Dark

MU20261218C80
MU Dec 18 2026 80.00 Call (MU261218C00080000)
option OPRA

EOD

Sep 8, 2026

939.01+10.338%(+87.98)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	939.0500	939.0500	939.0100	939.0100	+10.338%	5	314	0.000%
2026-08-25	851.0300	851.0300	851.0300	851.0300	+0.678%	1	319	+10.338%
2026-08-12	847.3500	847.3500	845.3000	845.3000	+11.629%	14	319	+11.086%
2026-07-30	757.2400	757.2400	757.2400	757.2400	-25.169%	1	320	+24.004%
2026-06-15	1,011.9300	1,011.9300	1,011.9300	1,011.9300	+0.191%	1	319	-7.206%
2026-06-03	1,010.0000	1,010.0000	1,010.0000	1,010.0000	+5.557%	1	320	-7.029%
2026-06-01	944.0500	956.8300	944.0500	956.8300	+15.979%	8	320	-1.862%
2026-05-26	820.0000	825.0000	820.0000	825.0000	+48.649%	2	328	+13.819%
2026-05-05	555.0000	555.0000	555.0000	555.0000	+8.187%	1	328	+69.191%
2026-05-04	513.0000	513.0000	513.0000	513.0000	+14.221%	1	329	+83.043%
2026-04-30	449.1300	449.1300	449.1300	449.1300	-0.359%	1	329	+109.073%
2026-04-29	450.7500	450.7500	450.7500	450.7500	+1.178%	1	330	+108.322%
2026-04-27	445.5000	445.5000	445.5000	445.5000	+6.099%	1	331	+110.777%
2026-04-24	425.2000	425.4600	419.8900	419.8900	+9.746%	11	331	+123.632%
2026-04-20	382.6000	382.6000	382.6000	382.6000	+34.937%	1	336	+145.429%
2026-03-27	283.5400	283.5400	283.5400	283.5400	+7.581%	1	337	+231.174%
2026-01-13	263.5600	263.5600	263.5600	263.5600	-2.454%	5	338	+256.279%
2026-01-09	270.1900	270.1900	270.1900	270.1900	+12.579%	6	333	+247.537%
2026-01-02	235.0000	240.0000	235.0000	240.0000	+9.414%	2	339	+291.254%
2025-12-30	219.3500	219.3500	219.3500	219.3500	+34.159%	1	341	+328.088%
2025-12-15	163.5000	163.5000	163.5000	163.5000	-12.215%	10	340	+474.318%
2025-12-10	186.2500	186.2500	186.2500	186.2500	+6.611%	25	340	+404.166%
2025-12-09	174.7000	174.7000	174.7000	174.7000	+9.222%	1	340	+437.499%
2025-11-26	158.1500	159.9500	158.1200	159.9500	+30.252%	36	376	+487.065%
2025-11-21	122.8000	122.8000	122.8000	122.8000	-20.260%	1	376	+664.666%
2025-11-19	152.9000	154.0000	152.9000	154.0000	-2.098%	34	377	+509.747%
2025-11-18	157.3000	157.3000	157.3000	157.3000	-6.369%	1	401	+496.955%
2025-11-17	168.0000	168.0000	168.0000	168.0000	-6.822%	1	402	+458.935%
2025-11-14	180.3000	180.3000	180.3000	180.3000	+6.021%	1	403	+420.804%
2025-11-11	170.0700	170.0700	170.0600	170.0600	-0.123%	2	403	+452.164%
2025-11-06	170.2700	170.2700	170.2700	170.2700	+12.093%	5	403	+451.483%
2025-11-04	151.9000	151.9000	151.9000	151.9000	-7.095%	1	408	+518.176%
2025-11-03	163.5000	163.5000	163.5000	163.5000	+3.350%	1	409	+474.318%
2025-10-29	158.2000	158.2000	158.2000	158.2000	+8.289%	1	409	+493.559%
2025-10-28	146.0900	146.0900	146.0900	146.0900	+0.821%	1	410	+542.761%
2025-10-24	144.9000	144.9000	144.9000	144.9000	+19.259%	1	410	+548.040%
2025-10-08	121.5000	121.5000	121.5000	121.5000	+5.836%	1	410	+672.848%
2025-10-03	114.8000	114.8000	114.8000	114.8000	+4.745%	1	410	+717.953%
2025-10-02	109.6000	109.6000	109.6000	109.6000	+17.094%	3	410	+756.761%
2025-09-30	93.6000	93.6000	93.6000	93.6000	+11.641%	1	410	+903.216%
2025-09-26	83.8400	83.8400	83.8400	83.8400	-6.917%	1	410	+1,020.002%
2025-09-24	90.5000	90.5000	90.0700	90.0700	-6.294%	2	410	+942.534%
2025-09-18	96.1200	96.1200	96.1200	96.1200	+11.006%	6	409	+876.914%
2025-09-17	86.5900	86.5900	86.5900	86.5900	+1.871%	2	403	+984.432%
2025-09-15	85.0000	85.0000	85.0000	85.0000	+2.348%	1	404	+1,004.718%
2025-09-12	83.0500	83.0500	83.0500	83.0500	+20.520%	1	404	+1,030.656%
2025-09-10	68.9100	68.9100	68.9100	68.9100	+15.621%	2	405	+1,262.661%
2025-09-08	59.6000	59.6000	59.6000	59.6000	+20.648%	5	407	+1,475.520%
2025-09-04	49.4000	49.4000	49.4000	49.4000	+1.961%	1	412	+1,800.830%
2025-09-03	48.4500	48.4500	48.4500	48.4500	-8.065%	2	413	+1,838.101%
2025-08-19	52.7000	52.7000	52.7000	52.7000	-2.407%	1	413	+1,681.803%
2025-08-11	54.0000	54.0000	54.0000	54.0000	+10.997%	5	414	+1,638.907%
2025-08-08	48.7500	48.7500	48.6500	48.6500	+29.423%	2	414	+1,830.134%
2025-08-01	37.5800	37.5900	37.5800	37.5900	-14.858%	10	414	+2,398.031%
2025-07-29	44.1500	44.1500	44.1500	44.1500	+7.082%	2	417	+2,026.863%
2025-07-22	41.2300	41.2300	41.2300	41.2300	-10.370%	1	417	+2,177.492%
2025-07-18	45.6200	46.0000	45.6200	46.0000	+2.450%	5	416	+1,941.326%
2025-07-17	45.3100	45.4300	44.9000	44.9000	-12.270%	16	413	+1,991.336%
2025-07-15	51.2500	51.2500	51.1800	51.1800	+1.548%	2	404	+1,734.721%
2025-07-14	49.5500	51.6000	49.5500	50.4000	-5.547%	15	403	+1,763.115%
2025-07-09	53.3600	53.3600	53.3600	53.3600	-0.726%	1	400	+1,659.764%
2025-07-03	53.7500	53.7500	53.7500	53.7500	+3.865%	50	399	+1,646.995%
2025-07-01	51.7500	51.7500	51.7500	51.7500	-11.538%	1	402	+1,714.512%
2025-06-26	59.5000	59.5000	58.5000	58.5000	+5.787%	2	403	+1,505.145%
2025-06-23	55.3000	55.3000	55.3000	55.3000	+1.468%	10	404	+1,598.029%
2025-06-17	54.5000	54.5000	54.5000	54.5000	+3.474%	1	404	+1,622.954%
2025-06-16	52.6700	52.6700	52.6700	52.6700	+6.211%	1	404	+1,682.818%
2025-06-12	48.2500	49.5900	48.2500	49.5900	-1.529%	17	404	+1,793.547%
2025-06-11	50.3500	50.3600	50.3500	50.3600	+5.356%	4	394	+1,764.595%
2025-06-10	47.5000	47.8000	47.5000	47.8000	+4.710%	4	394	+1,864.456%
2025-06-09	45.6500	45.6500	45.6500	45.6500	+1.309%	10	392	+1,956.977%
2025-06-06	45.0600	45.0600	45.0600	45.0600	+15.243%	2	382	+1,983.910%
2025-06-04	38.0500	39.1000	38.0500	39.1000	+8.160%	6	383	+2,301.560%
2025-06-03	36.1500	36.1500	36.1500	36.1500	+7.525%	1	381	+2,497.538%
2025-06-02	32.8000	33.6200	32.6500	33.6200	-0.767%	55	381	+2,693.010%
2025-05-21	33.8800	33.8800	33.8800	33.8800	-2.504%	1	381	+2,671.576%
2025-05-16	34.9000	34.9000	34.7500	34.7500	+7.785%	140	381	+2,602.187%
2025-05-14	32.2400	32.2400	32.2400	32.2400	-5.455%	2	370	+2,812.562%
2025-05-13	32.9000	34.2000	32.9000	34.1000	+10.000%	5	372	+2,653.695%
2025-05-12	31.1200	31.1200	31.0000	31.0000	+19.691%	2	372	+2,929.065%
2025-05-08	25.8800	25.9000	25.8800	25.9000	+16.562%	100	372	+3,525.521%
2025-05-02	22.0000	22.2200	22.0000	22.2200	+4.075%	12	272	+4,125.968%
2025-05-01	21.3500	21.3500	21.3500	21.3500	+11.198%	3	272	+4,298.173%
2025-04-30	19.2000	19.2000	19.2000	19.2000	-4.000%	1	275	+4,790.677%
2025-04-28	20.0000	20.0000	20.0000	20.0000	-5.393%	3	276	+4,595.050%
2025-04-25	20.8500	21.1400	20.8500	21.1400	+7.528%	4	276	+4,341.864%
2025-04-24	19.3000	19.6600	19.3000	19.6600	+29.342%	3	276	+4,676.246%
2025-04-22	15.2000	15.2500	15.2000	15.2000	-1.299%	50	278	+6,077.697%
2025-04-17	15.4000	15.4000	15.4000	15.4000	-5.231%	2	236	+5,997.468%
2025-04-16	16.2500	16.2500	16.2500	16.2500	-11.299%	2	236	+5,678.523%
2025-04-14	18.3200	18.3200	18.3200	18.3200	+1.440%	1	234	+5,025.600%
2025-04-10	18.0600	18.0600	18.0600	18.0600	-18.318%	1	234	+5,099.391%
2025-04-09	13.3000	22.1400	13.3000	22.1100	+52.483%	13	235	+4,146.992%
2025-04-08	18.2500	18.2500	13.5400	14.5000	-10.105%	6	235	+6,375.931%
2025-04-07	12.8000	16.1300	12.8000	16.1300	+15.627%	8	234	+5,721.513%
2025-04-04	15.5000	15.5000	13.9500	13.9500	-26.618%	38	229	+6,631.254%
2025-04-03	21.5000	21.5000	19.0000	19.0100	-30.998%	26	215	+4,839.558%
2025-04-01	27.5500	27.5500	27.5500	27.5500	-0.613%	1	193	+3,308.385%
2025-03-28	27.7200	27.7200	27.7200	27.7200	-20.800%	4	193	+3,287.482%
2025-03-24	35.0000	35.0000	35.0000	35.0000	-11.683%	1	195	+2,582.886%
2025-03-17	39.6300	39.6300	39.6300	39.6300	+12.906%	2	196	+2,269.442%
2025-03-13	35.1000	35.1000	35.1000	35.1000	+2.933%	20	196	+2,575.242%
2025-03-12	34.3000	34.3000	33.8000	34.1000	+12.430%	20	196	+2,653.695%
2025-03-06	30.3300	30.3300	30.3300	30.3300	-4.683%	1	216	+2,995.978%
2025-03-04	31.8200	31.8200	31.8200	31.8200	-9.858%	1	215	+2,851.006%
2025-02-27	35.2500	35.3000	35.2500	35.3000	-0.843%	2	216	+2,560.085%
2025-02-24	35.6000	35.6000	35.6000	35.6000	-12.099%	1	215	+2,537.669%
2025-02-21	40.5000	40.5000	40.5000	40.5000	-8.475%	2	216	+2,218.543%
2025-02-18	44.2500	44.2500	44.2500	44.2500	+21.133%	1	215	+2,022.056%
2025-02-14	36.5300	36.5300	36.5300	36.5300	+9.700%	2	215	+2,470.517%
2025-02-11	33.3000	33.3000	33.3000	33.3000	-2.717%	5	215	+2,719.850%
2025-02-10	34.2300	34.2300	34.2300	34.2300	+7.913%	1	210	+2,643.237%
2025-02-07	32.4000	32.4000	31.5500	31.7200	-1.947%	8	210	+2,860.309%
2025-02-06	34.1400	34.9000	32.3500	32.3500	+1.411%	7	209	+2,802.658%
2025-02-05	31.9000	31.9000	31.8500	31.9000	+4.248%	24	214	+2,843.605%
2025-02-04	30.6000	30.6000	30.6000	30.6000	+1.325%	1	194	+2,968.660%
2025-02-03	30.2000	30.2000	30.2000	30.2000	-5.329%	5	193	+3,009.305%
2025-01-30	31.9000	31.9000	31.9000	31.9000	+11.538%	1	189	+2,843.605%
2025-01-29	29.0000	29.0000	28.6000	28.6000	-2.721%	22	189	+3,183.252%
2025-01-28	29.9800	29.9800	29.3000	29.4000	+1.379%	12	184	+3,093.912%
2025-01-27	29.0000	29.0000	29.0000	29.0000	-29.867%	1	182	+3,137.966%
2025-01-23	41.6000	41.6000	41.3500	41.3500	-8.111%	2	181	+2,170.883%
2025-01-22	45.0000	45.0000	45.0000	45.0000	+4.433%	1	182	+1,986.689%
2025-01-21	43.0900	43.0900	43.0900	43.0900	+4.587%	1	183	+2,079.183%
2025-01-16	40.6500	41.2000	40.1000	41.2000	+16.056%	4	183	+2,179.150%
2025-01-14	35.5500	35.5500	35.4500	35.5000	-11.604%	12	184	+2,545.099%
2025-01-07	43.0800	43.0800	40.1600	40.1600	+4.638%	5	190	+2,238.172%
2025-01-06	37.7000	38.3800	37.7000	38.3800	+26.667%	5	194	+2,346.613%
2025-01-03	30.3000	30.3000	30.3000	30.3000	+15.959%	2	191	+2,999.043%
2024-12-31	26.1300	26.1300	26.1300	26.1300	-4.600%	4	187	+3,493.609%
2024-12-30	27.5700	28.0000	27.3900	27.3900	-9.990%	3	187	+3,328.295%
2024-12-26	30.4300	30.4300	30.4300	30.4300	+2.458%	4	185	+2,985.803%
2024-12-24	29.7000	29.7000	29.7000	29.7000	-0.669%	10	189	+3,061.650%
2024-12-23	30.0000	30.1500	29.6000	29.9000	-0.697%	76	189	+3,040.502%
2024-12-20	28.4300	30.1100	28.2700	30.1100	+3.116%	3	152	+3,018.598%
2024-12-19	28.3000	29.2000	27.0000	29.2000	-37.393%	32	153	+3,115.788%
2024-12-17	47.0000	47.0000	46.6400	46.6400	+13.094%	2	148	+1,913.315%
2024-12-13	41.2400	41.2400	41.2400	41.2400	+5.744%	2	146	+2,176.940%
2024-12-11	39.0000	39.0000	39.0000	39.0000	+2.875%	1	147	+2,307.718%
2024-12-02	38.1000	38.8100	37.4000	37.9100	+3.721%	15	146	+2,376.945%
2024-11-27	40.0000	40.0000	36.5500	36.5500	-10.854%	11	145	+2,469.111%
2024-11-22	41.0000	41.0000	41.0000	41.0000	+13.103%	10	145	+2,190.268%
2024-11-15	37.4500	37.4500	36.1000	36.2500	-12.397%	152	140	+2,490.372%
2024-11-13	41.3800	41.3800	41.3800	41.3800	-0.169%	1	102	+2,169.236%
2024-11-12	41.4500	41.4500	41.4500	41.4500	-9.891%	2	101	+2,165.404%
2024-11-11	45.4500	46.0000	45.4000	46.0000	-5.699%	5	101	+1,941.326%
2024-11-08	48.9700	48.9700	48.7800	48.7800	-1.415%	4	101	+1,824.990%
2024-11-07	49.4800	49.4800	49.4800	49.4800	+2.613%	5	101	+1,797.757%
2024-11-06	48.2200	48.2200	48.2200	48.2200	+22.076%	7	101	+1,847.345%
2024-11-01	39.5000	39.5000	39.5000	39.5000	+0.509%	2	102	+2,277.241%
2024-10-31	39.3000	39.3000	39.3000	39.3000	-7.224%	1	102	+2,289.338%
2024-10-30	42.9000	42.9000	42.3600	42.3600	-5.867%	13	103	+2,116.737%
2024-10-22	45.0000	45.0000	45.0000	45.0000	-8.444%	1	90	+1,986.689%
2024-10-17	50.0000	50.0000	49.1500	49.1500	+4.021%	3	90	+1,810.498%
2024-10-16	43.3000	47.2500	43.3000	47.2500	+4.535%	3	92	+1,887.323%
2024-10-11	45.2000	45.2000	45.2000	45.2000	+9.602%	2	92	+1,977.456%
2024-10-10	41.2400	41.2400	41.2400	41.2400	-0.507%	5	93	+2,176.940%
2024-10-08	41.4500	41.4500	41.4500	41.4500	+1.469%	1	93	+2,165.404%
2024-10-02	40.8500	40.8500	40.8500	40.8500	+4.183%	1	92	+2,198.678%
2024-10-01	39.0500	39.2100	39.0500	39.2100	-16.574%	15	92	+2,294.823%
2024-09-26	46.3500	48.9000	46.3500	47.0000	+30.194%	7	103	+1,897.894%
2024-09-25	36.1000	36.1000	36.1000	36.1000	+3.143%	15	108	+2,501.136%
2024-09-24	34.5000	35.0000	34.5000	35.0000	+0.143%	2	123	+2,582.886%
2024-09-23	34.9500	34.9500	34.9500	34.9500	+9.906%	1	124	+2,586.724%
2024-09-20	31.8000	31.8000	31.8000	31.8000	+3.752%	12	125	+2,852.862%
2024-09-18	30.5000	30.6500	30.0200	30.6500	+2.508%	6	125	+2,963.654%
2024-09-16	30.4500	30.4500	29.9000	29.9000	-9.119%	4	123	+3,040.502%
2024-09-13	32.9000	32.9000	32.9000	32.9000	+6.992%	6	120	+2,754.134%
2024-09-12	29.1500	30.7500	29.1500	30.7500	-2.536%	10	118	+2,953.691%
2024-09-11	30.0000	31.5500	30.0000	31.5500	+7.313%	3	121	+2,876.260%
2024-09-10	30.4000	30.4000	29.3500	29.4000	+3.521%	3	120	+3,093.912%
2024-09-09	29.9000	29.9000	28.4000	28.4000	-5.333%	6	118	+3,206.373%
2024-09-06	30.3400	30.3400	30.0000	30.0000	-5.512%	12	113	+3,030.033%
2024-09-03	31.9000	31.9000	31.7500	31.7500	-14.189%	2	109	+2,857.512%
2024-08-30	37.0000	37.0000	37.0000	37.0000	+1.370%	4	105	+2,437.865%
2024-08-29	38.0000	38.0000	36.5000	36.5000	+4.585%	4	105	+2,472.630%
2024-08-28	36.0100	36.0100	34.9000	34.9000	-10.052%	2	101	+2,590.573%
2024-08-27	38.8000	38.8000	38.8000	38.8000	-16.559%	1	100	+2,320.129%
2024-08-19	46.5000	46.5000	46.5000	46.5000	-0.535%	1	99	+1,919.376%
2024-08-16	46.0000	46.7500	46.0000	46.7500	+1.300%	18	98	+1,908.578%
2024-08-15	45.3500	46.4500	45.3500	46.1500	+12.974%	15	95	+1,934.691%
2024-08-14	38.2000	41.0300	38.2000	40.8500	+8.069%	18	92	+2,198.678%
2024-08-13	38.1000	38.1000	37.8000	37.8000	+7.386%	5	81	+2,384.153%
2024-08-09	35.8500	35.8500	35.2000	35.2000	+0.571%	20	81	+2,567.642%
2024-08-07	35.0000	35.0000	35.0000	35.0000	+5.613%	1	76	+2,582.886%
2024-08-06	33.0000	33.1400	33.0000	33.1400	-6.437%	4	75	+2,733.464%
2024-08-05	31.9000	35.4200	31.5500	35.4200	-1.199%	33	71	+2,551.073%
2024-08-02	36.7000	36.7000	34.5000	35.8500	-10.375%	6	40	+2,519.275%
2024-08-01	42.0800	42.0800	40.0000	40.0000	-17.526%	9	40	+2,247.525%
2024-07-31	47.9800	48.5000	47.9000	48.5000	+2.364%	3	38	+1,836.103%
2024-07-26	47.3800	47.3800	47.3800	47.3800	+1.739%	10	38	+1,881.870%
2024-07-25	44.5000	46.5700	44.5000	46.5700	-19.023%	2	34	+1,916.341%
2024-07-17	57.5100	57.5100	57.5100	57.5100	-8.830%	1	33	+1,532.777%
2024-07-16	63.0800	63.0800	63.0800	63.0800	-11.714%	2	33	+1,388.602%
2024-07-10	71.4500	71.4500	71.4500	71.4500	+5.383%	1	33	+1,214.220%
2024-06-28	68.2500	68.2500	67.8000	67.8000	-2.865%	6	33	+1,284.971%
2024-06-27	69.1500	69.8000	69.1500	69.8000	-10.513%	2	33	+1,245.287%
2024-06-26	77.7600	78.0000	77.7600	78.0000	+0.840%	3	33	+1,103.859%
2024-06-24	77.2000	77.3500	77.2000	77.3500	+2.736%	12	33	+1,113.975%
2024-06-21	75.5000	75.5000	75.2800	75.2900	-7.335%	5	38	+1,147.191%
2024-06-20	81.8500	81.8500	79.8500	81.2500	-2.927%	22	38	+1,055.705%
2024-06-17	78.0400	83.7000	78.0400	83.7000	+7.061%	11	42	+1,021.876%
2024-06-14	78.1800	78.1800	78.1800	78.1800	+31.883%	1	31	+1,101.087%
2024-05-31	59.2800	59.2800	59.2800	59.2800	-13.460%	2	30	+1,484.025%
2024-05-29	68.5000	68.5000	68.5000	68.5000	+4.183%	5	24	+1,270.818%
2024-05-20	66.7000	66.7000	65.7500	65.7500	+16.475%	3	24	+1,328.152%
2024-04-16	56.4500	56.4500	56.4500	56.4500	-5.110%	3	24	+1,563.437%
2024-04-02	59.3700	59.4900	59.3500	59.4900	+7.209%	5	24	+1,478.433%
2024-03-25	55.5000	55.5000	55.4900	55.4900	+55.000%	2	19	+1,592.215%
2024-03-20	35.1200	35.8000	34.6500	35.8000	-0.968%	14	27	+2,522.933%
2024-03-18	36.1500	36.1500	36.1500	36.1500	+7.910%	1	17	+2,497.538%
2024-03-14	33.7800	33.7800	33.5000	33.5000	-6.529%	22	17	+2,703.015%
2024-03-12	35.8400	35.8400	35.8400	35.8400	+0.477%	2	0	+2,520.006%
2024-03-11	35.3000	35.6700	35.3000	35.6700	0.000%	12	0	+2,532.492%