Dark

MU20261218C770
MU Dec 18 2026 770.00 Call (MU261218C00770000)
option OPRA

EOD

Sep 9, 2026

295.00+1.274%(+3.71)482

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	284.0000	310.0000	284.0000	295.0000	+1.274%	482	565	0.000%
2026-09-08	305.4000	305.4000	290.8800	291.2900	+2.549%	55	835	+1.274%
2026-09-04	272.0700	284.0500	272.0700	284.0500	+22.015%	107	956	+3.855%
2026-09-03	217.7500	234.3200	217.7000	232.8000	+3.214%	66	956	+26.718%
2026-09-02	225.3500	225.5500	225.3500	225.5500	+5.892%	2	906	+30.791%
2026-09-01	220.5000	228.3000	213.0000	213.0000	-4.054%	308	907	+38.498%
2026-08-31	224.0000	224.0000	222.0000	222.0000	+5.213%	60	641	+32.883%
2026-08-28	209.0000	211.0000	209.0000	211.0000	+1.442%	80	641	+39.810%
2026-08-27	236.0000	236.0000	208.0000	208.0000	-8.531%	162	561	+41.827%
2026-08-25	228.6500	228.6500	227.4000	227.4000	+4.302%	2	555	+29.727%
2026-08-24	224.0000	224.0000	202.0000	218.0200	-17.011%	137	554	+35.309%
2026-08-21	259.8300	263.2600	259.8300	262.7100	+12.269%	16	516	+12.291%
2026-08-19	234.0000	234.0000	234.0000	234.0000	-23.559%	1	518	+26.068%
2026-08-17	306.1200	306.1200	306.1200	306.1200	+15.757%	1	519	-3.633%
2026-08-14	263.4000	264.4500	263.4000	264.4500	-5.628%	2	520	+11.552%
2026-08-13	280.2100	280.2200	280.2100	280.2200	+50.818%	2	520	+5.274%
2026-08-11	192.5500	192.5500	183.5700	185.8000	-11.376%	8	519	+58.773%
2026-08-10	201.6500	219.6900	201.6500	209.6500	-3.538%	9	521	+40.711%
2026-08-07	206.0900	220.6000	206.0900	217.3400	-7.605%	7	521	+35.732%
2026-08-06	235.2300	235.2300	235.2300	235.2300	-5.983%	1	520	+25.409%
2026-08-04	249.7000	250.2000	249.7000	250.2000	+25.729%	3	520	+17.906%
2026-08-03	165.5000	199.0000	165.5000	199.0000	-14.412%	105	521	+48.241%
2026-07-31	232.5100	232.5100	232.5100	232.5100	+1.091%	1	545	+26.876%
2026-07-30	195.0000	231.1500	195.0000	230.0000	+49.302%	90	545	+28.261%
2026-07-29	190.0500	190.0500	154.0500	154.0500	-23.446%	93	551	+91.496%
2026-07-28	205.9500	205.9500	201.2300	201.2300	-17.932%	3	503	+46.598%
2026-07-27	245.2000	245.2000	245.2000	245.2000	+10.975%	1	503	+20.310%
2026-07-17	220.9500	220.9500	220.9500	220.9500	-5.253%	1	503	+33.514%
2026-07-16	240.8000	240.8000	233.2000	233.2000	-22.489%	8	504	+26.501%
2026-07-15	300.8600	300.8600	300.8600	300.8600	-9.114%	1	508	-1.948%
2026-07-14	331.1100	331.1100	331.0300	331.0300	+11.349%	14	507	-10.884%
2026-07-13	294.3000	297.2900	294.3000	297.2900	-21.559%	6	499	-0.770%
2026-07-09	379.0000	379.0000	379.0000	379.0000	+21.474%	1	502	-22.164%
2026-07-07	312.0000	312.0000	312.0000	312.0000	-6.843%	1	503	-5.449%
2026-07-02	334.9200	334.9200	334.9200	334.9200	-16.955%	52	504	-11.919%
2026-07-01	414.0000	414.0000	403.3000	403.3000	-18.588%	3	504	-26.853%
2026-06-30	495.3800	495.3800	495.3800	495.3800	+22.619%	2	502	-40.450%
2026-06-29	434.8800	434.8800	404.0000	404.0000	-19.179%	24	502	-26.980%
2026-06-26	499.8700	499.8700	499.8700	499.8700	-6.906%	2	503	-40.985%
2026-06-25	490.6900	536.9500	490.6900	536.9500	+39.279%	2	503	-45.060%
2026-06-24	420.0000	420.0000	385.5200	385.5200	-28.016%	34	503	-23.480%
2026-06-22	535.3700	535.5600	535.3700	535.5600	+15.192%	100	503	-44.917%
2026-06-18	460.0000	464.9300	460.0000	464.9300	+18.423%	2	604	-36.550%
2026-06-17	392.6000	392.6000	392.6000	392.6000	-12.949%	1	604	-24.860%
2026-06-16	455.3800	455.3800	451.0000	451.0000	+3.230%	2	604	-34.590%
2026-06-15	420.5500	436.8900	420.5500	436.8900	+13.404%	5	604	-32.477%
2026-06-04	385.2500	385.2500	385.2500	385.2500	-10.573%	2	603	-23.426%
2026-06-03	411.7000	430.8000	411.7000	430.8000	+0.401%	2	602	-31.523%
2026-06-02	409.0100	429.0800	409.0100	429.0800	+7.257%	6	604	-31.248%
2026-06-01	394.3500	411.3800	394.3500	400.0500	+25.533%	4	604	-26.259%
2026-05-28	318.6800	318.6800	318.6800	318.6800	+6.710%	1	606	-7.431%
2026-05-27	323.7500	323.7500	298.6400	298.6400	+0.306%	9	606	-1.219%
2026-05-26	236.3000	297.7600	236.3000	297.7300	+58.367%	50	611	-0.917%
2026-05-22	186.0200	197.2100	186.0200	188.0000	+0.508%	95	647	+56.915%
2026-05-21	183.7500	194.1200	180.0500	187.0500	+7.210%	23	593	+57.712%
2026-05-20	165.1500	175.5500	165.1500	174.4700	+8.806%	7	593	+69.084%
2026-05-19	149.2000	167.0000	149.1000	160.3500	+11.680%	124	500	+83.973%
2026-05-18	176.5500	176.5500	139.0300	143.5800	-23.034%	19	500	+105.460%
2026-05-15	186.4000	186.8300	177.3000	186.5500	-12.643%	36	500	+58.135%
2026-05-14	218.0000	233.0000	213.5500	213.5500	-7.152%	15	500	+38.141%
2026-05-13	241.0000	241.0000	230.0000	230.0000	+10.048%	7	499	+28.261%
2026-05-12	210.1000	215.5400	170.0000	209.0000	-12.917%	336	499	+41.148%
2026-05-11	220.5300	240.0000	211.3500	240.0000	+30.088%	52	499	+22.917%
2026-05-08	160.8000	184.4900	158.9100	184.4900	+56.096%	15	211	+59.900%
2026-05-07	119.3100	119.6600	117.8600	118.1900	-1.508%	27	209	+149.598%
2026-05-06	120.0000	120.0000	120.0000	120.0000	+2.023%	1	185	+145.833%
2026-05-05	102.0000	122.9500	102.0000	117.6200	+41.438%	9	186	+150.808%
2026-05-04	83.3200	87.1000	83.1600	83.1600	+33.462%	4	181	+254.738%
2026-04-27	63.7500	63.7500	62.3100	62.3100	+17.922%	2	179	+373.439%
2026-04-24	52.9100	52.9100	52.8400	52.8400	+24.917%	2	180	+458.289%
2026-04-23	42.3000	42.3000	42.3000	42.3000	-14.975%	1	179	+597.400%
2026-04-22	49.8500	49.8500	49.7500	49.7500	+27.662%	2	179	+492.965%
2026-04-16	39.0500	39.0500	38.9700	38.9700	+3.369%	50	180	+656.993%
2026-04-15	36.4000	37.9000	36.4000	37.7000	+19.721%	3	180	+682.493%
2026-04-14	31.4900	31.4900	31.4900	31.4900	+29.588%	2	182	+836.805%
2026-04-13	24.3000	24.3000	24.3000	24.3000	+11.724%	1	181	+1,113.992%
2026-04-08	21.7500	21.8100	21.7300	21.7500	+31.420%	28	180	+1,256.322%
2026-04-07	16.5500	16.5500	16.5500	16.5500	-10.541%	1	166	+1,682.477%
2026-04-06	18.5000	18.5000	18.5000	18.5000	+53.527%	10	166	+1,494.595%
2026-03-26	12.0000	12.1000	12.0000	12.0500	-36.344%	4	156	+2,348.133%
2026-03-24	21.1000	21.1000	18.9200	18.9300	-13.522%	3	156	+1,458.373%
2026-03-23	21.9500	21.9500	21.8900	21.8900	-33.058%	2	156	+1,247.647%
2026-03-20	32.8000	32.9500	32.7000	32.7000	-0.909%	9	157	+802.141%
2026-03-19	32.1500	33.0000	32.0500	33.0000	-19.610%	3	161	+793.939%
2026-03-17	41.1000	41.1000	41.0500	41.0500	+39.153%	2	162	+618.636%
2026-03-10	29.4500	29.5100	29.4500	29.5000	+12.210%	6	161	+900.000%
2026-03-04	26.3800	26.3800	26.2900	26.2900	-11.032%	2	164	+1,022.100%
2026-02-27	29.4000	29.5500	29.4000	29.5500	-20.820%	2	164	+898.308%
2026-02-24	37.3200	37.3200	37.3200	37.3200	+12.410%	1	163	+690.461%
2026-02-23	34.3500	34.3500	32.9100	33.2000	-0.450%	3	164	+788.554%
2026-02-19	33.3500	33.3500	33.3500	33.3500	-9.473%	2	161	+784.558%
2026-02-18	35.4600	36.8400	35.4600	36.8400	+20.314%	2	160	+700.760%
2026-02-17	32.0400	32.0800	30.6200	30.6200	+3.376%	44	161	+863.423%
2026-02-11	32.1500	32.6000	29.3000	29.6200	+1.265%	146	144	+895.949%
2026-02-06	28.5000	29.4200	28.5000	29.2500	-4.412%	5	3	+908.547%
2026-02-04	30.5000	30.6000	30.5000	30.6000	-35.714%	2	3	+864.052%
2026-01-29	47.7000	47.7000	47.6000	47.6000	+43.460%	2	2	+519.748%
2026-01-26	33.1800	33.1800	33.1800	33.1800	0.000%	1	1	+789.090%