Dark

MU20261218C550
MU Dec 18 2026 550.00 Call (MU261218C00550000)
option OPRA

EOD

Sep 8, 2026

478.18+1.949%(+9.14)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	478.1800	478.1800	478.1800	478.1800	+1.949%	20	695	0.000%
2026-09-04	457.0000	469.0400	456.0000	469.0400	+12.296%	7	696	+1.949%
2026-09-03	417.6800	417.6800	417.6800	417.6800	+5.975%	4	696	+14.485%
2026-08-25	393.7200	394.1300	393.7200	394.1300	-7.635%	4	700	+21.325%
2026-08-20	426.7100	426.7100	426.7100	426.7100	+4.861%	1	699	+12.062%
2026-08-18	406.9300	406.9300	406.9300	406.9300	-15.917%	1	698	+17.509%
2026-08-17	483.9600	483.9600	483.9600	483.9600	+25.982%	1	698	-1.194%
2026-08-06	386.5300	386.5300	384.1500	384.1500	-5.813%	2	699	+24.477%
2026-08-05	413.9100	413.9100	407.0200	407.8600	+26.226%	19	700	+17.241%
2026-08-03	323.1200	323.1200	323.1200	323.1200	-7.490%	1	710	+47.988%
2026-07-31	339.3200	349.2800	339.2900	349.2800	+7.487%	3	710	+36.904%
2026-07-30	324.9200	325.2300	324.9200	324.9500	+6.210%	20	710	+47.155%
2026-07-28	305.9500	305.9500	305.9500	305.9500	-30.134%	1	698	+56.294%
2026-07-24	437.9100	437.9100	437.9100	437.9100	-9.204%	3	699	+9.196%
2026-07-23	482.3000	482.3000	482.3000	482.3000	+3.177%	1	699	-0.854%
2026-07-22	470.0400	470.0400	467.4500	467.4500	+21.353%	2	699	+2.295%
2026-07-20	385.2000	385.2000	385.2000	385.2000	-5.214%	15	699	+24.138%
2026-07-15	426.8700	426.8700	403.0000	406.3900	-7.555%	41	684	+17.665%
2026-07-13	439.6000	439.6000	439.6000	439.6000	-15.199%	1	651	+8.776%
2026-07-09	518.3900	518.3900	518.3900	518.3900	+15.462%	1	651	-7.757%
2026-07-08	434.0000	448.9700	434.0000	448.9700	+1.867%	3	650	+6.506%
2026-07-07	430.6800	440.7400	425.0000	440.7400	-22.880%	8	652	+8.495%
2026-07-01	571.5000	571.5000	571.5000	571.5000	-8.475%	1	652	-16.329%
2026-06-29	624.4200	624.4200	624.4200	624.4200	-13.940%	1	652	-23.420%
2026-06-25	718.5800	725.5600	701.0500	725.5600	+33.655%	5	651	-34.095%
2026-06-24	542.8600	542.8600	542.8600	542.8600	-1.086%	2	651	-11.915%
2026-06-23	575.3200	586.5200	548.8200	548.8200	-20.436%	7	653	-12.871%
2026-06-22	678.0800	689.7800	678.0800	689.7800	+9.281%	3	652	-30.676%
2026-06-18	605.9400	631.2000	605.9400	631.2000	+11.529%	3	655	-24.243%
2026-06-17	547.3500	565.9500	547.3500	565.9500	-4.425%	2	655	-15.508%
2026-06-15	562.3600	592.1500	562.3600	592.1500	+28.728%	8	655	-19.247%
2026-06-11	460.0000	460.0000	460.0000	460.0000	+8.932%	5	661	+3.952%
2026-06-10	428.8300	428.8300	422.2500	422.2800	+2.632%	5	661	+13.238%
2026-06-09	411.4500	411.4500	411.4500	411.4500	-10.291%	5	658	+16.218%
2026-06-08	458.6500	458.6500	458.6500	458.6500	+12.131%	1	663	+4.258%
2026-06-05	459.2000	459.2000	409.0300	409.0300	-22.423%	5	663	+16.906%
2026-06-04	523.1500	527.2600	521.2000	527.2600	-6.580%	22	666	-9.309%
2026-06-03	570.0000	570.0000	564.4000	564.4000	-0.242%	2	680	-15.276%
2026-06-02	550.4500	566.0900	550.4500	565.7700	+2.641%	5	679	-15.482%
2026-06-01	533.7000	551.2100	533.7000	551.2100	+18.893%	2	679	-13.249%
2026-05-29	478.0000	479.9800	463.6200	463.6200	+5.615%	7	680	+3.141%
2026-05-28	425.5700	453.4400	425.5700	438.9700	+2.420%	12	683	+8.932%
2026-05-27	460.3400	460.3400	428.6000	428.6000	-0.005%	4	692	+11.568%
2026-05-26	375.8800	434.8500	373.4500	428.6200	+47.596%	24	695	+11.563%
2026-05-22	290.4000	290.4000	290.4000	290.4000	+1.524%	2	698	+64.663%
2026-05-21	288.0500	288.0500	286.0400	286.0400	+12.380%	16	698	+67.172%
2026-05-20	258.7800	258.7800	254.5300	254.5300	+18.939%	4	698	+87.868%
2026-05-19	245.0000	245.0000	214.0000	214.0000	-6.058%	2	690	+123.449%
2026-05-18	282.0000	282.0000	227.8000	227.8000	-19.254%	5	690	+109.912%
2026-05-15	279.7000	282.7300	277.3900	282.1200	-13.569%	28	690	+69.495%
2026-05-14	325.1200	338.7500	325.1200	326.4100	-2.471%	3	679	+46.497%
2026-05-13	335.9800	335.9800	334.6800	334.6800	+11.899%	2	682	+42.877%
2026-05-12	309.2200	311.7700	263.8000	299.0900	-14.148%	18	682	+59.878%
2026-05-11	349.5200	349.5200	315.8700	348.3800	+24.510%	5	682	+37.258%
2026-05-08	243.6300	284.6500	243.6300	279.8000	+41.793%	425	677	+70.901%
2026-05-07	204.9500	229.6300	197.1800	197.3300	-6.194%	28	776	+142.325%
2026-05-06	206.5500	220.0100	190.7500	210.3600	+5.959%	77	780	+127.315%
2026-05-05	181.8900	205.1000	181.8900	198.5300	+31.957%	145	811	+140.860%
2026-05-04	137.6500	162.1100	136.6000	150.4500	+18.465%	427	808	+217.833%
2026-05-01	121.3000	129.0000	118.0500	127.0000	+15.245%	22	468	+276.520%
2026-04-30	112.1300	112.1300	104.0000	110.2000	+2.037%	66	468	+333.920%
2026-04-29	117.4500	118.3000	108.0000	108.0000	+3.617%	20	476	+342.759%
2026-04-28	104.0500	111.8800	96.8500	104.2300	-10.224%	71	469	+358.774%
2026-04-27	110.6600	122.5000	110.6600	116.1000	+15.293%	91	477	+311.869%
2026-04-24	104.0000	106.7000	99.2200	100.7000	+11.765%	126	478	+374.856%
2026-04-23	89.9000	97.7000	86.4900	90.1000	-6.048%	177	489	+430.721%
2026-04-22	78.7500	98.1500	78.7500	95.9000	+37.886%	94	456	+398.624%
2026-04-21	74.3600	74.3600	68.4700	69.5500	+1.474%	114	407	+587.534%
2026-04-20	78.6000	80.0000	67.9500	68.5400	-12.543%	28	407	+597.666%
2026-04-17	82.9000	85.0000	78.3700	78.3700	-2.160%	13	402	+510.157%
2026-04-16	75.4000	82.0000	75.4000	80.1000	+5.743%	20	401	+496.979%
2026-04-15	80.2500	80.2500	71.4600	75.7500	-6.872%	30	392	+531.261%
2026-04-14	63.2000	81.3400	61.3100	81.3400	+40.971%	64	387	+487.878%
2026-04-13	55.5000	57.7000	54.6200	57.7000	-3.042%	60	371	+728.735%
2026-04-10	59.5200	59.5200	59.4000	59.5100	+1.605%	25	353	+703.529%
2026-04-09	53.1000	58.5700	50.1100	58.5700	+14.618%	15	376	+716.425%
2026-04-08	53.8200	53.8200	48.5400	51.1000	+29.138%	22	371	+835.773%
2026-04-07	37.7500	40.2500	37.4500	39.5700	-5.040%	11	372	+1,108.441%
2026-04-06	41.8200	44.4000	41.6700	41.6700	+11.417%	10	371	+1,047.540%
2026-04-02	30.0000	37.4000	30.0000	37.4000	-1.579%	14	361	+1,178.556%
2026-04-01	28.0700	41.0000	28.0700	38.0000	+63.793%	25	361	+1,158.368%
2026-03-31	22.6600	24.4000	21.0000	23.2000	+4.270%	203	355	+1,961.121%
2026-03-30	31.0000	31.0000	22.0000	22.2500	-31.623%	54	433	+2,049.124%
2026-03-27	33.3900	34.3500	32.5400	32.5400	+2.263%	36	455	+1,369.514%
2026-03-26	35.8000	35.8800	31.1500	31.8200	-22.390%	64	445	+1,402.766%
2026-03-25	39.2000	43.5500	39.0600	41.0000	-12.017%	20	415	+1,066.293%
2026-03-24	50.4900	50.5400	45.2000	46.6000	-14.495%	23	422	+926.137%
2026-03-23	62.0000	63.2500	53.1500	54.5000	-12.097%	74	427	+777.394%
2026-03-20	68.4500	69.8000	62.0000	62.0000	-17.333%	15	404	+671.258%
2026-03-19	67.7700	81.0400	67.7700	75.0000	-16.898%	138	396	+537.573%
2026-03-18	86.7500	91.2500	86.2100	90.2500	+6.239%	40	311	+429.839%
2026-03-17	82.3700	84.9500	82.3700	84.9500	+7.983%	10	276	+462.896%
2026-03-16	78.0000	79.8200	78.0000	78.6700	+16.204%	12	272	+507.830%
2026-03-13	64.0000	67.7500	63.9000	67.7000	+14.242%	16	271	+606.322%
2026-03-12	57.7500	59.2600	57.7500	59.2600	-11.763%	12	263	+706.919%
2026-03-11	67.1600	67.1600	67.1600	67.1600	+6.081%	1	251	+612.001%
2026-03-10	58.4500	64.0000	58.4500	63.3100	+22.646%	14	251	+655.299%
2026-03-09	45.0000	51.6200	43.0000	51.6200	+9.249%	42	247	+826.346%
2026-03-06	52.2500	53.9000	47.2500	47.2500	-9.656%	13	254	+912.021%
2026-03-05	54.0000	54.0000	51.6400	52.3000	-9.531%	12	244	+814.302%
2026-03-04	59.7400	59.7400	57.7700	57.8100	+15.689%	11	245	+727.158%
2026-03-03	49.7000	49.9700	49.7000	49.9700	-18.509%	4	235	+856.934%
2026-02-27	62.5600	63.4700	61.3200	61.3200	-2.744%	9	232	+679.811%
2026-02-26	63.1000	63.1000	63.0500	63.0500	-14.218%	2	234	+658.414%
2026-02-25	73.5000	73.5000	73.5000	73.5000	+6.522%	1	232	+550.585%
2026-02-23	69.0000	69.0000	69.0000	69.0000	-0.576%	3	232	+593.014%
2026-02-20	69.6000	69.8500	69.4000	69.4000	-4.315%	17	234	+589.020%
2026-02-18	73.3800	73.3900	72.5300	72.5300	+4.873%	10	223	+559.286%
2026-02-13	73.4500	73.4500	69.1600	69.1600	-9.936%	7	219	+591.411%
2026-02-12	77.5500	77.5500	76.7900	76.7900	+9.778%	2	219	+522.711%
2026-02-11	61.4000	69.9500	60.3000	69.9500	+38.707%	30	219	+583.603%
2026-02-10	49.0000	52.8500	49.0000	50.4300	-18.332%	73	200	+848.205%
2026-02-06	56.2000	61.7500	56.2000	61.7500	+10.228%	6	168	+674.381%
2026-02-05	56.9400	63.0400	56.0200	56.0200	-6.633%	6	171	+753.588%
2026-02-04	65.0000	65.0000	55.3500	60.0000	-20.000%	15	174	+696.967%
2026-02-03	80.0000	80.0000	73.0000	75.0000	-15.768%	23	171	+537.573%
2026-02-02	81.5000	89.0400	78.1000	89.0400	+15.757%	3	178	+437.040%
2026-01-30	93.6500	95.2700	72.6000	76.9200	-9.185%	43	177	+521.659%
2026-01-29	86.2600	90.2700	83.1000	84.7000	-1.603%	45	172	+464.557%
2026-01-28	82.4500	88.6400	79.8100	86.0800	+21.154%	40	145	+455.507%
2026-01-27	69.1000	74.1800	69.1000	71.0500	+14.412%	10	112	+573.019%
2026-01-26	63.6200	63.6800	62.1000	62.1000	-15.797%	10	105	+670.016%
2026-01-23	64.5500	73.7500	64.5500	73.7500	+11.270%	7	102	+548.380%
2026-01-22	62.0700	66.2800	57.9500	66.2800	+9.826%	7	102	+621.454%
2026-01-21	54.3700	63.5300	54.3700	60.3500	+19.861%	74	103	+692.345%
2026-01-20	49.6500	56.7000	49.6500	50.3500	+11.099%	15	47	+849.712%
2026-01-16	48.2000	48.2000	43.5500	45.3200	+22.952%	18	47	+955.119%
2026-01-14	37.3300	38.0000	36.8600	36.8600	-10.599%	7	47	+1,197.287%
2026-01-09	39.3300	41.2300	39.3300	41.2300	+17.800%	12	48	+1,059.787%
2026-01-08	36.2300	37.2600	34.4900	35.0000	-14.530%	11	49	+1,266.229%
2026-01-07	40.9500	40.9500	40.9500	40.9500	+3.540%	1	38	+1,067.717%
2026-01-06	38.1500	39.5500	37.2000	39.5500	+33.075%	35	37	+1,109.052%
2026-01-05	30.1200	30.1200	29.7200	29.7200	-4.896%	3	5	+1,508.950%
2026-01-02	28.7800	31.2500	28.7800	31.2500	0.000%	7	5	+1,430.176%