Dark

MU20261218C500
MU Dec 18 2026 500.00 Call (MU261218C00500000)
option OPRA

EOD

Sep 9, 2026

530.00+0.255%(+1.35)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	540.5500	540.5500	530.0000	530.0000	+0.255%	3	1,471	0.000%
2026-09-08	529.9300	529.9300	528.6500	528.6500	+0.494%	11	1,472	+0.255%
2026-09-04	500.0500	526.0500	500.0500	526.0500	+14.039%	37	1,467	+0.751%
2026-09-03	461.2900	461.2900	461.2900	461.2900	+1.382%	1	1,467	+14.895%
2026-09-02	455.0000	455.0000	455.0000	455.0000	+3.468%	2	1,468	+16.484%
2026-09-01	456.5500	456.5500	439.7500	439.7500	-5.134%	15	1,468	+20.523%
2026-08-31	448.4300	463.5500	448.4300	463.5500	+5.233%	4	1,470	+14.335%
2026-08-28	441.6800	441.6800	440.5000	440.5000	-0.900%	5	1,473	+20.318%
2026-08-27	450.0000	450.0000	426.0000	444.5000	-2.368%	11	1,476	+19.235%
2026-08-26	452.3700	455.2800	452.3700	455.2800	+3.005%	5	1,476	+16.412%
2026-08-25	442.0000	442.0000	442.0000	442.0000	+3.054%	4	1,478	+19.910%
2026-08-24	428.0000	428.9000	407.4100	428.9000	-13.784%	7	1,478	+23.572%
2026-08-21	497.4700	497.4700	497.4700	497.4700	+1.826%	1	1,478	+6.539%
2026-08-20	471.0700	488.5500	471.0700	488.5500	+9.112%	2	1,478	+8.484%
2026-08-19	455.0000	462.0500	445.4700	447.7500	-1.906%	6	1,480	+18.370%
2026-08-18	454.5000	456.4500	451.5400	456.4500	-14.749%	5	1,479	+16.113%
2026-08-17	530.4500	536.5300	529.0000	535.4200	+9.931%	10	1,483	-1.012%
2026-08-14	477.5200	487.0500	477.5200	487.0500	+4.517%	2	1,482	+8.818%
2026-08-13	474.9900	484.7500	466.0000	466.0000	+6.751%	20	1,483	+13.734%
2026-08-12	436.5300	436.5300	436.5300	436.5300	+16.132%	1	1,487	+21.412%
2026-08-11	381.1700	383.0800	371.9500	375.8900	-16.645%	7	1,488	+40.999%
2026-08-05	450.9300	450.9500	450.6100	450.9500	+4.483%	32	1,490	+17.530%
2026-08-04	426.0000	431.6000	426.0000	431.6000	+16.611%	4	1,490	+22.799%
2026-07-31	370.1200	370.1200	370.1200	370.1200	-9.982%	1	1,492	+43.197%
2026-07-30	341.1000	411.1600	341.1000	411.1600	+38.210%	5	1,493	+28.904%
2026-07-29	347.0000	347.0000	297.4900	297.4900	-18.719%	7	1,493	+78.157%
2026-07-28	340.6700	366.0000	340.6700	366.0000	-14.095%	6	1,490	+44.809%
2026-07-27	466.0000	466.0000	411.0000	426.0500	-5.322%	4	1,485	+24.399%
2026-07-24	483.0000	483.0000	450.0000	450.0000	-8.191%	6	1,483	+17.778%
2026-07-22	480.2500	490.1500	480.2500	490.1500	-2.564%	9	1,482	+8.130%
2026-07-21	476.0000	503.0500	476.0000	503.0500	+19.888%	5	1,480	+5.357%
2026-07-20	434.9500	434.9500	419.6000	419.6000	+4.132%	6	1,478	+26.311%
2026-07-17	374.7100	442.1500	374.7100	402.9500	+2.233%	3	1,478	+31.530%
2026-07-16	407.5800	420.6000	394.1500	394.1500	-13.950%	19	1,479	+34.467%
2026-07-15	488.0000	488.0000	439.0000	458.0500	-11.573%	5	1,494	+15.708%
2026-07-14	515.0000	518.0000	505.8000	518.0000	+7.905%	13	1,493	+2.317%
2026-07-13	468.6500	480.0500	465.0000	480.0500	-11.917%	6	1,492	+10.405%
2026-07-09	558.2100	560.0500	545.0000	545.0000	+11.550%	7	1,495	-2.752%
2026-07-08	488.5700	488.5700	488.5700	488.5700	+3.259%	2	1,496	+8.480%
2026-07-07	464.1900	473.1500	455.0500	473.1500	-12.517%	6	1,494	+12.015%
2026-07-06	546.9500	556.0000	537.7600	540.8500	+6.870%	6	1,496	-2.006%
2026-07-02	531.7000	531.7000	506.0800	506.0800	-13.258%	20	1,499	+4.727%
2026-07-01	602.1200	602.1200	583.4300	583.4300	-9.581%	11	1,499	-9.158%
2026-06-29	600.8500	661.3600	600.8500	645.2500	-5.996%	21	1,506	-17.861%
2026-06-26	725.5100	725.5100	686.4100	686.4100	-8.370%	10	1,508	-22.787%
2026-06-25	686.0600	750.6900	686.0600	749.1100	+30.280%	6	1,517	-29.249%
2026-06-24	584.6700	584.9300	541.1800	575.0000	-6.836%	6	1,518	-7.826%
2026-06-23	610.0000	642.0000	610.0000	617.1900	-8.540%	44	1,519	-14.127%
2026-06-18	646.0300	674.8200	646.0300	674.8200	+13.587%	3	1,674	-21.461%
2026-06-17	593.0800	626.8900	593.0800	594.1000	+4.420%	187	1,674	-10.789%
2026-06-16	613.3600	613.3600	568.9500	568.9500	-8.360%	2	1,674	-6.846%
2026-06-15	606.2500	620.8500	606.2500	620.8500	+16.047%	32	1,674	-14.633%
2026-06-12	521.1500	558.7600	521.1500	535.0000	+4.666%	18	1,645	-0.935%
2026-06-11	511.1500	511.1500	511.1500	511.1500	+11.756%	5	1,642	+3.688%
2026-06-10	469.5000	470.0000	453.9000	457.3800	+7.240%	7	1,637	+15.877%
2026-06-09	425.9900	426.5400	424.5200	426.5000	-16.045%	23	1,635	+24.267%
2026-06-08	487.3300	508.0100	487.3300	508.0100	+17.617%	9	1,625	+4.329%
2026-06-05	501.5000	501.5000	431.9200	431.9200	-23.459%	39	1,621	+22.708%
2026-06-04	537.2700	564.3000	534.9000	564.3000	-6.797%	76	1,632	-6.078%
2026-06-03	614.3200	614.3200	588.1300	605.4500	+3.337%	9	1,598	-12.462%
2026-06-02	600.0000	600.0000	585.9000	585.9000	+1.211%	13	1,595	-9.541%
2026-06-01	582.0000	590.3000	576.9800	578.8900	+13.635%	28	1,602	-8.445%
2026-05-29	508.6800	520.0000	508.6800	509.4300	+3.817%	9	1,612	+4.038%
2026-05-28	489.6700	490.7000	489.6700	490.7000	+2.922%	5	1,609	+8.009%
2026-05-27	490.1400	490.1400	448.5900	476.7700	+3.466%	73	1,605	+11.165%
2026-05-26	406.0000	460.8000	406.0000	460.8000	+43.551%	26	1,645	+15.017%
2026-05-22	326.2500	333.3500	318.9000	321.0000	+1.150%	28	1,635	+65.109%
2026-05-21	319.3500	325.0000	312.8400	317.3500	+6.365%	309	1,863	+67.008%
2026-05-20	289.5000	298.3600	279.4700	298.3600	+0.289%	5	1,863	+77.638%
2026-05-19	248.9000	297.5000	243.3000	297.5000	+14.247%	9	1,655	+78.151%
2026-05-18	320.1400	320.1400	249.6800	260.4000	-16.270%	148	1,655	+103.533%
2026-05-15	315.0000	315.0000	300.9300	311.0000	-13.291%	13	1,655	+70.418%
2026-05-14	357.5500	366.8500	354.0000	358.6700	-4.799%	57	1,577	+47.768%
2026-05-13	368.8700	378.6000	357.9400	376.7500	+10.662%	52	1,622	+40.677%
2026-05-12	340.5000	354.1300	289.4500	340.4500	-7.974%	251	1,622	+55.676%
2026-05-11	360.0000	385.2200	343.4700	369.9500	+16.483%	79	1,622	+43.263%
2026-05-08	261.0000	317.6000	261.0000	317.6000	+38.539%	68	1,633	+66.877%
2026-05-07	231.2500	250.0000	225.4000	229.2500	-6.612%	101	1,616	+131.189%
2026-05-06	235.2300	245.4800	221.9900	245.4800	+10.249%	72	1,629	+115.904%
2026-05-05	202.5500	232.6400	198.7600	222.6600	+27.716%	122	1,636	+138.031%
2026-05-04	168.4400	185.5500	167.2500	174.3400	+18.599%	451	1,652	+204.004%
2026-05-01	125.9400	150.0000	125.9400	147.0000	+14.184%	130	1,963	+260.544%
2026-04-30	140.7000	140.7000	122.5000	128.7400	-1.045%	80	1,963	+311.682%
2026-04-29	135.5500	139.6000	127.3500	130.1000	+5.858%	20	1,959	+307.379%
2026-04-28	131.3500	132.0000	116.0000	122.9000	-10.488%	168	1,966	+331.245%
2026-04-27	131.0000	143.8300	128.0000	137.3000	+15.262%	298	1,952	+286.016%
2026-04-24	119.5100	125.2500	114.7200	119.1200	+11.047%	450	2,021	+344.929%
2026-04-23	106.3500	116.6500	103.6500	107.2700	-4.734%	317	1,882	+394.080%
2026-04-22	96.8000	115.4300	93.3500	112.6000	+31.083%	261	1,802	+370.693%
2026-04-21	88.5000	89.5200	83.0200	85.9000	+0.703%	122	1,816	+516.997%
2026-04-20	92.2500	93.1700	79.6900	85.3000	-6.776%	227	1,816	+521.336%
2026-04-17	98.3000	101.2500	90.7900	91.5000	-2.732%	59	1,738	+479.235%
2026-04-16	90.0000	96.8000	90.0000	94.0700	+0.717%	95	1,747	+463.410%
2026-04-15	95.6500	96.1000	85.7000	93.4000	-5.072%	110	1,731	+467.452%
2026-04-14	73.6500	98.3900	73.6500	98.3900	+34.413%	165	1,714	+438.673%
2026-04-13	70.3900	73.2000	67.3500	73.2000	+0.274%	43	1,628	+624.044%
2026-04-10	67.0900	73.3700	67.0900	73.0000	+0.871%	51	1,641	+626.027%
2026-04-09	66.0000	72.3700	61.9500	72.3700	+15.147%	39	1,602	+632.348%
2026-04-08	69.5500	69.5500	61.1200	62.8500	+23.235%	344	1,611	+743.278%
2026-04-07	52.1500	52.1500	46.5000	51.0000	-1.487%	10	1,415	+939.216%
2026-04-06	50.0000	55.5000	50.0000	51.7700	+13.282%	64	1,413	+923.759%
2026-04-02	39.8000	46.5800	39.8000	45.7000	-4.593%	78	1,359	+1,059.737%
2026-04-01	38.8000	51.5200	38.8000	47.9000	+42.348%	87	1,359	+1,006.472%
2026-03-31	26.8000	33.6500	25.3000	33.6500	+17.822%	282	1,346	+1,475.037%
2026-03-30	41.5000	41.5000	27.8000	28.5600	-30.086%	620	1,238	+1,755.742%
2026-03-27	43.1500	44.4500	40.2500	40.8500	-0.366%	169	1,270	+1,197.430%
2026-03-26	47.5000	47.7500	39.0000	41.0000	-22.495%	88	1,204	+1,192.683%
2026-03-25	52.3200	55.0000	49.4000	52.9000	-10.324%	257	1,198	+901.890%
2026-03-24	63.0000	63.0000	56.6500	58.9900	-9.980%	531	1,169	+798.457%
2026-03-23	78.3000	78.3000	64.5600	65.5300	-13.274%	290	1,180	+708.790%
2026-03-20	85.5300	92.0200	74.8500	75.5600	-16.091%	117	991	+601.429%
2026-03-19	82.2000	97.5000	82.0900	90.0500	-14.943%	249	985	+488.562%
2026-03-18	103.1400	107.9300	101.9300	105.8700	+3.288%	56	866	+400.614%
2026-03-17	98.0000	102.5000	94.5000	102.5000	+13.172%	342	862	+417.073%
2026-03-16	97.3000	97.3500	90.2700	90.5700	+9.081%	181	863	+485.183%
2026-03-13	82.6500	83.0300	79.3100	83.0300	+16.045%	43	753	+538.323%
2026-03-12	72.1000	72.1600	68.0000	71.5500	-11.349%	8	733	+640.741%
2026-03-11	78.5400	80.7100	78.3600	80.7100	+7.356%	7	728	+556.672%
2026-03-10	76.2600	77.3500	73.7300	75.1800	+19.144%	17	730	+604.975%
2026-03-09	56.0000	63.4400	52.8900	63.1000	+6.913%	23	737	+739.937%
2026-03-06	60.8000	65.3100	59.0200	59.0200	-6.392%	12	745	+798.001%
2026-03-05	69.4500	70.0300	63.0500	63.0500	-10.057%	19	742	+740.603%
2026-03-04	66.0000	72.7500	66.0000	70.1000	+16.833%	13	732	+656.063%
2026-03-03	63.2500	64.0000	60.0000	60.0000	-14.749%	42	728	+783.333%
2026-03-02	72.2900	74.2000	70.3800	70.3800	-5.720%	7	721	+653.055%
2026-02-27	72.1500	79.1300	72.1500	74.6500	-5.254%	8	721	+609.980%
2026-02-26	81.0000	81.0000	73.6600	78.7900	-10.800%	11	722	+572.674%
2026-02-25	91.0000	91.0000	85.5000	88.3300	+3.747%	14	728	+500.023%
2026-02-24	92.3000	92.3000	83.8000	85.1400	+0.877%	70	728	+522.504%
2026-02-23	82.8700	84.4000	81.0000	84.4000	-0.177%	11	698	+527.962%
2026-02-20	84.2300	84.7500	82.5500	84.5500	+5.529%	18	699	+526.848%
2026-02-19	80.4600	81.0700	80.1200	80.1200	-2.649%	4	699	+561.508%
2026-02-18	72.3000	87.2500	72.3000	82.3000	+12.740%	40	701	+543.985%
2026-02-17	76.4000	81.4300	73.0000	73.0000	-10.692%	31	676	+626.027%
2026-02-13	77.5500	86.7000	77.5500	81.7400	-7.950%	102	701	+548.397%
2026-02-12	89.6400	92.0000	84.7500	88.8000	+11.000%	16	701	+496.847%
2026-02-11	69.7500	80.0000	69.0000	80.0000	+32.363%	33	698	+562.500%
2026-02-10	57.0500	63.7000	57.0500	60.4400	-9.656%	50	708	+776.903%
2026-02-09	66.3000	69.5000	62.2500	66.9000	-9.595%	263	682	+692.227%
2026-02-06	66.2000	74.0000	65.9700	74.0000	+8.824%	105	624	+616.216%
2026-02-05	67.0000	74.7000	65.0000	68.0000	-4.615%	22	566	+679.412%
2026-02-04	86.7000	86.7000	66.0600	71.2900	-22.002%	75	562	+643.442%
2026-02-03	99.6500	99.6500	86.4000	91.4000	-9.505%	69	562	+479.869%
2026-02-02	87.4500	104.0000	87.4500	101.0000	+15.812%	38	547	+424.752%
2026-01-30	105.0500	111.0000	85.3800	87.2100	-11.010%	101	546	+507.728%
2026-01-29	100.5300	105.0500	91.1000	98.0000	-2.778%	34	504	+440.816%
2026-01-28	90.0500	102.2200	87.7500	100.8000	+20.878%	89	493	+425.794%
2026-01-27	81.8000	87.0000	81.8000	83.3900	+11.291%	114	466	+535.568%
2026-01-26	75.0000	76.6900	72.5000	74.9300	-6.699%	26	398	+607.327%
2026-01-23	76.5000	87.9200	75.0000	80.3100	+3.492%	18	400	+559.943%
2026-01-22	66.6500	77.6000	66.6000	77.6000	+8.836%	14	400	+582.990%
2026-01-21	61.7500	75.1800	61.7500	71.3000	+18.695%	80	394	+643.338%
2026-01-20	62.2400	67.0000	59.2500	60.0700	+9.337%	113	334	+782.304%
2026-01-16	50.7500	57.7000	50.7500	54.9400	+22.089%	52	285	+864.689%
2026-01-15	48.1000	48.7500	45.0000	45.0000	+0.559%	9	285	+1,077.778%
2026-01-14	44.9300	46.0500	44.7500	44.7500	-4.605%	5	286	+1,084.358%
2026-01-13	51.4600	51.4600	46.7000	46.9100	-5.822%	16	286	+1,029.823%
2026-01-12	50.0000	50.2700	49.8100	49.8100	-0.380%	8	282	+964.043%
2026-01-09	47.4700	50.0000	47.4700	50.0000	+18.568%	28	276	+960.000%
2026-01-08	45.5500	45.5500	41.5200	42.1700	-12.565%	18	260	+1,156.818%
2026-01-07	47.8000	51.5000	47.7000	48.2300	-4.966%	29	263	+998.901%
2026-01-06	41.4000	50.7500	41.0000	50.7500	+41.444%	213	248	+944.335%
2026-01-05	40.6900	40.6900	35.8800	35.8800	-5.330%	7	100	+1,377.146%
2026-01-02	35.9400	37.9000	35.8000	37.9000	+38.069%	8	100	+1,298.417%
2025-12-31	28.4500	28.4500	27.4500	27.4500	-2.832%	7	92	+1,830.783%
2025-12-30	30.0000	30.0000	28.2500	28.2500	+0.248%	4	92	+1,776.106%
2025-12-29	28.2000	28.2000	28.1800	28.1800	+13.173%	5	91	+1,780.767%
2025-12-26	26.2000	26.2000	24.9000	24.9000	-3.451%	17	88	+2,028.514%
2025-12-24	23.6000	26.5000	23.6000	25.7900	+9.979%	25	87	+1,955.060%
2025-12-22	22.5000	23.4500	22.5000	23.4500	+14.390%	25	87	+2,160.128%
2025-12-19	20.5000	20.5000	20.5000	20.5000	+30.407%	1	68	+2,485.366%
2025-12-18	16.0000	16.2000	15.2900	15.7200	+31.000%	57	68	+3,271.501%
2025-12-17	12.4100	12.4800	11.9800	12.0000	-13.669%	4	56	+4,316.667%
2025-12-16	14.2000	14.2000	13.9000	13.9000	-10.611%	5	57	+3,712.950%
2025-12-15	17.0600	17.0600	15.5500	15.5500	-7.988%	8	58	+3,308.360%
2025-12-12	19.6500	19.6500	16.9000	16.9000	-22.263%	3	56	+3,036.095%
2025-12-10	21.7400	21.7400	21.7400	21.7400	+32.966%	1	53	+2,337.902%
2025-12-08	16.3500	16.3500	16.3500	16.3500	+12.759%	20	52	+3,141.590%
2025-12-05	13.2500	14.5000	13.2500	14.5000	-4.605%	24	32	+3,555.172%
2025-12-02	16.1100	16.1100	15.2000	15.2000	+11.765%	4	8	+3,386.842%
2025-11-26	13.6000	13.6000	13.6000	13.6000	+30.895%	2	2	+3,797.059%
2025-11-21	10.3900	10.3900	10.3900	10.3900	-15.597%	1	2	+5,001.059%
2025-11-20	14.0500	14.0500	12.3100	12.3100	-19.384%	2	2	+4,205.443%
2025-11-19	14.2400	15.2700	14.2400	15.2700	0.000%	2	2	+3,370.858%