Dark

MU20261218C85
MU Dec 18 2026 85.00 Call (MU261218C00085000)
option OPRA

EOD

Sep 8, 2026

932.45+9.959%(+84.45)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	932.4500	932.4500	932.4500	932.4500	+9.959%	9	470	0.000%
2026-08-28	848.0000	848.0000	848.0000	848.0000	+15.912%	2	470	+9.959%
2026-08-03	731.5900	731.5900	731.5900	731.5900	-21.173%	1	470	+27.455%
2026-07-02	927.6500	928.1000	927.6500	928.1000	-19.991%	2	473	+0.469%
2026-06-25	1,160.0000	1,160.0000	1,160.0000	1,160.0000	+17.958%	2	473	-19.616%
2026-06-23	983.4000	983.4000	983.4000	983.4000	-12.973%	1	475	-5.181%
2026-06-22	1,122.0000	1,130.0000	1,122.0000	1,130.0000	+6.604%	2	476	-17.482%
2026-06-18	1,040.0000	1,060.0000	1,040.0000	1,060.0000	+15.221%	3	480	-12.033%
2026-06-12	896.3000	919.9700	894.7500	919.9700	-1.607%	3	480	+1.357%
2026-06-01	935.0000	935.0000	935.0000	935.0000	+8.898%	1	479	-0.273%
2026-05-28	858.6000	858.6000	858.6000	858.6000	+3.767%	6	480	+8.601%
2026-05-27	827.4300	827.4300	827.4300	827.4300	+46.629%	1	480	+12.692%
2026-05-06	564.3000	564.3000	564.3000	564.3000	+11.920%	2	481	+65.240%
2026-05-04	504.2000	504.2000	504.2000	504.2000	+13.490%	1	481	+84.937%
2026-04-30	444.2700	444.2700	444.2700	444.2700	+9.954%	1	480	+109.884%
2026-04-23	404.0500	404.0500	404.0500	404.0500	+32.410%	1	481	+130.776%
2026-03-03	305.0500	305.1500	305.0500	305.1500	-13.555%	2	481	+205.571%
2026-01-28	353.0000	353.0000	353.0000	353.0000	+8.599%	5	481	+164.150%
2026-01-27	325.0500	325.0500	325.0500	325.0500	+4.855%	25	486	+186.864%
2026-01-21	310.0000	310.0000	310.0000	310.0000	+16.717%	1	486	+200.790%
2026-01-09	265.6000	265.6000	265.6000	265.6000	+15.478%	6	487	+251.073%
2026-01-02	230.0000	230.0000	230.0000	230.0000	+50.750%	2	481	+305.413%
2025-12-16	152.5700	152.5700	152.5700	152.5700	-7.578%	5	483	+511.162%
2025-12-08	165.0800	165.0800	165.0800	165.0800	+5.916%	3	483	+464.847%
2025-12-03	155.8400	155.8600	155.8400	155.8600	+0.887%	2	483	+498.261%
2025-12-01	154.5000	154.5000	154.4900	154.4900	-2.091%	2	485	+503.567%
2025-11-28	157.7900	157.7900	157.7900	157.7900	+2.795%	1	485	+490.944%
2025-11-18	153.5000	153.5000	153.5000	153.5000	-8.249%	1	485	+507.459%
2025-11-17	167.3000	167.3000	167.3000	167.3000	+11.052%	1	484	+457.352%
2025-11-07	150.6000	150.6500	150.6000	150.6500	-3.119%	11	483	+518.951%
2025-11-03	155.5000	155.5000	155.5000	155.5000	+23.383%	1	495	+499.646%
2025-10-23	126.0300	126.0300	126.0300	126.0300	+13.653%	1	495	+639.864%
2025-10-14	110.8900	110.8900	110.8900	110.8900	+3.327%	1	495	+740.878%
2025-10-10	107.1000	107.3200	107.1000	107.3200	+22.792%	2	496	+768.850%
2025-09-29	87.4000	87.4000	87.4000	87.4000	+9.455%	1	495	+966.876%
2025-09-26	79.8500	79.8500	79.8500	79.8500	-10.732%	1	494	+1,067.752%
2025-09-22	89.4500	89.4500	89.4500	89.4500	+4.559%	2	493	+942.426%
2025-09-19	85.5500	85.5500	85.5500	85.5500	+6.141%	1	495	+989.947%
2025-09-12	78.4600	80.6000	78.4600	80.6000	+7.024%	8	495	+1,056.886%
2025-09-11	75.3100	75.3100	75.3100	75.3100	+15.153%	2	492	+1,138.149%
2025-09-10	65.4000	65.4000	65.4000	65.4000	+33.035%	1	492	+1,325.765%
2025-09-04	49.1600	49.1600	49.1600	49.1600	+13.011%	2	492	+1,796.766%
2025-09-02	43.5000	43.5000	43.5000	43.5000	-3.118%	1	492	+2,043.563%
2025-08-29	45.1000	45.1200	44.9000	44.9000	-7.039%	10	491	+1,976.726%
2025-08-28	48.3300	48.3300	48.3000	48.3000	-4.696%	7	491	+1,830.538%
2025-08-14	50.6800	50.6800	50.6800	50.6800	+20.955%	1	498	+1,739.878%
2025-07-30	41.9000	41.9000	41.9000	41.9000	+4.489%	1	498	+2,125.418%
2025-07-29	40.7000	40.7000	39.9800	40.1000	+2.636%	105	499	+2,225.312%
2025-07-28	39.0700	39.0700	39.0700	39.0700	-0.204%	4	408	+2,286.614%
2025-07-25	39.1500	39.1500	39.1500	39.1500	-7.117%	1	409	+2,281.737%
2025-07-18	42.1500	42.1500	42.1500	42.1500	0.000%	1	408	+2,112.218%
2025-07-17	41.4000	42.1500	41.4000	42.1500	-17.028%	6	409	+2,112.218%
2025-07-08	49.9500	50.8000	49.9500	50.8000	+7.060%	26	409	+1,735.531%
2025-07-07	47.4500	47.4500	47.4500	47.4500	-3.694%	1	385	+1,865.121%
2025-07-01	49.2700	49.2700	49.2700	49.2700	-4.237%	1	385	+1,792.531%
2025-06-23	51.4500	51.4500	51.4500	51.4500	-1.058%	2	385	+1,712.342%
2025-06-20	51.5000	52.0000	51.5000	52.0000	+1.089%	104	385	+1,693.173%
2025-06-18	51.4400	51.4400	51.4400	51.4400	+4.341%	1	352	+1,712.694%
2025-06-16	49.1000	49.3000	49.1000	49.3000	+6.250%	2	352	+1,791.379%
2025-06-13	46.4000	46.4000	46.4000	46.4000	-0.215%	10	353	+1,909.591%
2025-06-12	46.0500	46.7000	46.0500	46.5000	+3.980%	216	353	+1,905.269%
2025-06-10	44.5000	44.7200	44.5000	44.7200	+6.097%	2	206	+1,985.085%
2025-06-06	42.1500	42.1500	42.1500	42.1500	+15.479%	2	206	+2,112.218%
2025-06-05	36.5000	36.5000	36.5000	36.5000	+3.693%	1	207	+2,454.658%
2025-06-04	35.1500	35.2000	35.1500	35.2000	+11.252%	4	208	+2,549.006%
2025-05-29	31.6400	31.6400	31.6400	31.6400	-2.496%	1	208	+2,847.061%
2025-05-21	32.5000	32.5000	32.4500	32.4500	+2.528%	40	208	+2,773.498%
2025-05-19	31.6500	31.6500	31.6500	31.6500	+0.893%	1	168	+2,846.130%
2025-05-13	29.3200	31.3700	29.3200	31.3700	+8.735%	4	168	+2,872.426%
2025-05-12	28.8500	28.8500	28.8500	28.8500	+44.757%	1	170	+3,132.062%
2025-05-05	19.9300	19.9300	19.9300	19.9300	+17.929%	1	171	+4,578.625%
2025-04-30	16.9500	16.9500	16.9000	16.9000	-17.561%	7	170	+5,417.456%
2025-04-25	20.5000	20.5000	20.5000	20.5000	+49.854%	2	170	+4,448.537%
2025-04-22	13.6800	13.6800	13.6800	13.6800	+6.459%	1	169	+6,716.155%
2025-04-21	12.7500	12.8500	12.7500	12.8500	-7.554%	2	169	+7,156.420%
2025-04-17	14.8000	14.8000	13.9000	13.9000	-16.517%	41	208	+6,608.273%
2025-04-14	16.6500	16.6500	16.6500	16.6500	+13.963%	3	208	+5,500.300%
2025-04-11	14.6100	14.6100	14.6100	14.6100	-2.274%	2	208	+6,282.272%
2025-04-09	13.0100	15.5500	13.0100	14.9500	+22.441%	5	208	+6,137.124%
2025-04-04	14.0000	14.0000	12.2100	12.2100	-30.229%	18	207	+7,536.773%
2025-04-03	20.2400	20.2400	17.5000	17.5000	-38.596%	5	201	+5,228.286%
2025-03-26	29.3000	29.3000	28.5000	28.5000	-12.442%	52	197	+3,171.754%
2025-03-12	31.2000	32.5500	31.2000	32.5500	+25.192%	3	197	+2,764.670%
2025-03-10	26.0000	26.0000	26.0000	26.0000	-14.614%	2	200	+3,486.346%
2025-02-28	30.4500	30.4500	30.4500	30.4500	-16.277%	2	200	+2,962.233%
2025-02-21	36.8400	36.8400	36.3700	36.3700	-2.100%	22	200	+2,463.789%
2025-02-20	37.2000	37.2000	37.1500	37.1500	-3.003%	2	211	+2,409.960%
2025-02-19	39.6500	39.6500	38.3000	38.3000	-6.012%	3	209	+2,334.595%
2025-02-18	40.7500	40.7500	40.7500	40.7500	+35.382%	4	207	+2,188.221%
2025-02-07	30.0500	30.1000	30.0500	30.1000	+4.915%	4	207	+2,997.841%
2025-02-05	28.6900	28.6900	28.6900	28.6900	+1.057%	1	208	+3,150.087%
2025-02-03	28.6500	28.6500	28.3900	28.3900	+4.760%	7	209	+3,184.431%
2025-01-29	27.1500	27.1500	27.1000	27.1000	-2.307%	2	204	+3,340.775%
2025-01-28	27.7400	27.7400	27.7400	27.7400	-34.883%	1	205	+3,261.391%
2025-01-22	42.5700	42.6000	42.5700	42.6000	-1.389%	26	204	+2,088.850%
2025-01-21	41.7500	43.2000	41.7500	43.2000	+15.200%	12	214	+2,058.449%
2025-01-16	37.5000	37.5000	37.5000	37.5000	+13.809%	25	214	+2,386.533%
2025-01-14	33.1000	33.1000	32.9500	32.9500	+8.033%	2	239	+2,729.894%
2025-01-13	30.5000	30.5000	30.5000	30.5000	-12.857%	1	240	+2,957.213%
2025-01-10	35.0000	35.0000	35.0000	35.0000	0.000%	4	241	+2,564.143%
2025-01-06	35.0000	35.0000	35.0000	35.0000	+29.630%	8	243	+2,564.143%
2025-01-03	27.0000	27.0000	27.0000	27.0000	+12.735%	6	243	+3,353.519%
2024-12-31	23.9500	23.9500	23.9500	23.9500	-11.033%	1	239	+3,793.319%
2024-12-27	26.9200	26.9200	26.9200	26.9200	-0.774%	20	239	+3,363.782%
2024-12-24	27.1300	27.1300	27.1300	27.1300	-3.452%	40	229	+3,336.970%
2024-12-23	27.5900	28.1000	27.5000	28.1000	+9.552%	44	229	+3,218.327%
2024-12-20	25.0000	25.6500	25.0000	25.6500	-2.767%	6	188	+3,535.283%
2024-12-19	28.4800	28.4800	25.4500	26.3800	-34.864%	20	186	+3,434.685%
2024-12-18	40.5000	40.5000	40.5000	40.5000	-8.371%	1	181	+2,202.346%
2024-12-17	44.2000	44.2000	44.2000	44.2000	+5.489%	5	181	+2,009.615%
2024-12-16	41.9000	41.9000	41.9000	41.9000	+14.325%	1	175	+2,125.418%
2024-12-06	36.6500	36.6500	36.6500	36.6500	-3.298%	4	175	+2,444.202%
2024-12-05	37.9000	37.9000	37.9000	37.9000	+13.405%	1	177	+2,360.290%
2024-11-29	33.4200	33.4200	33.4200	33.4200	-10.113%	12	176	+2,690.096%
2024-11-26	36.6000	37.1800	36.6000	37.1800	+9.353%	3	182	+2,407.934%
2024-11-15	35.0000	35.0000	33.6500	34.0000	-20.000%	52	185	+2,642.500%
2024-11-11	42.5000	42.5000	42.5000	42.5000	-4.602%	1	183	+2,094.000%
2024-11-06	44.5500	44.5500	44.5500	44.5500	+7.143%	4	182	+1,993.042%
2024-10-24	41.5800	41.5800	41.5800	41.5800	-13.375%	1	186	+2,142.544%
2024-10-17	46.8500	48.0000	46.8500	48.0000	+8.720%	2	187	+1,842.604%
2024-10-16	44.1500	44.1500	44.1500	44.1500	+6.849%	1	187	+2,012.005%
2024-10-10	41.4700	41.4700	41.3200	41.3200	+6.687%	2	188	+2,156.655%
2024-10-07	40.0100	40.0100	38.7300	38.7300	+0.467%	3	189	+2,307.565%
2024-10-04	38.5500	38.5500	38.5500	38.5500	+5.907%	2	190	+2,318.807%
2024-10-02	36.4000	36.4000	36.4000	36.4000	+1.252%	1	189	+2,461.676%
2024-10-01	35.9500	35.9500	35.9500	35.9500	-6.502%	1	188	+2,493.741%
2024-09-30	38.4500	38.4500	38.4500	38.4500	-10.995%	3	187	+2,325.098%
2024-09-26	46.3000	46.3000	43.2000	43.2000	+29.341%	5	190	+2,058.449%
2024-09-25	33.4000	33.4000	33.4000	33.4000	+1.798%	1	195	+2,691.766%
2024-09-24	32.8100	32.8100	32.8100	32.8100	+3.014%	1	196	+2,741.969%
2024-09-23	34.1000	34.1000	31.8500	31.8500	+8.186%	2	195	+2,827.630%
2024-09-19	29.5000	29.5000	29.4400	29.4400	+1.517%	2	197	+3,067.289%
2024-09-17	29.0000	29.0000	29.0000	29.0000	+2.473%	4	199	+3,115.345%
2024-09-16	28.0000	28.3000	27.3500	28.3000	-7.697%	11	195	+3,194.876%
2024-09-13	30.6600	30.6600	30.6600	30.6600	+7.579%	6	195	+2,941.259%
2024-09-12	28.5500	29.0000	27.2500	28.5000	+1.064%	26	194	+3,171.754%
2024-09-11	28.2000	28.2000	28.2000	28.2000	+0.356%	1	170	+3,206.560%
2024-09-10	28.3000	28.3000	27.3900	28.1000	+3.081%	3	169	+3,218.327%
2024-09-09	27.2000	27.2600	27.2000	27.2600	-0.873%	2	167	+3,320.580%
2024-09-06	28.5000	28.5000	27.5000	27.5000	-10.131%	40	167	+3,290.727%
2024-09-05	30.6000	30.6000	30.6000	30.6000	-0.326%	3	151	+2,947.222%
2024-09-04	30.7000	30.7000	30.7000	30.7000	+4.068%	1	151	+2,937.296%
2024-09-03	34.1000	34.1500	29.5000	29.5000	-13.235%	70	151	+3,060.847%
2024-08-30	34.0000	34.0000	34.0000	34.0000	+1.010%	2	158	+2,642.500%
2024-08-28	33.6600	33.6600	33.6600	33.6600	-6.811%	1	158	+2,670.202%
2024-08-27	36.1200	36.1200	36.1200	36.1200	-9.700%	1	158	+2,481.534%
2024-08-23	40.0000	40.0000	40.0000	40.0000	-7.898%	2	157	+2,231.125%
2024-08-20	43.7500	43.7500	43.4300	43.4300	+1.354%	3	156	+2,047.018%
2024-08-19	42.8500	42.8500	42.8500	42.8500	-1.720%	1	155	+2,076.079%
2024-08-15	40.0000	43.8500	40.0000	43.6000	+14.737%	69	155	+2,038.647%
2024-08-14	38.0000	38.0000	36.7100	38.0000	+10.369%	6	130	+2,353.816%
2024-08-12	34.5600	34.5600	34.4300	34.4300	+6.364%	12	127	+2,608.249%
2024-08-09	32.8000	32.8800	32.3200	32.3700	+2.762%	16	133	+2,780.599%
2024-08-08	31.5000	31.5000	31.5000	31.5000	+8.997%	1	133	+2,860.159%
2024-08-07	29.0000	29.0000	28.9000	28.9000	-4.589%	2	134	+3,126.471%
2024-08-06	31.5000	31.5000	30.2900	30.2900	-2.510%	78	132	+2,978.409%
2024-08-05	29.1000	31.4500	29.1000	31.0700	-9.232%	12	66	+2,901.126%
2024-08-02	34.2300	34.2300	32.0300	34.2300	-10.627%	5	55	+2,624.072%
2024-08-01	39.6700	39.6700	38.3000	38.3000	-15.228%	3	53	+2,334.595%
2024-07-31	45.1800	45.1800	45.1800	45.1800	+14.322%	1	51	+1,963.856%
2024-07-30	39.5200	39.5200	39.5200	39.5200	-38.729%	2	51	+2,259.438%
2024-07-08	64.5000	64.5000	64.5000	64.5000	+5.565%	2	49	+1,345.659%
2024-07-01	61.1000	61.1000	61.1000	61.1000	-6.000%	3	48	+1,426.105%
2024-06-28	65.0000	65.0000	65.0000	65.0000	-12.517%	6	48	+1,334.538%
2024-06-24	74.1000	74.3000	74.1000	74.3000	+8.864%	2	50	+1,154.980%
2024-06-10	68.2500	68.2500	68.2500	68.2500	+47.984%	1	51	+1,266.227%
2024-04-19	46.1200	46.1200	46.1200	46.1200	-9.213%	10	51	+1,921.791%
2024-04-18	50.8000	50.8000	50.8000	50.8000	-13.898%	10	51	+1,735.531%
2024-04-08	59.0000	59.0000	59.0000	59.0000	+11.848%	3	41	+1,480.424%
2024-03-28	52.6000	52.7500	52.6000	52.7500	+0.285%	21	35	+1,667.678%
2024-03-25	51.0700	53.0000	51.0700	52.6000	+11.488%	16	35	+1,672.719%
2024-03-21	46.2500	47.1800	46.2000	47.1800	+40.000%	16	35	+1,876.367%
2024-03-20	32.7300	33.7000	32.2400	33.7000	+8.013%	13	29	+2,666.914%
2024-03-14	31.5200	31.5200	31.2000	31.2000	-6.782%	40	29	+2,888.622%
2024-03-12	33.4700	33.4700	33.4700	33.4700	+0.090%	2	0	+2,685.928%
2024-03-11	33.0900	33.8800	33.0200	33.4400	-12.758%	34	0	+2,688.427%
2024-03-08	38.3300	38.3300	38.3300	38.3300	0.000%	2	0	+2,332.690%