Dark

MU20261218C520
MU Dec 18 2026 520.00 Call (MU261218C00520000)
option OPRA

EOD

Sep 10, 2026

475.50-9.082%(-47.50)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	474.4500	475.5000	474.4500	475.5000	-9.082%	8	870	0.000%
2026-09-09	523.0000	523.0000	523.0000	523.0000	+2.791%	2	870	-9.082%
2026-09-08	508.8000	508.8000	508.8000	508.8000	+0.603%	4	870	-6.545%
2026-09-04	481.0000	505.7500	481.0000	505.7500	+14.982%	36	869	-5.981%
2026-09-03	439.8500	439.8500	439.8500	439.8500	+0.837%	2	869	+8.105%
2026-08-31	436.2000	436.2000	436.2000	436.2000	+2.370%	1	869	+9.010%
2026-08-28	426.1000	426.1000	426.1000	426.1000	-2.068%	1	869	+11.594%
2026-08-27	435.1000	435.1000	435.1000	435.1000	+4.985%	2	869	+9.285%
2026-08-24	393.2300	414.4400	393.2300	414.4400	-0.697%	16	871	+14.733%
2026-08-12	423.4600	423.4600	417.3500	417.3500	-3.845%	8	871	+13.933%
2026-08-05	434.1900	434.1900	434.0400	434.0400	+5.196%	20	878	+9.552%
2026-08-04	412.6000	412.6000	412.6000	412.6000	+8.465%	1	888	+15.245%
2026-07-30	380.4000	380.4000	380.4000	380.4000	+10.581%	3	888	+25.000%
2026-07-28	344.0000	344.0000	344.0000	344.0000	-13.935%	1	891	+38.227%
2026-07-27	409.0000	409.0000	399.7000	399.7000	-20.046%	10	892	+18.964%
2026-07-21	499.9100	499.9100	499.9100	499.9100	+42.831%	2	893	-4.883%
2026-07-17	350.0000	350.0000	350.0000	350.0000	-9.091%	1	895	+35.857%
2026-07-16	385.0000	385.0000	385.0000	385.0000	-22.969%	1	896	+23.506%
2026-07-10	499.8000	499.8000	499.8000	499.8000	-7.888%	1	897	-4.862%
2026-07-09	542.6000	542.6000	542.6000	542.6000	+21.763%	2	897	-12.366%
2026-07-07	445.6200	445.6200	445.6200	445.6200	-12.042%	1	899	+6.705%
2026-07-02	506.6300	506.6300	506.6300	506.6300	-29.370%	1	899	-6.145%
2026-06-25	747.2000	747.2000	682.7500	717.3000	+25.319%	15	899	-33.710%
2026-06-24	572.3800	572.3800	572.3800	572.3800	-19.553%	1	900	-16.926%
2026-06-22	711.5000	711.5000	711.5000	711.5000	+24.403%	10	901	-33.169%
2026-06-16	571.9300	571.9300	571.9300	571.9300	-5.270%	1	901	-16.860%
2026-06-15	603.7500	603.7500	603.7500	603.7500	+38.491%	1	901	-21.242%
2026-06-10	435.9500	435.9500	435.9500	435.9500	+0.461%	1	902	+9.072%
2026-06-05	456.7500	456.7500	433.9500	433.9500	-17.351%	2	902	+9.575%
2026-06-04	526.2000	526.2000	525.0500	525.0500	-11.682%	2	904	-9.437%
2026-06-03	594.5000	594.5000	594.5000	594.5000	+5.447%	1	904	-20.017%
2026-06-01	566.6800	566.6800	563.1000	563.7900	+26.476%	12	903	-15.660%
2026-05-28	445.7700	445.7700	445.7700	445.7700	+3.276%	2	903	+6.669%
2026-05-27	479.0100	479.0100	431.6300	431.6300	-3.384%	2	903	+10.164%
2026-05-26	421.9000	446.7500	415.4000	446.7500	+46.475%	6	903	+6.435%
2026-05-21	307.0000	307.0000	305.0000	305.0000	+8.156%	23	906	+55.902%
2026-05-20	282.0000	282.0000	282.0000	282.0000	+10.484%	1	906	+68.617%
2026-05-19	249.1500	255.2400	249.1500	255.2400	+6.332%	4	899	+86.295%
2026-05-18	259.0000	259.0000	240.0400	240.0400	-17.786%	22	899	+98.092%
2026-05-15	300.3200	300.3200	291.9700	291.9700	-17.056%	19	899	+62.859%
2026-05-14	353.9200	353.9200	352.0100	352.0100	-2.676%	3	912	+35.081%
2026-05-13	361.6900	361.6900	361.6900	361.6900	+15.372%	1	913	+31.466%
2026-05-12	332.1500	332.1500	297.0000	313.5000	-14.407%	59	913	+51.675%
2026-05-11	337.4500	372.5000	337.4500	366.2700	+20.543%	27	913	+29.822%
2026-05-08	263.5400	303.8500	263.5400	303.8500	+40.023%	25	930	+56.492%
2026-05-07	225.5000	225.5000	217.0000	217.0000	-5.389%	23	943	+119.124%
2026-05-06	223.0000	229.3600	206.7500	229.3600	+7.263%	111	952	+107.316%
2026-05-05	195.8700	218.2200	195.8600	213.8300	+29.382%	64	958	+122.373%
2026-05-04	155.8700	175.8500	155.4500	165.2700	+19.423%	501	933	+187.711%
2026-05-01	125.7200	140.4400	125.7200	138.3900	+15.778%	166	1,039	+243.594%
2026-04-30	131.1000	132.0000	119.5000	119.5300	-3.605%	30	1,039	+297.808%
2026-04-29	129.3000	130.2800	118.0000	124.0000	+6.438%	527	1,034	+283.468%
2026-04-28	115.5500	125.7000	108.2700	116.5000	-10.108%	35	624	+308.155%
2026-04-27	121.0500	131.0100	121.0500	129.6000	+16.400%	60	622	+266.898%
2026-04-24	113.6500	116.3300	109.7000	111.3400	+13.717%	17	619	+327.070%
2026-04-23	98.2400	100.2400	97.9100	97.9100	-5.991%	6	615	+385.650%
2026-04-22	95.6800	104.1500	95.6800	104.1500	+26.242%	7	616	+356.553%
2026-04-21	80.8000	82.5000	77.2000	82.5000	-1.528%	121	599	+476.364%
2026-04-20	83.7800	83.7800	83.7800	83.7800	-1.885%	2	599	+467.558%
2026-04-17	87.0000	87.7500	85.2200	85.3900	-2.966%	23	599	+456.857%
2026-04-16	86.1600	89.7100	83.3300	88.0000	+3.529%	11	586	+440.341%
2026-04-15	89.6500	89.6500	80.0000	85.0000	-5.377%	13	589	+459.412%
2026-04-14	69.5000	89.8300	69.2000	89.8300	+44.074%	21	586	+429.333%
2026-04-13	62.3500	62.3500	62.3500	62.3500	-7.547%	1	573	+662.630%
2026-04-10	65.4800	67.4400	65.4800	67.4400	+1.231%	3	572	+605.071%
2026-04-09	59.7500	66.6200	59.5500	66.6200	+14.724%	15	573	+613.750%
2026-04-08	60.6000	60.6000	57.5900	58.0700	+24.214%	4	572	+718.839%
2026-04-07	43.8700	46.7500	43.7700	46.7500	-2.604%	24	569	+917.112%
2026-04-06	48.1000	48.1600	48.0000	48.0000	+14.150%	6	568	+890.625%
2026-04-02	41.0000	42.0500	41.0000	42.0500	-3.930%	3	568	+1,030.797%
2026-04-01	36.1500	45.3000	36.1500	43.7700	+53.042%	14	568	+986.361%
2026-03-31	24.2000	28.6000	24.2000	28.6000	+13.944%	3	571	+1,562.587%
2026-03-30	32.7000	32.7000	25.1000	25.1000	-32.977%	23	570	+1,794.422%
2026-03-27	40.0000	40.0000	37.0000	37.4500	-0.213%	10	553	+1,169.693%
2026-03-26	41.0000	41.0000	35.8800	37.5300	-20.149%	9	554	+1,166.986%
2026-03-25	45.2800	47.0000	45.2800	47.0000	-14.124%	5	560	+911.702%
2026-03-24	53.9000	54.7300	52.2000	54.7300	-8.017%	22	563	+768.811%
2026-03-23	65.0000	65.0000	59.0000	59.5000	-15.000%	21	551	+699.160%
2026-03-20	76.9500	77.8000	70.0000	70.0000	-17.686%	47	556	+579.286%
2026-03-19	76.0900	89.0000	76.0900	85.0400	-12.267%	132	566	+459.149%
2026-03-18	100.0000	100.0000	96.9300	96.9300	+2.778%	3	605	+390.560%
2026-03-17	91.4500	94.3100	91.4500	94.3100	+4.789%	5	603	+404.188%
2026-03-16	90.0000	90.0000	90.0000	90.0000	+18.969%	4	603	+428.333%
2026-03-13	75.7500	75.7500	75.6500	75.6500	+14.240%	2	599	+528.553%
2026-03-12	64.9500	66.2200	64.9500	66.2200	-12.291%	5	599	+618.061%
2026-03-11	74.1000	75.5000	74.1000	75.5000	+11.275%	2	600	+529.801%
2026-03-10	67.8500	67.8500	67.8500	67.8500	+26.822%	1	602	+600.811%
2026-03-09	49.0900	53.5000	49.0900	53.5000	-1.200%	23	602	+788.785%
2026-03-06	59.1500	59.1500	54.1500	54.1500	-6.525%	31	616	+778.116%
2026-03-05	56.3000	57.9300	56.3000	57.9300	-0.515%	2	616	+720.818%
2026-03-03	58.2300	58.2300	58.2300	58.2300	-17.545%	2	616	+716.589%
2026-03-02	70.7300	70.7300	70.6200	70.6200	-2.593%	2	618	+573.322%
2026-02-27	72.5000	72.5000	72.5000	72.5000	-0.685%	1	618	+555.862%
2026-02-26	68.7500	73.0000	68.0000	73.0000	-10.976%	3	618	+551.370%
2026-02-25	84.6000	85.0500	82.0000	82.0000	+4.061%	14	618	+479.878%
2026-02-24	83.5000	83.5000	78.8000	78.8000	+1.875%	6	618	+503.426%
2026-02-20	79.0700	79.0700	77.0500	77.3500	-0.757%	13	618	+514.738%
2026-02-19	77.5900	77.9400	77.5900	77.9400	+13.864%	51	614	+510.085%
2026-02-17	71.1200	71.1200	68.4000	68.4500	-14.863%	28	614	+594.668%
2026-02-13	74.6200	80.4000	74.6200	80.4000	-3.423%	9	634	+491.418%
2026-02-12	89.5600	89.5600	82.8000	83.2500	+11.000%	134	634	+471.171%
2026-02-11	71.3500	75.0000	67.3500	75.0000	+33.690%	104	618	+534.000%
2026-02-10	56.1000	56.1000	56.1000	56.1000	-13.010%	1	564	+747.594%
2026-02-09	64.6100	65.0000	64.4900	64.4900	-1.043%	56	564	+637.324%
2026-02-06	65.1600	65.3300	65.0500	65.1700	-0.504%	10	515	+629.630%
2026-02-05	64.0000	65.5000	64.0000	65.5000	0.000%	2	511	+625.954%
2026-02-04	80.6200	80.6200	63.9400	65.5000	-20.122%	6	510	+625.954%
2026-02-03	86.3000	86.3000	82.0000	82.0000	-3.529%	4	510	+479.878%
2026-02-02	89.4900	89.4900	85.0000	85.0000	0.000%	3	510	+459.412%
2026-01-30	101.4100	101.4100	81.3500	85.0000	-7.959%	43	509	+459.412%
2026-01-29	94.7500	99.7000	91.1100	92.3500	-0.806%	11	506	+414.889%
2026-01-28	84.6200	93.6000	84.6200	93.1000	+16.375%	56	505	+410.741%
2026-01-27	77.1500	81.4600	77.0200	80.0000	+14.531%	25	525	+494.375%
2026-01-26	73.0400	73.0400	69.8500	69.8500	-4.315%	9	537	+580.744%
2026-01-23	78.9200	78.9200	73.0000	73.0000	+5.263%	33	536	+551.370%
2026-01-22	63.0200	69.3500	63.0200	69.3500	+1.537%	6	545	+585.652%
2026-01-21	57.6500	70.0000	57.6500	68.3000	+22.358%	39	545	+596.193%
2026-01-20	58.0700	61.0800	55.5500	55.8200	+15.093%	29	534	+751.845%
2026-01-16	52.5500	53.0000	48.4700	48.5000	+9.605%	42	486	+880.412%
2026-01-15	44.5000	44.5000	43.5000	44.2500	+6.936%	4	486	+974.576%
2026-01-14	41.6500	41.6500	41.3800	41.3800	-4.544%	2	482	+1,049.106%
2026-01-13	45.0000	45.0000	43.3500	43.3500	-6.149%	3	482	+996.886%
2026-01-12	46.0300	46.1900	46.0200	46.1900	+3.565%	7	483	+929.444%
2026-01-09	44.1800	44.6600	44.1800	44.6000	+11.723%	4	483	+966.143%
2026-01-08	40.8500	41.2200	39.9200	39.9200	-11.603%	4	482	+1,091.132%
2026-01-07	45.1600	45.1600	45.1600	45.1600	-3.956%	2	484	+952.923%
2026-01-06	38.7600	47.0200	38.7600	47.0200	+40.149%	91	484	+911.272%
2026-01-05	35.7000	36.7400	33.0000	33.5500	-2.471%	32	501	+1,317.288%
2026-01-02	30.0000	34.7000	30.0000	34.4000	+39.667%	16	501	+1,282.267%
2025-12-31	25.9000	25.9000	24.6300	24.6300	-7.406%	19	514	+1,830.572%
2025-12-29	23.6100	26.6000	23.4700	26.6000	+12.284%	36	514	+1,687.594%
2025-12-26	24.5000	24.5000	22.9700	23.6900	+0.594%	41	509	+1,907.176%
2025-12-24	22.7300	24.5200	22.7300	23.5500	+11.506%	20	476	+1,919.108%
2025-12-23	21.5600	21.5600	20.4800	21.1200	+1.101%	25	476	+2,151.420%
2025-12-22	20.4600	20.9500	19.0900	20.8900	+9.086%	58	463	+2,176.209%
2025-12-19	17.0000	19.1500	17.0000	19.1500	+28.610%	37	428	+2,383.029%
2025-12-18	15.3000	18.0000	14.0500	14.8900	+23.058%	134	422	+3,093.418%
2025-12-17	12.9500	13.0000	10.4000	12.1000	-4.348%	344	394	+3,829.752%
2025-12-16	13.6000	13.6000	12.4500	12.6500	-13.946%	35	420	+3,658.893%
2025-12-15	14.7000	14.7000	14.7000	14.7000	-5.161%	1	435	+3,134.694%
2025-12-12	17.5000	17.5000	15.5000	15.5000	-17.112%	26	435	+2,967.742%
2025-12-11	19.8500	19.8500	18.7000	18.7000	-8.333%	4	423	+2,442.781%
2025-12-10	19.0000	20.7000	19.0000	20.4000	+23.636%	9	419	+2,230.882%
2025-12-09	16.5400	16.5400	16.5000	16.5000	+10.000%	2	413	+2,781.818%
2025-12-08	14.8900	15.3500	14.8900	15.0000	+10.701%	27	414	+3,070.000%
2025-12-05	12.9000	13.5500	12.9000	13.5500	+22.072%	7	393	+3,409.225%
2025-12-04	11.1000	11.1000	11.1000	11.1000	-21.831%	1	387	+4,183.784%
2025-12-02	14.5000	14.5000	14.2000	14.2000	-2.069%	3	386	+3,248.592%
2025-12-01	13.4300	14.5000	13.4300	14.5000	+9.848%	23	385	+3,179.310%
2025-11-28	13.2000	13.2000	13.2000	13.2000	+6.796%	5	362	+3,502.273%
2025-11-26	11.8500	12.9400	11.8400	12.3600	+13.394%	41	324	+3,747.087%
2025-11-25	11.6000	11.6000	10.9000	10.9000	-9.917%	3	324	+4,262.385%
2025-11-24	11.9000	12.1000	11.9000	12.1000	+18.627%	312	321	+3,829.752%
2025-11-21	9.1000	10.2000	9.1000	10.2000	+4.615%	3	10	+4,561.765%
2025-11-20	11.2800	11.2800	9.7500	9.7500	-25.856%	5	10	+4,776.923%
2025-11-19	13.1200	13.1500	13.1200	13.1500	-16.349%	3	7	+3,515.970%
2025-11-18	16.0000	16.2500	15.5000	15.7200	0.000%	5	0	+2,924.809%