Dark

MU20270115C170
MU Jan 15 2027 170.00 Call (MU270115C00170000)
option OPRA

EOD

Sep 10, 2026

822.91-3.825%(-32.73)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	822.9100	822.9100	822.9100	822.9100	-3.825%	1	893	0.000%
2026-09-09	855.6400	855.6400	855.6400	855.6400	+10.584%	22	893	-3.825%
2026-09-01	773.7500	773.7500	773.7500	773.7500	+2.745%	2	915	+6.353%
2026-08-27	753.0800	753.0800	753.0800	753.0800	-2.621%	1	915	+9.273%
2026-08-26	773.3500	773.3500	773.3500	773.3500	+5.675%	70	914	+6.408%
2026-08-24	731.8200	731.8200	731.8200	731.8200	+7.285%	1	984	+12.447%
2026-08-06	682.1300	682.1300	682.1300	682.1300	+10.021%	20	985	+20.638%
2026-07-29	620.0000	620.0000	620.0000	620.0000	-5.070%	4	965	+32.727%
2026-07-28	653.1100	653.1100	653.1100	653.1100	-1.640%	1	969	+25.999%
2026-07-17	664.0000	664.0000	664.0000	664.0000	-24.615%	5	969	+23.932%
2026-07-01	886.4400	886.4400	880.8100	880.8100	-13.810%	14	974	-6.573%
2026-06-25	1,012.8800	1,021.9400	1,012.8800	1,021.9400	+0.210%	2	974	-19.476%
2026-06-22	1,019.8000	1,019.8000	1,019.8000	1,019.8000	+8.556%	2	976	-19.307%
2026-06-18	939.4200	939.4200	939.4200	939.4200	+7.540%	1	979	-12.402%
2026-06-16	873.5500	873.5500	873.5500	873.5500	+18.673%	3	979	-5.797%
2026-06-09	736.1000	736.1000	736.1000	736.1000	-6.047%	2	979	+11.793%
2026-06-05	783.4800	783.4800	783.4800	783.4800	+0.446%	1	981	+5.033%
2026-05-28	780.0000	780.0000	780.0000	780.0000	+20.949%	1	980	+5.501%
2026-05-11	644.9000	644.9000	644.9000	644.9000	+35.726%	2	981	+27.603%
2026-05-07	475.1500	475.1500	475.1500	475.1500	-3.446%	1	983	+73.190%
2026-05-06	492.1100	492.1100	492.1100	492.1100	+3.217%	1	983	+67.221%
2026-05-05	476.7700	476.7700	476.7700	476.7700	+32.972%	1	984	+72.601%
2026-04-27	364.9000	364.9000	358.5500	358.5500	+10.452%	2	983	+129.511%
2026-04-22	324.6200	324.6200	324.6200	324.6200	+12.762%	100	984	+153.499%
2026-04-21	292.0000	292.0000	287.8800	287.8800	-4.279%	2	1,086	+185.852%
2026-04-17	299.5000	300.7500	299.5000	300.7500	-0.265%	12	1,086	+173.619%
2026-04-16	301.5500	301.5500	301.5500	301.5500	-0.261%	1	1,086	+172.893%
2026-04-14	302.3400	302.3400	302.3400	302.3400	+48.936%	1	1,086	+172.180%
2026-04-02	203.0000	203.0000	203.0000	203.0000	-7.208%	2	1,086	+305.374%
2026-04-01	210.0000	218.7700	210.0000	218.7700	+31.275%	3	1,086	+276.153%
2026-03-31	169.8500	169.8500	166.6500	166.6500	-11.849%	3	1,085	+393.795%
2026-03-30	189.0500	189.0500	189.0500	189.0500	-6.085%	2	1,084	+335.287%
2026-03-27	201.3000	201.3000	201.3000	201.3000	-1.781%	2	1,084	+308.798%
2026-03-26	204.9500	204.9500	204.9500	204.9500	-9.908%	1	1,082	+301.517%
2026-03-25	227.5000	227.5000	227.4900	227.4900	-3.606%	5	1,082	+261.735%
2026-03-24	236.0000	236.0000	236.0000	236.0000	-16.658%	3	1,084	+248.691%
2026-03-19	288.6700	288.6700	283.1700	283.1700	-9.223%	5	1,087	+190.606%
2026-03-18	311.9400	311.9400	311.9400	311.9400	+9.395%	1	1,084	+163.804%
2026-03-16	294.3900	294.3900	285.1500	285.1500	+15.049%	65	1,083	+188.588%
2026-03-10	247.8500	247.8500	247.8500	247.8500	+2.655%	1	1,023	+232.019%
2026-03-04	241.4400	241.4400	241.4400	241.4400	+5.203%	1	1,024	+240.834%
2026-03-03	229.5000	229.5000	229.5000	229.5000	-13.559%	5	1,025	+258.566%
2026-02-23	265.5000	265.5000	265.5000	265.5000	+0.694%	1	1,030	+209.947%
2026-02-18	263.6700	263.6700	263.6700	263.6700	+6.331%	1	1,030	+212.098%
2026-02-17	250.0000	250.0000	247.9700	247.9700	-6.426%	6	1,030	+231.859%
2026-02-12	265.0000	265.0000	265.0000	265.0000	+12.766%	2	1,025	+210.532%
2026-02-09	235.0000	235.0000	235.0000	235.0000	+7.154%	2	1,027	+250.174%
2026-02-04	236.2000	236.2000	219.3100	219.3100	-19.743%	3	1,029	+275.227%
2026-01-30	273.2600	273.2600	273.2600	273.2600	-0.033%	1	1,030	+201.145%
2026-01-28	273.4500	273.4500	273.3500	273.3500	+4.408%	2	1,030	+201.046%
2026-01-27	261.8100	261.8100	261.8100	261.8100	+1.457%	2	1,031	+214.316%
2026-01-23	258.2000	258.2000	258.0500	258.0500	+5.327%	150	1,033	+218.896%
2026-01-22	243.5500	245.0000	243.2100	245.0000	+6.987%	75	1,093	+235.882%
2026-01-21	229.0000	229.0000	229.0000	229.0000	+21.228%	5	1,048	+259.349%
2026-01-15	192.3800	192.3800	188.9000	188.9000	+4.077%	4	1,053	+335.633%
2026-01-14	181.5000	181.5000	181.5000	181.5000	-6.923%	1	1,051	+353.394%
2026-01-13	195.0000	195.0000	195.0000	195.0000	0.000%	10	1,051	+322.005%
2026-01-12	195.0000	195.0000	195.0000	195.0000	+2.632%	1	1,051	+322.005%
2026-01-09	190.0000	190.0000	190.0000	190.0000	+1.010%	1	1,051	+333.111%
2026-01-08	188.1000	188.1000	188.1000	188.1000	-3.166%	1	1,051	+337.485%
2026-01-06	180.0500	194.2500	180.0500	194.2500	+19.907%	26	1,051	+323.634%
2026-01-05	162.0000	162.0000	162.0000	162.0000	-2.586%	1	1,069	+407.969%
2026-01-02	159.5000	166.3000	159.5000	166.3000	+11.813%	49	1,069	+394.835%
2025-12-30	148.9500	148.9500	148.7300	148.7300	+1.384%	2	1,082	+453.291%
2025-12-29	141.5000	146.7000	141.5000	146.7000	+5.692%	2	1,084	+460.948%
2025-12-26	138.8000	138.8000	138.8000	138.8000	-0.122%	1	1,084	+492.875%
2025-12-24	138.9700	138.9700	138.9700	138.9700	+8.851%	1	1,083	+492.149%
2025-12-22	128.1200	128.1200	127.6700	127.6700	+4.940%	2	1,083	+544.560%
2025-12-19	122.0000	122.0000	121.6600	121.6600	+11.196%	2	1,085	+576.401%
2025-12-18	112.4300	112.4300	108.7700	109.4100	+24.330%	41	1,086	+652.134%
2025-12-17	87.9500	88.0000	87.9500	88.0000	-6.582%	2	1,085	+835.125%
2025-12-16	93.6500	94.2000	93.6500	94.2000	-9.161%	5	1,086	+773.577%
2025-12-15	104.3500	104.3500	103.7000	103.7000	-2.400%	6	1,083	+693.549%
2025-12-12	102.0000	106.3200	102.0000	106.2500	-11.620%	7	1,083	+674.504%
2025-12-10	112.7900	120.2200	112.7900	120.2200	+7.531%	2	1,087	+584.503%
2025-12-09	111.8000	111.8000	111.8000	111.8000	+7.531%	1	1,089	+636.055%
2025-12-08	103.9700	103.9700	103.9700	103.9700	+5.020%	1	1,089	+691.488%
2025-12-05	99.0000	99.0000	99.0000	99.0000	+10.639%	4	1,088	+731.222%
2025-12-04	88.9000	89.9000	88.9000	89.4800	-11.301%	3	1,088	+819.658%
2025-12-02	100.8800	100.8800	100.8800	100.8800	-0.424%	3	1,087	+715.732%
2025-12-01	97.2000	101.6000	97.2000	101.3100	+8.179%	21	1,090	+712.269%
2025-11-26	90.4500	93.7000	90.4500	93.6500	+4.859%	7	1,099	+778.708%
2025-11-25	86.8500	89.3100	86.8500	89.3100	-0.656%	38	1,099	+821.409%
2025-11-24	89.9000	89.9000	89.9000	89.9000	+25.244%	1	1,099	+815.362%
2025-11-21	71.7800	71.7800	71.7800	71.7800	-9.711%	1	1,099	+1,046.434%
2025-11-20	85.5500	85.5500	77.0000	79.5000	-7.289%	43	1,099	+935.107%
2025-11-19	95.1100	95.1100	85.7500	85.7500	-11.780%	8	1,065	+859.662%
2025-11-18	96.2800	97.2000	96.2800	97.2000	-10.000%	2	1,064	+746.615%
2025-11-17	116.0000	116.0000	108.0000	108.0000	-1.818%	6	1,064	+661.954%
2025-11-14	93.2000	115.8000	93.2000	110.0000	+13.344%	6	1,064	+648.100%
2025-11-13	96.5700	98.1500	96.5700	97.0500	-8.140%	23	1,062	+747.924%
2025-11-12	105.8500	105.8500	105.6500	105.6500	+1.188%	5	1,058	+678.902%
2025-11-11	110.1500	110.1500	104.4100	104.4100	-9.209%	11	1,058	+688.152%
2025-11-10	116.9200	116.9200	115.0000	115.0000	+23.789%	7	1,058	+615.574%
2025-11-07	94.4300	94.4300	92.9000	92.9000	-7.470%	3	1,059	+785.802%
2025-11-06	100.4000	100.4000	100.4000	100.4000	+17.112%	1	1,059	+719.631%
2025-11-04	85.7300	85.7300	85.7300	85.7300	-12.841%	20	1,060	+859.886%
2025-11-03	98.3600	98.3600	98.3600	98.3600	+5.525%	2	1,081	+736.631%
2025-10-31	93.2100	93.2100	93.2100	93.2100	+10.701%	1	1,081	+782.856%
2025-10-28	84.2000	84.2000	84.2000	84.2000	+0.838%	2	1,082	+877.328%
2025-10-27	88.3500	88.3500	82.6500	83.5000	+1.842%	21	1,085	+885.521%
2025-10-24	76.0000	81.9900	76.0000	81.9900	+28.612%	10	1,085	+903.671%
2025-10-22	68.2500	69.9900	63.7500	63.7500	-9.084%	23	1,085	+1,190.839%
2025-10-21	71.0000	71.0000	69.2800	70.1200	-3.747%	43	1,085	+1,073.574%
2025-10-20	75.7900	75.9600	72.8500	72.8500	+2.606%	32	1,085	+1,029.595%
2025-10-17	69.4000	71.0000	69.4000	71.0000	+2.011%	22	1,114	+1,059.028%
2025-10-16	66.3300	71.7500	65.6000	69.6000	+15.903%	90	1,134	+1,082.342%
2025-10-15	60.0500	60.0500	60.0500	60.0500	-1.412%	2	1,176	+1,270.375%
2025-10-13	58.6200	60.9100	58.0500	60.9100	+15.251%	4	1,176	+1,251.026%
2025-10-10	60.0000	60.0000	52.0500	52.8500	-11.117%	85	1,175	+1,457.067%
2025-10-09	58.9000	59.4600	58.9000	59.4600	-4.328%	4	1,137	+1,283.972%
2025-10-08	57.8000	62.1500	57.8000	62.1500	+13.412%	22	1,140	+1,224.071%
2025-10-07	58.5500	58.5500	52.8500	54.8000	-7.354%	25	1,146	+1,401.661%
2025-10-06	61.7500	65.2700	59.1500	59.1500	+7.098%	19	1,146	+1,291.226%
2025-10-03	55.7900	59.5000	55.2300	55.2300	+6.416%	20	1,145	+1,389.969%
2025-10-02	52.4000	52.5800	50.2700	51.9000	+4.891%	92	1,143	+1,485.568%
2025-10-01	39.9000	49.5300	39.9000	49.4800	+26.064%	101	1,171	+1,563.116%
2025-09-30	39.7000	39.7000	38.2000	39.2500	+7.094%	8	1,181	+1,996.586%
2025-09-29	34.9100	37.6300	34.9100	36.6500	+12.596%	17	1,177	+2,145.321%
2025-09-26	31.8000	32.5500	31.8000	32.5500	+0.774%	41	1,169	+2,428.141%
2025-09-25	32.2700	32.3000	31.8200	32.3000	-9.650%	4	1,193	+2,447.709%
2025-09-24	36.7600	37.0000	33.6000	35.7500	-10.625%	60	1,194	+2,201.846%
2025-09-23	39.9000	41.0000	39.5500	40.0000	+3.761%	59	1,161	+1,957.275%
2025-09-22	36.3000	39.5000	36.3000	38.5500	+5.328%	36	1,142	+2,034.656%
2025-09-19	36.3000	36.6000	35.0000	36.6000	-9.294%	10	1,126	+2,148.388%
2025-09-18	36.0000	41.1000	36.0000	40.3500	+17.570%	118	1,125	+1,939.430%
2025-09-17	34.0100	35.0300	32.5600	34.3200	+4.634%	507	1,109	+2,297.756%
2025-09-16	32.6000	32.8000	32.6000	32.8000	-3.841%	301	860	+2,408.872%
2025-09-15	33.3400	34.1100	33.3400	34.1100	+4.408%	21	599	+2,312.518%
2025-09-12	29.8000	32.6700	29.8000	32.6700	+11.692%	25	601	+2,418.855%
2025-09-11	28.9600	29.2500	28.9600	29.2500	+33.257%	4	598	+2,713.368%
2025-09-10	20.6500	21.9500	20.6500	21.9500	+16.755%	5	597	+3,649.021%
2025-09-09	18.8000	18.8000	18.8000	18.8000	+14.634%	1	600	+4,277.181%
2025-09-05	15.4000	16.4000	15.3500	16.4000	+46.691%	9	599	+4,917.744%
2025-09-02	11.1800	11.1800	11.1800	11.1800	-13.735%	10	598	+7,260.555%
2025-08-28	12.9000	13.1500	12.9000	12.9600	+8.725%	102	598	+6,249.614%
2025-08-22	12.5700	12.5700	11.9200	11.9200	+5.115%	3	548	+6,803.607%
2025-08-21	11.3400	11.3400	11.3400	11.3400	+0.800%	5	547	+7,156.702%
2025-08-20	11.2500	11.2500	11.2500	11.2500	-22.787%	1	544	+7,214.756%
2025-08-13	14.5700	14.5700	14.5700	14.5700	-3.828%	2	545	+5,547.975%
2025-08-12	15.1500	15.1500	15.1500	15.1500	+39.631%	2	545	+5,331.749%
2025-08-08	10.6500	10.8500	10.6500	10.8500	+13.139%	2	545	+7,484.424%
2025-08-07	9.5900	9.5900	9.5900	9.5900	+12.033%	1	546	+8,480.918%
2025-08-05	8.5600	8.5600	8.5600	8.5600	-8.253%	1	546	+9,513.435%
2025-07-31	9.3300	9.3300	9.3300	9.3300	-11.564%	1	547	+8,720.043%
2025-07-30	10.5500	10.5500	10.5500	10.5500	+10.471%	1	547	+7,700.095%
2025-07-28	9.5500	9.5500	9.5500	9.5500	-14.273%	1	547	+8,516.859%
2025-07-18	11.1400	11.1400	11.1400	11.1400	+2.673%	1	547	+7,286.984%
2025-07-17	10.8500	10.8500	10.8500	10.8500	-9.205%	1	547	+7,484.424%
2025-07-16	12.8200	12.8200	11.9500	11.9500	-12.132%	2	546	+6,786.276%
2025-07-15	13.6000	13.6000	13.6000	13.6000	+4.055%	10	547	+5,950.809%
2025-07-14	13.4900	13.4900	13.0700	13.0700	-26.158%	2	537	+6,196.174%
2025-06-27	17.7000	17.7000	17.7000	17.7000	+7.273%	1	535	+4,549.209%
2025-06-26	16.5000	16.5000	16.5000	16.5000	-10.326%	60	534	+4,887.333%
2025-06-25	18.7100	19.5500	18.4000	18.4000	-3.158%	32	537	+4,372.337%
2025-06-24	18.7200	19.0000	18.7200	19.0000	+7.223%	2	523	+4,231.105%
2025-06-20	16.9200	17.7200	16.9200	17.7200	+0.283%	46	524	+4,543.962%
2025-06-18	17.4500	17.6700	17.4500	17.6700	-2.268%	4	509	+4,557.102%
2025-06-17	18.0800	18.0800	18.0800	18.0800	+11.605%	1	509	+4,451.493%
2025-06-16	15.9000	16.2000	15.9000	16.2000	+14.085%	10	509	+4,979.691%
2025-06-10	13.1500	14.2000	13.1500	14.2000	+9.231%	8	502	+5,695.141%
2025-06-09	13.0200	13.0200	13.0000	13.0000	+30.000%	2	499	+6,230.077%
2025-06-03	10.0000	10.0000	10.0000	10.0000	+13.636%	60	497	+8,129.100%
2025-05-20	8.8000	8.8000	8.8000	8.8000	+5.769%	1	437	+9,251.250%
2025-05-14	8.2900	8.3200	8.2900	8.3200	+18.857%	101	438	+9,790.745%
2025-05-12	7.0000	7.0000	7.0000	7.0000	+32.075%	25	489	+11,655.857%
2025-05-09	5.3000	5.3000	5.3000	5.3000	-1.852%	4	514	+15,426.604%
2025-05-08	5.2000	5.5400	5.2000	5.4000	+18.421%	3	514	+15,139.074%
2025-05-07	4.5600	4.5600	4.5600	4.5600	+36.119%	1	515	+17,946.272%
2025-04-30	3.3500	3.3500	3.3500	3.3500	+9.121%	1	515	+24,464.478%
2025-04-29	3.0700	3.0700	3.0700	3.0700	-27.765%	1	514	+26,704.886%
2025-04-28	4.2500	4.2500	4.2500	4.2500	+1.918%	1	513	+19,262.588%
2025-04-25	4.1700	4.1700	4.1700	4.1700	+5.570%	2	512	+19,634.053%
2025-04-24	3.8400	3.9500	3.8400	3.9500	+6.757%	200	511	+20,733.165%
2025-04-23	3.6000	3.7000	3.6000	3.7000	+37.037%	5	512	+22,140.811%
2025-04-21	2.7700	2.7700	2.5800	2.7000	-23.944%	3	512	+30,378.148%
2025-04-15	3.3000	3.5500	3.3000	3.5500	-6.579%	3	512	+23,080.563%
2025-04-14	3.6000	3.8000	3.6000	3.8000	+11.765%	2	511	+21,555.526%
2025-04-11	3.1500	3.4000	3.0500	3.4000	-5.556%	16	511	+24,103.235%
2025-04-10	3.3000	3.6000	3.3000	3.6000	-11.111%	6	508	+22,758.611%
2025-04-09	4.0000	4.0500	4.0000	4.0500	+285.714%	6	508	+20,218.765%
2025-04-08	1.0500	1.0500	1.0500	1.0500	-62.500%	18	508	+78,272.381%
2025-04-07	2.8000	2.8000	2.8000	2.8000	+8.949%	20	508	+29,289.643%
2025-04-04	2.7500	2.7500	2.5700	2.5700	-33.420%	52	488	+31,919.844%
2025-04-03	4.5500	4.7500	3.8600	3.8600	-36.721%	5	462	+21,218.912%
2025-03-31	6.1000	6.1000	6.1000	6.1000	-20.779%	44	459	+13,390.328%
2025-03-26	7.7000	7.7000	7.7000	7.7000	-6.440%	2	415	+10,587.143%
2025-03-25	8.2300	8.2300	8.2300	8.2300	-35.703%	2	417	+9,898.906%
2025-03-18	12.0800	12.8000	12.0800	12.8000	+16.364%	2	417	+6,328.984%
2025-02-26	11.0000	11.0000	11.0000	11.0000	-15.319%	3	416	+7,381.000%
2025-02-20	12.9900	12.9900	12.9900	12.9900	+45.955%	3	419	+6,234.950%
2025-02-04	8.9000	8.9000	8.9000	8.9000	-6.316%	1	416	+9,146.180%
2025-01-27	9.5000	9.5000	9.5000	9.5000	-25.781%	5	416	+8,562.211%
2025-01-16	12.8000	12.8000	12.8000	12.8000	+6.667%	18	416	+6,328.984%
2025-01-10	12.0000	12.0000	12.0000	12.0000	0.000%	20	412	+6,757.583%
2025-01-08	11.6500	12.0000	11.6500	12.0000	+4.348%	3	412	+6,757.583%
2025-01-06	11.0000	11.5000	11.0000	11.5000	+63.121%	25	412	+7,055.739%
2025-01-02	7.0700	7.0700	7.0500	7.0500	-13.497%	3	407	+11,572.482%
2024-12-26	7.7800	8.1500	7.7800	8.1500	+16.429%	31	407	+9,997.055%
2024-12-20	7.0000	7.0000	7.0000	7.0000	-11.392%	1	407	+11,655.857%
2024-12-19	7.5000	7.9000	7.5000	7.9000	-56.111%	4	408	+10,316.582%
2024-12-18	18.0000	18.0000	18.0000	18.0000	+10.769%	1	409	+4,471.722%
2024-12-17	16.2500	16.2500	16.2500	16.2500	-1.515%	5	408	+4,964.062%
2024-12-16	14.7700	16.5000	14.7700	16.5000	+40.905%	7	408	+4,887.333%
2024-12-12	11.7200	11.7200	11.7100	11.7100	-5.335%	5	408	+6,927.412%
2024-12-09	12.3700	12.3700	12.3700	12.3700	-1.040%	1	403	+6,552.466%
2024-12-04	12.5000	12.5000	12.5000	12.5000	+4.167%	1	403	+6,483.280%
2024-11-13	12.3000	12.3300	12.0000	12.0000	-30.556%	207	402	+6,757.583%
2024-11-07	17.2800	17.2800	17.2800	17.2800	+21.776%	2	204	+4,662.211%
2024-11-05	14.1900	14.1900	14.1900	14.1900	+13.793%	13	202	+5,699.225%
2024-10-31	13.0000	13.0000	12.4700	12.4700	-17.798%	2	202	+6,499.118%
2024-10-28	15.1700	15.1700	15.1700	15.1700	-1.429%	40	202	+5,324.588%
2024-10-25	15.3900	15.3900	15.3900	15.3900	-11.805%	400	242	+5,247.044%
2024-10-17	17.0000	17.4500	17.0000	17.4500	+12.945%	42	80	+4,615.817%
2024-10-16	15.4500	15.4500	15.4500	15.4500	+0.849%	1	40	+5,226.278%
2024-10-14	15.3200	15.3200	15.3200	15.3200	+10.774%	40	40	+5,271.475%
2024-09-30	13.8300	13.8300	13.8300	13.8300	-25.243%	40	40	+5,850.181%
2024-09-26	18.5000	18.5000	18.5000	18.5000	0.000%	1	1	+4,348.162%