9700	+17.471%	4	6	+2,806.360%
2025-11-21	17.0000	17.0000	17.0000	17.0000	-38.717%	1	4	+3,314.118%
2025-11-18	27.7400	27.7400	27.7400	27.7400	0.000%	3	3	+1,992.286%