Dark

MU20261218C440
MU Dec 18 2026 440.00 Call (MU261218C00440000)
option OPRA

EOD

Sep 8, 2026

595.48+15.848%(+81.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	595.4800	595.4800	595.4800	595.4800	+15.848%	1	247	0.000%
2026-09-02	512.0700	514.0200	512.0700	514.0200	+0.567%	5	248	+15.848%
2026-08-31	511.1200	511.1200	511.1200	511.1200	+3.053%	1	249	+16.505%
2026-08-25	495.9800	495.9800	495.9800	495.9800	-15.014%	1	249	+20.061%
2026-08-17	587.7100	587.7100	583.6000	583.6000	+18.772%	2	250	+2.036%
2026-08-12	491.3600	491.3600	491.3600	491.3600	+8.117%	1	250	+21.190%
2026-08-10	454.4700	454.4700	454.4700	454.4700	+4.294%	1	251	+31.027%
2026-08-07	450.0000	450.0000	435.7600	435.7600	-8.894%	4	251	+36.653%
2026-08-06	478.4000	478.4000	478.3000	478.3000	-0.768%	2	251	+24.499%
2026-08-04	477.0000	482.0000	477.0000	482.0000	+14.964%	2	250	+23.544%
2026-08-03	401.6500	419.2600	399.9500	419.2600	+16.584%	15	250	+42.031%
2026-07-29	359.6200	359.6200	359.6200	359.6200	-10.930%	1	263	+65.586%
2026-07-28	403.7500	403.7500	403.7500	403.7500	-16.560%	1	263	+47.487%
2026-07-20	483.8800	483.8800	483.8800	483.8800	-11.325%	1	264	+23.064%
2026-07-15	550.0000	550.0000	545.6800	545.6800	+5.521%	2	264	+9.126%
2026-07-07	517.1300	517.1300	517.1300	517.1300	-7.655%	1	265	+15.151%
2026-07-02	597.3500	597.3500	550.7800	560.0000	-23.555%	13	271	+6.336%
2026-06-26	732.5500	732.5500	732.5500	732.5500	+13.574%	1	271	-18.711%
2026-06-23	658.0000	669.0000	645.0000	645.0000	-17.457%	3	272	-7.678%
2026-06-22	783.7000	783.7000	781.4100	781.4100	+9.455%	4	272	-23.794%
2026-06-18	697.5100	714.3100	697.5100	713.9100	+22.371%	3	275	-16.589%
2026-06-11	586.8500	586.8500	583.4000	583.4000	+16.354%	8	275	+2.071%
2026-06-10	501.8600	501.8600	501.4000	501.4000	+2.222%	20	279	+18.763%
2026-06-05	534.1000	534.1000	490.5000	490.5000	-19.971%	12	286	+21.403%
2026-06-04	614.7000	614.7000	612.9000	612.9000	-5.363%	2	296	-2.842%
2026-06-03	647.6300	647.6300	647.6300	647.6300	+2.587%	10	298	-8.052%
2026-06-02	631.3000	631.3000	631.3000	631.3000	+0.718%	1	298	-5.674%
2026-06-01	630.0000	632.4000	626.8000	626.8000	+14.234%	4	299	-4.997%
2026-05-29	551.7500	551.7500	548.7000	548.7000	+7.800%	3	300	+8.526%
2026-05-27	504.1000	509.0000	504.1000	509.0000	-0.004%	2	303	+16.990%
2026-05-26	453.6500	509.0200	453.6500	509.0200	+42.847%	4	304	+16.986%
2026-05-21	356.3400	356.3400	356.3400	356.3400	+13.665%	1	306	+67.110%
2026-05-19	313.5000	313.5000	313.5000	313.5000	+5.110%	1	306	+89.946%
2026-05-18	319.0200	319.0200	298.1800	298.2600	-15.841%	10	308	+99.651%
2026-05-15	354.2200	354.7400	354.2200	354.4000	-15.150%	16	308	+68.025%
2026-05-13	405.4200	417.6800	404.3600	417.6800	+28.044%	7	307	+42.568%
2026-05-12	330.0400	330.0400	326.2000	326.2000	-15.671%	3	303	+82.551%
2026-05-11	386.8200	386.8200	386.8200	386.8200	+9.767%	1	303	+53.942%
2026-05-08	337.3000	352.4000	337.3000	352.4000	+31.625%	11	306	+68.978%
2026-05-07	268.2500	268.2500	264.0800	267.7300	-4.895%	5	310	+122.418%
2026-05-06	269.9800	281.5200	261.5000	281.5100	+9.104%	27	311	+111.531%
2026-05-05	233.4500	266.4400	233.2000	258.0200	+24.305%	7	335	+130.788%
2026-05-04	215.8300	217.1600	207.5700	207.5700	+22.837%	14	335	+186.882%
2026-05-01	168.9800	168.9800	168.9800	168.9800	+0.482%	1	341	+252.397%
2026-04-30	168.1700	168.1700	168.1700	168.1700	+5.921%	1	341	+254.094%
2026-04-29	154.9300	158.7700	153.0000	158.7700	+6.557%	4	342	+275.058%
2026-04-28	144.6000	149.0000	142.0000	149.0000	-9.329%	7	343	+299.651%
2026-04-27	165.0500	165.0500	160.9300	164.3300	+13.269%	4	346	+262.368%
2026-04-24	143.6700	149.6300	142.0200	145.0800	+4.254%	31	344	+310.449%
2026-04-23	129.8000	139.9000	129.8000	139.1600	-0.458%	6	343	+327.910%
2026-04-22	117.8700	139.8000	117.8700	139.8000	+29.733%	12	345	+325.951%
2026-04-21	108.5000	110.6500	103.8000	107.7600	+0.019%	78	358	+452.598%
2026-04-20	103.5000	108.1500	101.5000	107.7400	-7.464%	32	358	+452.701%
2026-04-17	116.6300	119.5100	114.5000	116.4300	-0.283%	23	360	+411.449%
2026-04-16	114.8000	119.8300	114.8000	116.7600	+1.522%	47	360	+410.003%
2026-04-15	115.8000	115.8000	106.6500	115.0100	-4.038%	27	361	+417.764%
2026-04-14	100.6200	119.8500	99.7600	119.8500	+27.229%	24	364	+396.854%
2026-04-13	92.2100	94.2000	92.2100	94.2000	+1.073%	21	358	+532.144%
2026-04-10	91.4000	93.2000	90.0800	93.2000	+12.289%	13	353	+538.927%
2026-04-09	81.9900	83.0000	81.9900	83.0000	+1.306%	2	353	+617.446%
2026-04-08	85.0000	86.0000	78.7500	81.9300	+30.462%	42	354	+626.816%
2026-04-07	63.0700	63.1700	62.8000	62.8000	-8.787%	7	357	+848.217%
2026-04-06	67.2000	69.3100	67.2000	68.8500	+11.498%	6	355	+764.895%
2026-04-02	51.2500	61.7500	51.2500	61.7500	-2.294%	5	353	+864.340%
2026-04-01	61.0100	68.1000	60.4800	63.2000	+38.718%	33	353	+842.215%
2026-03-31	37.0500	45.5600	37.0000	45.5600	+16.552%	38	346	+1,207.024%
2026-03-30	49.0800	49.0800	39.0900	39.0900	-29.121%	37	312	+1,423.356%
2026-03-27	56.4000	60.4500	55.1500	55.1500	-0.809%	33	288	+979.746%
2026-03-26	58.8100	60.5000	53.3900	55.6000	-18.832%	20	289	+971.007%
2026-03-25	65.5000	68.5000	65.5000	68.5000	-11.039%	4	289	+769.314%
2026-03-24	76.0200	77.0300	76.0200	77.0000	-8.854%	34	285	+673.351%
2026-03-23	96.7300	96.7300	84.4800	84.4800	-16.166%	36	311	+604.877%
2026-03-20	114.9200	114.9200	100.7700	100.7700	-10.123%	11	296	+490.930%
2026-03-19	104.8500	116.5500	103.5000	112.1200	-12.139%	94	296	+431.110%
2026-03-18	126.1400	127.6100	126.1400	127.6100	+1.966%	2	291	+366.641%
2026-03-17	120.8400	125.1500	116.9000	125.1500	+13.053%	22	290	+375.813%
2026-03-16	115.5000	120.0000	110.7000	110.7000	+9.898%	19	279	+437.922%
2026-03-13	100.7300	100.7300	100.7300	100.7300	+9.919%	1	285	+491.164%
2026-03-12	87.8900	92.0900	87.8900	91.6400	-7.807%	39	284	+549.804%
2026-03-11	101.0000	101.0000	99.3500	99.4000	+27.061%	3	274	+499.074%
2026-03-09	78.2300	78.2300	78.2300	78.2300	+1.597%	1	275	+661.191%
2026-03-06	77.0000	77.0000	77.0000	77.0000	-2.532%	3	275	+673.351%
2026-03-05	88.0000	88.0000	79.0000	79.0000	-11.096%	13	278	+653.772%
2026-03-04	84.2500	91.8500	82.4000	88.8600	+12.481%	59	286	+570.133%
2026-03-03	81.8000	81.8000	76.5000	79.0000	-19.182%	5	344	+653.772%
2026-03-02	94.4200	97.7500	94.3800	97.7500	-2.920%	4	340	+509.187%
2026-02-27	100.6900	100.6900	100.6900	100.6900	+1.318%	10	339	+491.399%
2026-02-26	93.2700	99.3800	93.2700	99.3800	-9.159%	31	339	+499.195%
2026-02-25	113.5700	113.5700	105.7500	109.4000	+4.629%	10	305	+444.314%
2026-02-24	111.5600	112.3000	104.5600	104.5600	+1.024%	15	305	+469.510%
2026-02-20	104.9000	104.9000	103.5000	103.5000	+1.074%	3	295	+475.343%
2026-02-19	102.4000	102.4000	102.4000	102.4000	-5.273%	1	294	+481.523%
2026-02-18	108.1000	108.1000	107.9500	108.1000	+15.282%	18	294	+450.860%
2026-02-17	95.6000	98.4900	92.0600	93.7700	-7.661%	123	279	+535.043%
2026-02-13	102.9500	102.9500	101.5500	101.5500	-0.295%	26	237	+486.391%
2026-02-11	96.6100	101.8500	96.6100	101.8500	+31.504%	4	237	+484.664%
2026-02-10	77.7500	78.2500	72.5000	77.4500	-7.907%	22	234	+668.857%
2026-02-09	84.0200	85.1000	80.0000	84.1000	-5.918%	13	229	+608.062%
2026-02-06	88.2400	89.3900	88.2100	89.3900	+2.629%	11	229	+566.160%
2026-02-05	85.2400	87.7000	84.0000	87.1000	+3.199%	45	226	+583.674%
2026-02-04	95.5000	95.5000	80.1200	84.4000	-19.273%	23	221	+605.545%
2026-02-03	122.7500	122.7500	104.5500	104.5500	-12.875%	6	226	+469.565%
2026-02-02	115.4000	120.0000	114.9800	120.0000	+10.396%	10	226	+396.233%
2026-01-30	126.1300	131.5900	108.7000	108.7000	-4.440%	52	229	+447.820%
2026-01-29	124.5900	124.5900	113.7500	113.7500	-6.301%	5	202	+423.499%
2026-01-28	115.7500	121.8500	111.7900	121.4000	+15.773%	124	198	+390.511%
2026-01-27	100.3500	104.8700	99.9900	104.8600	+15.625%	24	191	+467.881%
2026-01-26	90.6900	90.6900	90.6900	90.6900	-8.209%	2	174	+556.610%
2026-01-23	91.8600	102.8500	91.8600	98.8000	+19.338%	99	174	+502.713%
2026-01-22	82.7900	82.7900	82.7900	82.7900	-5.491%	1	82	+619.266%
2026-01-21	89.5800	89.5800	87.6000	87.6000	+19.184%	6	82	+579.772%
2026-01-20	76.7900	76.7900	73.5000	73.5000	+7.299%	2	77	+710.177%
2026-01-16	71.4800	71.4800	67.2100	68.5000	+13.354%	10	74	+769.314%
2026-01-15	61.3500	61.3500	60.4300	60.4300	+3.832%	11	74	+885.405%
2026-01-14	58.4000	58.4000	58.2000	58.2000	-0.342%	3	65	+923.162%
2026-01-13	58.4000	58.4000	58.4000	58.4000	-2.748%	20	64	+919.658%
2026-01-09	58.7500	60.0500	58.7500	60.0500	+11.266%	3	66	+891.640%
2026-01-08	58.1700	58.1700	53.9700	53.9700	-11.814%	16	65	+1,003.354%
2026-01-07	62.6500	62.6500	61.1500	61.2000	-1.923%	25	51	+873.007%
2026-01-06	52.0000	62.4000	52.0000	62.4000	+36.543%	17	42	+854.295%
2026-01-02	45.7000	45.7000	45.7000	45.7000	+26.944%	1	31	+1,203.020%
2025-12-31	35.4000	36.0000	35.4000	36.0000	-6.372%	16	36	+1,554.111%
2025-12-30	38.4500	38.4500	38.4500	38.4500	+3.695%	4	36	+1,448.713%
2025-12-29	34.1600	37.0800	34.1600	37.0800	+5.943%	4	32	+1,505.933%
2025-12-26	35.0000	35.0000	35.0000	35.0000	-0.313%	1	29	+1,601.371%
2025-12-24	35.1100	35.1100	35.1100	35.1100	+30.037%	1	27	+1,596.041%
2025-12-19	27.0000	27.0000	27.0000	27.0000	+64.434%	1	27	+2,105.481%
2025-12-17	16.4200	16.4200	16.4200	16.4200	-12.984%	4	26	+3,526.553%
2025-12-16	18.8700	18.8700	18.8700	18.8700	-16.909%	2	30	+3,055.697%
2025-12-15	22.7100	22.7100	22.7100	22.7100	-12.486%	2	28	+2,522.105%
2025-12-09	25.9500	25.9500	25.9500	25.9500	+21.660%	10	26	+2,194.721%
2025-12-08	21.3300	21.3300	21.3300	21.3300	+6.384%	10	16	+2,691.749%
2025-12-05	20.0500	20.0500	20.0500	20.0500	+15.562%	2	6	+2,869.975%
2025-11-25	17.3500	17.3500	17.3500	17.3500	0.000%	10	5	+3,332.161%