Dark

MU20261218C430
MU Dec 18 2026 430.00 Call (MU261218C00430000)
option OPRA

EOD

Sep 8, 2026

605.18+5.128%(+29.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	605.1800	605.1800	605.1800	605.1800	+5.128%	1	213	0.000%
2026-09-04	575.6600	575.6600	575.6600	575.6600	+15.132%	1	214	+5.128%
2026-09-03	500.0000	500.0000	500.0000	500.0000	-2.430%	1	214	+21.036%
2026-08-05	512.4500	512.4500	512.4500	512.4500	+42.347%	1	215	+18.095%
2026-07-29	360.0000	360.0000	360.0000	360.0000	-33.945%	1	216	+68.106%
2026-07-24	545.0000	545.0000	545.0000	545.0000	-0.366%	1	216	+11.042%
2026-07-21	538.0000	547.0000	531.0000	547.0000	+15.645%	3	216	+10.636%
2026-07-20	480.0000	480.0000	473.0000	473.0000	+2.826%	2	216	+27.945%
2026-07-17	460.9600	463.0000	460.0000	460.0000	-14.019%	4	216	+31.561%
2026-07-13	535.0000	535.0000	535.0000	535.0000	-6.645%	2	218	+13.118%
2026-07-02	598.4500	598.4500	568.9500	573.0800	-23.843%	7	220	+5.601%
2026-06-30	752.5000	752.5000	752.5000	752.5000	-4.359%	2	220	-19.577%
2026-06-22	791.8500	791.8500	786.8000	786.8000	+7.039%	26	218	-23.083%
2026-06-18	730.7200	735.0600	730.7200	735.0600	+11.479%	4	228	-17.669%
2026-06-17	659.3500	659.3700	659.3500	659.3700	+10.064%	5	228	-8.218%
2026-06-12	599.0800	599.0800	599.0800	599.0800	+3.570%	1	228	+1.018%
2026-06-11	548.3200	578.4300	548.3200	578.4300	+12.930%	2	228	+4.625%
2026-06-09	556.9000	556.9000	512.2000	512.2000	-11.772%	3	227	+18.153%
2026-06-04	580.5400	580.5400	580.5400	580.5400	-13.172%	1	229	+4.244%
2026-06-03	664.9500	668.6100	664.9500	668.6100	+5.309%	11	229	-9.487%
2026-06-01	634.9000	634.9000	634.9000	634.9000	+15.436%	1	229	-4.681%
2026-05-28	550.0000	550.0000	550.0000	550.0000	+5.851%	1	230	+10.033%
2026-05-27	516.9500	519.6000	516.9500	519.6000	+1.882%	4	231	+16.470%
2026-05-26	463.4000	510.0000	463.4000	510.0000	+38.208%	3	233	+18.663%
2026-05-21	369.0100	369.0100	369.0100	369.0100	+9.029%	1	235	+64.001%
2026-05-20	338.4500	338.4500	338.4500	338.4500	+3.676%	1	235	+78.809%
2026-05-18	327.7200	327.7200	326.4500	326.4500	-6.729%	50	236	+85.382%
2026-05-15	355.0000	355.0000	350.0000	350.0000	-15.663%	11	236	+72.909%
2026-05-14	415.0000	415.0000	415.0000	415.0000	-3.252%	1	276	+45.827%
2026-05-13	415.6000	428.9500	415.3500	428.9500	+14.243%	11	278	+41.084%
2026-05-12	384.0000	384.0000	347.4000	375.4700	-11.654%	3	278	+61.179%
2026-05-11	399.9000	425.0000	399.9000	425.0000	+21.429%	54	278	+42.395%
2026-05-08	317.4500	350.0000	317.4500	350.0000	+30.402%	3	330	+72.909%
2026-05-07	275.9900	293.2700	264.9500	268.4000	-5.159%	135	330	+125.477%
2026-05-06	283.9000	283.9000	262.3700	283.0000	+7.506%	6	281	+113.845%
2026-05-05	263.7900	266.3600	262.1200	263.2400	+25.007%	5	285	+129.897%
2026-05-04	196.0000	221.8600	196.0000	210.5800	+15.703%	8	285	+187.387%
2026-05-01	174.3300	182.0000	174.3300	182.0000	+14.826%	11	291	+232.516%
2026-04-30	170.3700	170.3700	158.1000	158.5000	-3.939%	10	291	+281.817%
2026-04-29	172.2500	172.2500	163.3000	165.0000	+6.246%	3	296	+266.776%
2026-04-28	150.7000	158.2000	146.1000	155.3000	-8.647%	5	297	+289.684%
2026-04-27	175.0000	175.7300	167.0300	170.0000	+13.788%	30	297	+255.988%
2026-04-24	155.1600	156.4700	148.0000	149.4000	+11.684%	20	316	+305.074%
2026-04-23	133.5000	140.0000	133.5000	133.7700	-6.409%	7	306	+352.403%
2026-04-22	130.2400	143.0000	130.2400	142.9300	+24.993%	13	308	+323.410%
2026-04-21	114.3500	114.3500	114.3500	114.3500	+2.676%	1	312	+429.235%
2026-04-20	113.7500	113.7500	107.1500	111.3700	-6.136%	24	312	+443.396%
2026-04-17	120.4000	120.4000	118.6500	118.6500	-4.530%	30	319	+410.055%
2026-04-16	123.5000	124.2800	123.5000	124.2800	+5.438%	10	320	+386.949%
2026-04-15	123.3000	123.3000	113.8000	117.8700	-8.022%	43	327	+413.430%
2026-04-14	97.5000	128.1500	97.4200	128.1500	+33.908%	61	329	+372.243%
2026-04-13	92.9700	95.7000	90.6200	95.7000	-0.932%	11	320	+532.372%
2026-04-10	89.2900	97.1300	89.2900	96.6000	+11.818%	13	315	+526.480%
2026-04-09	88.0000	88.0000	86.3900	86.3900	+1.053%	62	307	+600.521%
2026-04-08	88.0000	90.0000	84.2500	85.4900	+27.883%	16	346	+607.896%
2026-04-07	66.4500	66.8500	66.4100	66.8500	-5.712%	3	344	+805.280%
2026-04-06	72.2800	72.2800	70.9000	70.9000	+10.781%	8	345	+753.568%
2026-04-02	61.3600	64.0000	61.1800	64.0000	-3.774%	5	346	+845.594%
2026-04-01	55.6800	71.2500	55.6800	66.5100	+38.794%	16	346	+809.908%
2026-03-31	40.0000	48.0800	40.0000	47.9200	+16.878%	20	349	+1,162.896%
2026-03-30	50.9100	50.9100	40.5000	41.0000	-29.396%	48	345	+1,376.049%
2026-03-27	61.7900	63.1500	57.9000	58.0700	-0.735%	23	365	+942.156%
2026-03-26	66.5000	66.9500	57.5400	58.5000	-17.513%	16	359	+934.496%
2026-03-25	73.0000	73.5500	68.2500	70.9200	-12.466%	19	355	+753.328%
2026-03-24	79.7500	81.0200	77.5100	81.0200	-6.874%	15	350	+646.951%
2026-03-23	102.0000	103.7500	86.9000	87.0000	-14.454%	23	349	+595.609%
2026-03-20	114.6600	114.6600	101.0500	101.7000	-12.786%	20	344	+495.064%
2026-03-19	109.8000	117.8400	109.8000	116.6100	-13.622%	10	334	+418.978%
2026-03-18	137.1000	137.1000	135.0000	135.0000	+4.022%	4	330	+348.281%
2026-03-17	127.3000	130.0000	127.3000	129.7800	+6.116%	7	331	+366.312%
2026-03-16	122.7000	125.6000	119.6200	122.3000	+18.738%	6	333	+394.832%
2026-03-13	106.3800	106.3800	103.0000	103.0000	+8.421%	2	332	+487.553%
2026-03-12	93.8900	96.1000	91.5000	95.0000	-9.524%	22	331	+537.032%
2026-03-11	104.0000	105.0000	104.0000	105.0000	+9.455%	2	332	+476.362%
2026-03-10	95.9300	95.9300	95.9300	95.9300	+12.859%	1	331	+530.856%
2026-03-09	72.9800	85.0000	72.9800	85.0000	+8.654%	2	332	+611.976%
2026-03-06	78.2300	78.2300	78.2300	78.2300	-13.078%	1	332	+673.591%
2026-03-05	82.7100	90.0000	82.7100	90.0000	-3.351%	17	333	+572.422%
2026-03-04	91.5000	93.1200	91.5000	93.1200	+14.949%	7	334	+549.893%
2026-03-03	81.0100	81.0100	81.0100	81.0100	-16.742%	1	336	+647.044%
2026-03-02	100.0000	100.0000	97.3000	97.3000	-3.663%	2	336	+521.973%
2026-02-27	101.0000	104.6100	101.0000	101.0000	-0.805%	8	336	+499.188%
2026-02-26	117.0000	117.0000	99.3900	101.8200	-7.226%	16	332	+494.363%
2026-02-25	112.1000	116.7200	109.7500	109.7500	+5.519%	10	325	+451.417%
2026-02-24	110.0000	115.5900	103.6500	104.0100	-2.794%	28	325	+481.848%
2026-02-23	109.1500	109.5000	106.7300	107.0000	-2.727%	22	328	+465.589%
2026-02-20	110.3600	110.7300	109.8000	110.0000	+6.693%	33	315	+450.164%
2026-02-19	103.1000	103.1000	103.1000	103.1000	-6.093%	1	313	+486.984%
2026-02-18	109.7900	109.7900	109.7900	109.7900	+15.886%	1	312	+451.216%
2026-02-17	95.1300	100.1100	94.5700	94.7400	-11.714%	6	312	+538.780%
2026-02-13	99.9600	107.3100	99.9600	107.3100	-6.000%	11	316	+463.955%
2026-02-12	115.2200	122.7000	110.8000	114.1600	+8.352%	61	316	+430.116%
2026-02-11	90.4500	105.3600	90.4500	105.3600	+35.077%	27	291	+474.393%
2026-02-10	83.5200	83.5200	78.0000	78.0000	-13.449%	31	285	+675.872%
2026-02-09	90.1200	90.1200	90.1200	90.1200	-2.783%	20	284	+571.527%
2026-02-06	88.0000	92.8700	88.0000	92.7000	-0.075%	127	284	+552.837%
2026-02-05	92.7700	92.7700	92.7700	92.7700	+11.235%	1	233	+552.345%
2026-02-04	105.0000	105.0000	83.4000	83.4000	-24.559%	25	232	+625.635%
2026-02-03	126.5000	126.5000	110.5500	110.5500	-11.454%	19	248	+447.427%
2026-02-02	118.5000	126.5300	116.7500	124.8500	+13.500%	7	234	+384.726%
2026-01-30	128.9200	128.9200	109.3800	110.0000	-11.326%	18	233	+450.164%
2026-01-29	123.9600	124.0500	118.0000	124.0500	-1.704%	33	223	+387.852%
2026-01-28	113.9100	126.2000	113.9100	126.2000	+16.313%	39	199	+379.540%
2026-01-27	100.3900	108.5000	100.3900	108.5000	+15.733%	12	195	+457.770%
2026-01-26	96.7700	97.2200	93.7500	93.7500	-5.207%	15	192	+545.525%
2026-01-23	106.7300	109.3100	98.9000	98.9000	+1.384%	191	183	+511.911%
2026-01-22	87.7800	99.0400	87.7800	97.5500	+11.780%	21	180	+520.379%
2026-01-21	79.8600	87.2700	79.8600	87.2700	+2.011%	2	173	+593.457%
2026-01-20	81.3300	85.5500	81.3300	85.5500	+21.658%	40	174	+607.399%
2026-01-16	74.3200	74.5500	69.0500	70.3200	+11.319%	39	138	+760.609%
2026-01-15	63.1700	63.1700	63.1700	63.1700	+8.895%	2	138	+858.018%
2026-01-14	58.2200	58.2200	58.0100	58.0100	-7.184%	6	137	+943.234%
2026-01-13	61.3400	62.5000	61.3400	62.5000	-4.068%	3	140	+868.288%
2026-01-12	65.6400	65.6400	64.9000	65.1500	+2.939%	8	142	+828.903%
2026-01-09	63.2900	63.2900	63.2900	63.2900	+13.443%	2	138	+856.202%
2026-01-08	58.7900	58.7900	55.5200	55.7900	-12.349%	16	138	+984.746%
2026-01-07	64.4500	65.2500	63.6000	63.6500	+7.390%	22	132	+850.793%
2026-01-06	53.8000	60.4000	53.8000	59.2700	+24.308%	30	120	+921.056%
2026-01-05	50.1000	51.5200	47.6800	47.6800	-2.614%	6	107	+1,169.253%
2026-01-02	41.0000	48.9600	41.0000	48.9600	+35.924%	23	107	+1,136.070%
2025-12-31	37.0500	37.7500	36.0200	36.0200	-10.620%	22	81	+1,580.122%
2025-12-30	40.1300	40.4800	40.1300	40.3000	+11.758%	44	81	+1,401.687%
2025-12-29	34.6500	36.4500	34.6500	36.0600	+2.735%	5	60	+1,578.258%
2025-12-26	36.2400	36.2400	35.1000	35.1000	+17.825%	4	57	+1,624.160%
2025-12-22	29.7900	29.7900	29.7900	29.7900	+29.804%	1	56	+1,931.487%
2025-12-18	22.8300	22.9500	22.8300	22.9500	+35.398%	2	55	+2,536.950%
2025-12-17	16.9500	17.0500	16.9500	16.9500	-28.025%	22	54	+3,470.383%
2025-12-08	23.0500	23.5500	23.0500	23.5500	+11.876%	18	44	+2,469.766%
2025-12-05	21.0500	21.0500	21.0500	21.0500	+2.934%	10	26	+2,774.964%
2025-11-28	22.4500	22.4500	20.4500	20.4500	0.000%	16	16	+2,859.315%