Dark

MU20270115C150
MU Jan 15 2027 150.00 Call (MU270115C00150000)
option OPRA

EOD

Jul 17, 2025

14.90-12.353%(-2.10)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-17	15.63	15.63	14.75	14.90	-12.353%	37	2,403	0.000%
2025-07-16	16.89	17.00	16.89	17.00	-8.945%	4	2,387	-12.353%
2025-07-15	18.95	18.95	18.17	18.67	+3.722%	20	2,389	-20.193%
2025-07-14	18.93	18.93	17.63	18.00	-13.043%	17	2,387	-17.222%
2025-07-11	19.54	20.70	19.45	20.70	+2.222%	33	2,383	-28.019%
2025-07-10	20.85	20.85	20.25	20.25	+2.015%	7	2,373	-26.420%
2025-07-09	21.84	22.05	19.85	19.85	-7.373%	11	2,371	-24.937%
2025-07-08	21.00	21.52	21.00	21.43	+10.749%	9	2,374	-30.471%
2025-07-07	19.40	19.44	18.75	19.35	-5.147%	6	2,372	-22.997%
2025-07-03	20.90	20.90	20.40	20.40	+4.294%	18	2,360	-26.961%
2025-07-02	19.36	20.60	19.36	19.56	-2.200%	2,012	2,360	-23.824%
2025-07-01	20.00	20.00	20.00	20.00	-7.193%	1	1,107	-25.500%
2025-06-30	21.48	21.55	21.48	21.55	-4.435%	2	1,106	-30.858%
2025-06-27	22.64	22.64	22.55	22.55	-3.011%	2	1,105	-33.925%
2025-06-26	24.10	24.10	22.50	23.25	-5.295%	27	1,104	-35.914%
2025-06-25	24.62	24.62	23.60	24.55	-1.008%	17	1,120	-39.308%
2025-06-24	24.00	24.80	24.00	24.80	+7.592%	127	1,124	-39.919%
2025-06-23	23.05	23.05	23.05	23.05	+0.436%	2	1,095	-35.358%
2025-06-20	22.90	22.95	21.95	22.95	+1.549%	44	1,095	-35.076%
2025-06-18	22.64	23.00	22.55	22.60	-1.137%	70	1,037	-34.071%
2025-06-17	22.00	22.86	22.00	22.86	+4.862%	6	1,037	-34.821%
2025-06-16	21.50	21.80	21.50	21.80	+12.661%	7	1,042	-31.651%
2025-06-13	19.75	19.75	19.35	19.35	-1.074%	28	1,038	-22.997%
2025-06-12	19.57	19.57	19.56	19.56	+1.505%	2	1,040	-23.824%
2025-06-11	19.35	19.75	19.27	19.27	+5.301%	15	1,041	-22.678%
2025-06-10	17.03	18.60	17.03	18.30	+6.395%	26	1,047	-18.579%
2025-06-09	17.75	17.75	17.11	17.20	+6.042%	63	1,047	-13.372%
2025-06-06	17.05	17.05	16.22	16.22	+8.133%	22	1,060	-8.138%
2025-06-05	15.00	15.00	15.00	15.00	+18.483%	1	1,058	-0.667%
2025-06-04	12.66	12.66	12.66	12.66	-5.097%	6	1,063	+17.694%
2025-06-03	12.20	13.34	12.20	13.34	+12.101%	12	1,063	+11.694%
2025-06-02	10.69	11.90	10.69	11.90	+13.333%	2	1,062	+25.210%
2025-05-30	11.00	11.05	10.30	10.50	-6.082%	12	1,063	+41.905%
2025-05-27	11.18	11.18	11.18	11.18	+15.855%	1	1,059	+33.274%
2025-05-23	9.65	9.65	9.65	9.65	-16.450%	2	1,059	+54.404%
2025-05-20	11.65	11.86	11.55	11.55	-2.941%	5	1,059	+29.004%
2025-05-19	11.30	11.90	11.30	11.90	+0.847%	14	1,064	+25.210%
2025-05-16	11.70	11.80	11.60	11.80	+8.957%	10	1,078	+26.271%
2025-05-15	10.83	10.83	10.83	10.83	-1.545%	1	1,080	+37.581%
2025-05-13	10.25	11.30	10.25	11.00	+12.821%	25	1,080	+35.455%
2025-05-12	10.00	10.00	9.65	9.75	+31.757%	12	1,075	+52.821%
2025-05-09	7.40	7.40	7.40	7.40	+12.121%	2	1,077	+101.351%
2025-05-02	6.25	6.60	6.25	6.60	+32.000%	6	1,078	+125.758%
2025-04-30	5.00	5.00	5.00	5.00	-6.542%	1	1,078	+198.000%
2025-04-29	5.35	5.35	5.35	5.35	-6.140%	15	1,077	+178.505%
2025-04-28	5.90	5.90	5.70	5.70	-10.236%	5	1,092	+161.404%
2025-04-25	5.90	6.35	5.90	6.35	+11.404%	6	1,093	+134.646%
2025-04-24	5.70	5.70	5.70	5.70	+10.680%	5	1,092	+161.404%
2025-04-23	5.15	5.15	5.15	5.15	+35.526%	4	1,092	+189.320%
2025-04-21	3.90	4.00	3.65	3.80	-8.434%	13	1,094	+292.105%
2025-04-17	4.45	4.45	4.05	4.15	-9.783%	4	1,091	+259.036%
2025-04-16	4.35	4.60	4.30	4.60	-3.158%	10	1,091	+223.913%
2025-04-15	5.00	5.00	4.65	4.75	+1.064%	16	1,088	+213.684%
2025-04-11	4.76	4.76	4.30	4.70	-6.000%	26	1,088	+217.021%
2025-04-10	5.20	5.20	4.90	5.00	-16.667%	9	1,080	+198.000%
2025-04-09	3.75	6.00	3.70	6.00	+34.228%	10	1,079	+148.333%
2025-04-08	4.78	4.78	3.80	4.47	-3.871%	24	1,071	+233.333%
2025-04-07	4.00	4.65	4.00	4.65	+24.000%	5	1,060	+220.430%
2025-04-04	4.20	4.20	3.65	3.75	-30.556%	108	1,055	+297.333%
2025-04-03	6.85	7.00	5.40	5.40	-39.326%	424	1,040	+175.926%
2025-04-02	8.72	8.90	8.65	8.90	-0.112%	11	640	+67.416%
2025-04-01	8.91	8.91	8.91	8.91	+4.211%	1	631	+67.228%
2025-03-31	8.27	8.55	8.15	8.55	-2.841%	16	630	+74.269%
2025-03-28	9.31	9.31	8.80	8.80	-9.744%	380	627	+69.318%
2025-03-27	9.75	10.00	9.65	9.75	-10.959%	18	510	+52.821%
2025-03-26	10.95	10.95	10.95	10.95	-1.351%	36	495	+36.073%
2025-03-25	11.00	11.10	11.00	11.10	-9.388%	41	495	+34.234%
2025-03-24	12.60	12.60	12.25	12.25	+6.522%	13	464	+21.633%
2025-03-21	11.83	11.83	11.50	11.50	-29.012%	4	464	+29.565%
2025-03-20	16.20	16.20	16.20	16.20	+1.887%	1	462	-8.025%
2025-03-17	16.10	16.10	15.90	15.90	+0.633%	6	463	-6.289%
2025-03-14	15.00	15.80	15.00	15.80	+14.410%	6	467	-5.696%
2025-03-12	13.81	13.81	13.81	13.81	+36.733%	8	467	+7.893%
2025-03-10	11.50	11.50	10.10	10.10	-13.305%	19	467	+47.525%
2025-03-07	11.65	11.65	11.65	11.65	-2.347%	10	481	+27.897%
2025-03-05	11.93	11.93	11.93	11.93	-8.722%	40	481	+24.895%
2025-03-03	13.05	13.07	13.05	13.07	+1.633%	5	486	+14.002%
2025-02-28	12.14	12.91	11.94	12.86	-7.014%	120	491	+15.863%
2025-02-26	13.83	13.83	13.83	13.83	+1.319%	5	491	+7.737%
2025-02-24	13.65	13.65	13.65	13.65	-10.197%	1	496	+9.158%
2025-02-21	15.75	15.75	14.85	15.20	-9.792%	194	496	-1.974%
2025-02-20	17.05	17.20	16.80	16.85	-2.601%	64	464	-11.573%
2025-02-19	18.20	18.50	17.30	17.30	-9.377%	27	402	-13.873%
2025-02-18	17.15	19.10	17.15	19.09	+28.379%	34	387	-21.949%
2025-02-14	15.25	15.50	14.62	14.87	+13.080%	16	403	+0.202%
2025-02-10	13.15	13.15	13.15	13.15	+10.504%	38	403	+13.308%
2025-02-07	12.42	12.42	11.90	11.90	-5.630%	24	403	+25.210%
2025-02-06	13.14	13.14	12.60	12.61	+12.089%	64	393	+18.160%
2025-02-05	11.25	11.25	11.25	11.25	+3.022%	2	333	+32.444%
2025-02-04	10.92	10.92	10.92	10.92	-4.211%	1	333	+36.447%
2025-02-03	11.00	11.40	11.00	11.40	-5.000%	5	333	+30.702%
2025-01-31	12.30	12.30	12.00	12.00	0.000%	22	337	+24.167%
2025-01-30	12.00	12.00	12.00	12.00	+14.286%	5	337	+24.167%
2025-01-29	10.50	10.50	10.50	10.50	-1.777%	1	332	+41.905%
2025-01-28	10.75	10.80	10.50	10.69	+1.040%	28	331	+39.383%
2025-01-27	13.20	13.20	10.50	10.58	-35.488%	61	350	+40.832%
2025-01-24	16.55	16.57	16.40	16.40	-4.596%	30	346	-9.146%
2025-01-23	17.00	17.19	17.00	17.19	-8.612%	4	333	-13.322%
2025-01-21	18.00	18.81	18.00	18.81	+11.302%	8	327	-20.787%
2025-01-17	16.90	16.90	16.90	16.90	+4.450%	4	327	-11.834%
2025-01-16	16.38	16.47	16.00	16.18	-1.939%	40	327	-7.911%
2025-01-15	16.89	16.89	16.10	16.50	+18.705%	56	327	-9.697%
2025-01-14	12.91	13.90	12.91	13.90	+8.171%	6	316	+7.194%
2025-01-13	13.00	13.35	12.49	12.85	-20.679%	18	311	+15.953%
2025-01-10	15.10	16.20	15.10	16.20	+8.725%	24	308	-8.025%
2025-01-08	15.28	15.30	14.50	14.90	-6.289%	38	273	0.000%
2025-01-07	17.00	18.00	15.90	15.90	+5.508%	63	273	-6.289%
2025-01-06	13.70	15.07	13.70	15.07	+45.886%	5	238	-1.128%
2025-01-03	10.50	10.50	10.33	10.33	+8.168%	6	237	+44.240%
2025-01-02	9.00	9.55	9.00	9.55	+10.405%	51	236	+56.021%
2024-12-31	9.05	9.05	8.65	8.65	-4.945%	61	241	+72.254%
2024-12-30	9.35	9.35	9.10	9.10	-11.650%	4	241	+63.736%
2024-12-27	10.00	10.30	10.00	10.30	-0.387%	20	240	+44.660%
2024-12-26	10.42	10.42	10.34	10.34	-2.453%	5	240	+44.101%
2024-12-24	10.50	10.60	10.08	10.60	+0.952%	22	239	+40.566%
2024-12-23	11.15	11.20	10.31	10.50	-9.483%	9	239	+41.905%
2024-12-20	8.90	11.60	8.90	11.60	+5.455%	106	238	+28.448%
2024-12-19	11.97	15.90	9.75	11.00	-37.853%	207	220	+35.455%
2024-12-18	22.50	22.50	17.70	17.70	-16.074%	149	202	-15.819%
2024-12-17	21.09	21.09	21.09	21.09	+0.429%	5	90	-29.350%
2024-12-16	20.10	21.00	20.10	21.00	+25.373%	16	87	-29.048%
2024-12-13	16.75	16.75	16.75	16.75	+12.795%	10	94	-11.045%
2024-12-12	14.85	14.85	14.85	14.85	-7.245%	1	89	+0.337%
2024-12-11	16.01	16.01	16.01	16.01	+9.209%	2	89	-6.933%
2024-12-10	14.66	14.66	14.66	14.66	-16.229%	1	86	+1.637%
2024-12-09	17.50	17.50	17.50	17.50	+10.063%	1	85	-14.857%
2024-12-06	15.58	15.90	15.58	15.90	-3.636%	20	84	-6.289%
2024-12-05	16.50	16.50	16.50	16.50	+4.101%	1	74	-9.697%
2024-12-04	15.85	15.85	15.85	15.85	+3.798%	10	73	-5.994%
2024-12-03	16.00	16.00	15.27	15.27	+1.462%	8	78	-2.423%
2024-12-02	14.40	15.05	14.40	15.05	+5.245%	13	72	-0.997%
2024-11-27	14.50	14.50	14.30	14.30	-10.625%	2	64	+4.196%
2024-11-26	16.00	16.00	16.00	16.00	-11.111%	1	64	-6.875%
2024-11-25	19.50	19.50	18.00	18.00	+23.035%	2	63	-17.222%
2024-11-20	14.63	14.63	14.63	14.63	+4.500%	1	62	+1.846%
2024-11-19	14.00	14.00	14.00	14.00	-3.448%	1	61	+6.429%
2024-11-18	14.50	14.50	14.50	14.50	+1.399%	1	61	+2.759%
2024-11-15	14.30	14.30	14.30	14.30	-11.070%	20	61	+4.196%
2024-11-14	16.50	16.50	16.08	16.08	-6.783%	2	61	-7.338%
2024-11-12	17.25	17.25	17.25	17.25	-23.163%	2	63	-13.623%
2024-11-07	21.75	22.45	21.75	22.45	+9.246%	5	63	-33.630%
2024-11-06	20.55	20.55	20.55	20.55	+30.063%	1	65	-27.494%
2024-11-01	15.80	15.80	15.80	15.80	-1.863%	4	65	-5.696%
2024-10-31	16.10	16.10	16.10	16.10	-10.556%	1	65	-7.453%
2024-10-30	18.50	18.50	18.00	18.00	-10.448%	3	65	-17.222%
2024-10-29	20.10	20.10	20.10	20.10	+1.927%	1	63	-25.871%
2024-10-28	19.50	19.72	19.50	19.72	-1.891%	2	63	-24.442%
2024-10-25	19.75	20.10	19.75	20.10	+12.668%	4	63	-25.871%
2024-10-23	18.75	18.75	17.84	17.84	-9.442%	19	63	-16.480%
2024-10-21	20.00	20.00	19.70	19.70	-10.455%	3	70	-24.365%
2024-10-17	21.11	22.25	21.11	22.00	+25.071%	24	67	-32.273%
2024-10-15	18.95	19.06	17.59	17.59	-9.749%	20	53	-15.293%
2024-10-14	19.52	19.52	19.49	19.49	+0.984%	5	42	-23.551%
2024-10-11	19.24	19.30	19.24	19.30	+7.222%	8	37	-22.798%
2024-10-10	18.00	18.00	18.00	18.00	+5.882%	2	33	-17.222%
2024-10-08	17.11	17.11	17.00	17.00	-5.556%	2	31	-12.353%
2024-10-07	18.00	18.00	18.00	18.00	+6.888%	2	30	-17.222%
2024-10-04	17.55	17.55	16.80	16.84	-2.603%	14	29	-11.520%
2024-10-03	16.05	17.29	16.05	17.29	+7.391%	2	25	-13.823%
2024-10-01	16.50	16.50	15.80	16.10	-9.449%	10	24	-7.453%
2024-09-30	19.00	19.00	17.78	17.78	-12.198%	14	21	-16.198%
2024-09-27	19.99	20.25	19.99	20.25	-4.751%	4	9	-26.420%
2024-09-26	20.15	21.26	20.14	21.26	0.000%	8	8	-29.915%