Dark

MU20270115C180
MU Jan 15 2027 180.00 Call (MU270115C00180000)
option OPRA

EOD

Sep 4, 2026

840.00-1.176%(-10.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	840.0000	840.0000	840.0000	840.0000	-1.176%	1	795	0.000%
2026-08-17	850.0000	850.0000	850.0000	850.0000	+6.653%	1	795	-1.176%
2026-08-13	796.9800	796.9800	796.9800	796.9800	+6.934%	1	796	+5.398%
2026-07-24	745.3000	745.3000	745.3000	745.3000	+15.937%	2	797	+12.706%
2026-07-17	642.8500	642.8500	642.8500	642.8500	-11.331%	1	799	+30.668%
2026-07-07	733.0000	733.0000	725.0000	725.0000	-24.917%	2	799	+15.862%
2026-06-29	965.6000	965.6000	965.6000	965.6000	+8.409%	2	798	-13.007%
2026-06-17	890.7000	890.7000	890.7000	890.7000	+19.811%	4	804	-5.692%
2026-06-11	743.4200	743.4200	743.4200	743.4200	-2.077%	1	804	+12.991%
2026-06-10	759.1200	759.1900	759.1200	759.1900	+3.130%	10	805	+10.644%
2026-06-09	736.1500	736.1500	736.1500	736.1500	-14.217%	1	811	+14.107%
2026-06-01	858.1500	858.1500	858.1500	858.1500	+11.276%	1	811	-2.115%
2026-05-28	771.1900	771.1900	771.1900	771.1900	+3.754%	1	811	+8.923%
2026-05-27	743.2900	743.2900	743.2900	743.2900	+25.981%	1	812	+13.011%
2026-05-22	601.2200	601.2200	590.0000	590.0000	-8.007%	11	812	+42.373%
2026-05-11	641.3500	641.3500	641.3500	641.3500	+14.527%	2	823	+30.974%
2026-05-08	560.0000	560.0000	560.0000	560.0000	+16.303%	2	823	+50.000%
2026-05-06	481.5000	481.5000	481.5000	481.5000	+31.918%	1	825	+74.455%
2026-05-01	373.5000	373.5000	365.0000	365.0000	+10.442%	2	826	+130.137%
2026-04-28	330.4900	330.4900	330.4900	330.4900	-6.244%	5	826	+154.168%
2026-04-27	352.5000	352.5000	352.5000	352.5000	+17.539%	1	831	+138.298%
2026-04-22	299.9000	299.9000	299.9000	299.9000	+10.257%	1	832	+180.093%
2026-04-20	272.0000	272.0000	272.0000	272.0000	-6.246%	2	833	+208.824%
2026-04-16	290.1200	290.1200	290.1200	290.1200	+4.360%	1	832	+189.535%
2026-04-14	278.0000	278.0000	278.0000	278.0000	+13.469%	1	832	+202.158%
2026-04-13	245.0000	245.0000	245.0000	245.0000	-2.390%	1	833	+242.857%
2026-04-09	245.0000	251.0000	245.0000	251.0000	+19.752%	2	832	+234.661%
2026-04-01	190.0000	209.6000	190.0000	209.6000	+17.246%	3	834	+300.763%
2026-03-30	178.7700	178.7700	178.7700	178.7700	-10.166%	1	833	+369.877%
2026-03-27	199.8000	199.8000	199.0000	199.0000	+1.790%	2	834	+322.111%
2026-03-26	199.7700	199.7700	195.5000	195.5000	-23.441%	3	835	+329.668%
2026-03-20	264.0000	264.0000	255.0000	255.3600	-9.125%	47	835	+228.947%
2026-03-19	291.2300	291.2300	281.0000	281.0000	-7.169%	2	876	+198.932%
2026-03-18	294.2900	302.7000	294.2900	302.7000	+2.281%	6	876	+177.502%
2026-03-17	295.9500	295.9500	295.9500	295.9500	+4.650%	40	881	+183.832%
2026-03-16	285.4700	285.4700	282.8000	282.8000	+9.021%	4	881	+197.030%
2026-03-11	259.4000	259.4000	259.4000	259.4000	+19.804%	1	885	+223.824%
2026-03-09	204.5000	216.5400	204.5000	216.5200	+2.118%	18	886	+287.955%
2026-03-06	228.2200	228.2200	212.0300	212.0300	-3.623%	2	887	+296.170%
2026-03-03	220.0000	220.0000	220.0000	220.0000	-11.583%	1	885	+281.818%
2026-02-27	244.9500	248.8200	244.9500	248.8200	-2.424%	17	884	+237.593%
2026-02-26	258.0000	258.0000	255.0000	255.0000	-1.855%	3	899	+229.412%
2026-02-24	260.8000	260.8000	259.8200	259.8200	+3.514%	7	899	+223.301%
2026-02-19	251.0000	251.0000	251.0000	251.0000	-3.111%	1	904	+234.661%
2026-02-12	259.0600	259.0600	259.0600	259.0600	+18.292%	1	903	+224.249%
2026-02-10	219.0000	219.0000	219.0000	219.0000	-6.538%	1	903	+283.562%
2026-02-06	221.5000	234.3200	221.5000	234.3200	+10.372%	3	902	+258.484%
2026-02-04	238.6500	239.5000	212.3000	212.3000	-17.232%	8	899	+295.667%
2026-02-03	256.5000	256.5000	256.5000	256.5000	-5.989%	1	899	+227.485%
2026-01-28	272.8400	272.8400	272.8400	272.8400	+7.286%	1	900	+207.873%
2026-01-27	253.2400	254.3100	253.2400	254.3100	+7.453%	2	901	+230.306%
2026-01-22	235.6900	236.6700	235.3400	236.6700	+3.748%	60	903	+254.925%
2026-01-21	219.5500	228.1200	219.5500	228.1200	+9.906%	5	894	+268.227%
2026-01-20	211.3400	211.3400	207.5000	207.5600	+5.056%	18	895	+304.702%
2026-01-16	197.5700	197.5700	197.5700	197.5700	+6.507%	1	891	+325.166%
2026-01-15	185.5000	185.5000	185.5000	185.5000	+6.030%	1	891	+352.830%
2026-01-14	179.0000	180.0000	174.9500	174.9500	-3.726%	33	892	+380.137%
2026-01-13	181.7200	181.7200	181.7200	181.7200	+6.706%	1	919	+362.250%
2026-01-08	170.3000	170.3000	170.3000	170.3000	-6.429%	10	920	+393.247%
2026-01-07	186.8600	186.8600	182.0000	182.0000	-0.546%	6	910	+361.538%
2026-01-06	178.2000	183.0000	172.5200	183.0000	+16.109%	104	908	+359.016%
2026-01-05	162.2200	162.2200	157.6100	157.6100	-0.580%	6	978	+432.961%
2026-01-02	151.7500	158.5300	151.7500	158.5300	+17.430%	11	978	+429.868%
2025-12-31	137.1300	137.1300	135.0000	135.0000	-4.513%	3	987	+522.222%
2025-12-30	141.8500	142.4900	139.0000	141.3800	+1.355%	6	987	+494.143%
2025-12-29	127.3500	139.4900	127.3500	139.4900	+5.634%	12	986	+502.194%
2025-12-26	132.0500	132.0500	132.0500	132.0500	+0.061%	1	986	+536.123%
2025-12-24	131.9900	131.9900	131.9700	131.9700	+6.617%	6	987	+536.508%
2025-12-23	122.2300	123.8000	122.2300	123.7800	+1.559%	16	987	+578.623%
2025-12-22	117.7900	121.8800	117.7900	121.8800	+5.069%	3	977	+589.202%
2025-12-19	115.0000	116.0000	114.8400	116.0000	+9.693%	4	980	+624.138%
2025-12-18	111.5800	111.5800	105.7500	105.7500	+14.572%	30	982	+694.326%
2025-12-17	92.3000	92.3000	92.3000	92.3000	+4.483%	1	952	+810.076%
2025-12-16	87.9300	88.3400	87.9300	88.3400	-10.732%	40	952	+850.872%
2025-12-15	102.3200	102.3200	98.9400	98.9600	+3.083%	10	912	+748.828%
2025-12-12	98.0000	100.6500	96.0000	96.0000	-13.083%	6	920	+775.000%
2025-12-11	110.4500	110.4500	110.4500	110.4500	-1.384%	2	918	+660.525%
2025-12-10	107.9600	112.0000	107.9600	112.0000	+5.135%	3	916	+650.000%
2025-12-09	101.6000	106.5300	101.6000	106.5300	+7.411%	2	919	+688.510%
2025-12-08	98.8000	99.1800	97.5900	99.1800	+7.945%	12	919	+746.945%
2025-12-05	91.8800	91.8800	91.8800	91.8800	+9.511%	1	907	+814.236%
2025-12-04	83.4000	85.6400	83.4000	83.9000	-12.586%	6	906	+901.192%
2025-12-02	97.0000	97.0000	92.0000	95.9800	+5.473%	14	900	+775.182%
2025-11-28	91.0000	91.0000	91.0000	91.0000	+3.550%	2	896	+823.077%
2025-11-26	87.8800	87.8800	87.8800	87.8800	+4.744%	4	898	+855.849%
2025-11-25	83.9000	83.9000	83.9000	83.9000	+0.084%	1	898	+901.192%
2025-11-24	82.6500	83.8300	81.1000	83.8300	+14.930%	16	898	+902.028%
2025-11-21	67.6000	72.9400	63.0500	72.9400	-20.197%	130	899	+1,051.631%
2025-11-19	90.3500	91.4000	90.3500	91.4000	+1.330%	2	1,012	+819.037%
2025-11-18	87.9500	92.0000	87.9500	90.2000	-10.168%	10	1,013	+831.264%
2025-11-17	105.1500	105.1500	100.4100	100.4100	-7.923%	2	1,016	+736.570%
2025-11-14	109.0500	109.0500	109.0500	109.0500	+9.050%	4	1,016	+670.289%
2025-11-11	100.0000	100.0000	100.0000	100.0000	-10.031%	14	1,034	+740.000%
2025-11-10	106.7000	111.1500	106.7000	111.1500	+21.688%	3	1,034	+655.735%
2025-11-07	89.1800	94.7500	87.0000	91.3400	-5.052%	47	1,037	+819.641%
2025-11-06	101.9800	101.9800	94.5000	96.2000	+2.613%	4	1,058	+773.181%
2025-11-05	84.5500	93.7500	84.5000	93.7500	+17.041%	8	1,058	+796.000%
2025-11-04	82.0000	86.2000	80.1000	80.1000	-15.684%	8	1,059	+948.689%
2025-11-03	91.5000	95.0000	91.0000	95.0000	+12.519%	28	1,037	+784.211%
2025-10-31	84.8900	84.8900	83.2100	84.4300	-3.674%	14	1,037	+894.907%
2025-10-29	88.2900	88.2900	87.4500	87.6500	+12.661%	7	1,036	+858.357%
2025-10-28	77.7800	77.8000	77.7800	77.8000	-4.010%	4	1,037	+979.692%
2025-10-27	80.0000	81.0500	80.0000	81.0500	+5.603%	6	1,035	+936.397%
2025-10-24	73.5000	76.7500	73.5000	76.7500	+14.211%	38	1,035	+994.463%
2025-10-23	61.2000	67.2000	61.2000	67.2000	+9.091%	15	1,022	+1,150.000%
2025-10-22	67.3500	67.3500	58.7500	61.6000	-8.687%	19	1,020	+1,263.636%
2025-10-21	67.8500	67.8500	67.4600	67.4600	-1.662%	8	1,034	+1,145.182%
2025-10-20	69.4000	71.4700	67.6200	68.6000	+4.303%	44	1,040	+1,124.490%
2025-10-17	65.7700	65.7700	65.7700	65.7700	-1.645%	1	1,069	+1,177.178%
2025-10-16	61.8800	66.9400	61.8800	66.8700	+20.291%	26	1,068	+1,156.169%
2025-10-15	55.1100	55.8500	55.1100	55.5900	-0.197%	13	1,076	+1,411.063%
2025-10-14	52.2500	56.1500	52.2500	55.7000	-0.393%	31	1,065	+1,408.079%
2025-10-13	52.7600	55.9200	52.7600	55.9200	+15.681%	3	1,059	+1,402.146%
2025-10-10	50.9200	51.1000	47.0000	48.3400	-12.979%	57	1,062	+1,637.691%
2025-10-09	57.0000	58.0000	54.7900	55.5500	-3.726%	8	1,016	+1,412.151%
2025-10-08	52.6000	57.7000	52.6000	57.7000	+14.393%	127	1,010	+1,355.806%
2025-10-07	57.1500	57.1500	49.0500	50.4400	-7.279%	11	1,096	+1,565.345%
2025-10-06	62.1000	62.1000	54.1400	54.4000	+9.018%	31	1,096	+1,444.118%
2025-10-03	50.2600	54.4500	49.9000	49.9000	+4.393%	33	1,091	+1,583.367%
2025-10-02	48.0000	48.4500	46.0000	47.8000	+3.913%	106	1,097	+1,657.322%
2025-10-01	35.9000	46.0000	35.9000	46.0000	+36.014%	123	1,020	+1,726.087%
2025-09-30	34.2500	34.6000	33.6000	33.8200	+3.583%	44	941	+2,383.737%
2025-09-29	32.0000	33.7900	32.0000	32.6500	+11.815%	67	913	+2,472.741%
2025-09-26	28.7000	29.2000	28.7000	29.2000	+3.253%	2	866	+2,776.712%
2025-09-25	30.3000	30.3000	28.2500	28.2800	-11.209%	26	865	+2,870.297%
2025-09-24	32.8500	32.8500	30.8200	31.8500	-13.802%	49	872	+2,537.363%
2025-09-23	36.0000	36.9500	35.5000	36.9500	+13.413%	21	876	+2,173.342%
2025-09-22	32.6000	32.6000	32.5800	32.5800	-0.367%	13	856	+2,478.269%
2025-09-19	31.4500	33.0000	31.3700	32.7000	-4.665%	58	843	+2,468.807%
2025-09-18	34.3000	34.3000	34.3000	34.3000	+12.829%	5	817	+2,348.980%
2025-09-17	30.0100	30.8000	30.0100	30.4000	+2.357%	3	817	+2,663.158%
2025-09-16	29.7000	29.7000	29.7000	29.7000	+2.097%	100	816	+2,728.283%
2025-09-15	29.5000	29.5000	29.0800	29.0900	+2.070%	11	720	+2,787.590%
2025-09-12	28.3000	28.5000	28.3000	28.5000	+13.863%	11	720	+2,847.368%
2025-09-11	26.6500	27.8000	25.0300	25.0300	+34.209%	65	720	+3,255.973%
2025-09-10	19.0500	19.2000	18.6500	18.6500	+14.911%	55	719	+4,404.021%
2025-09-09	15.4500	16.2300	15.4500	16.2300	+11.931%	2	763	+5,075.601%
2025-09-08	13.4700	14.6400	13.4500	14.5000	+1.754%	283	762	+5,693.103%
2025-09-05	13.0000	14.2500	12.9500	14.2500	+22.739%	295	800	+5,794.737%
2025-09-04	10.5500	11.6100	10.5500	11.6100	+23.642%	124	1,054	+7,135.142%
2025-09-02	9.3900	9.3900	9.3900	9.3900	-7.030%	20	1,080	+8,845.687%
2025-08-29	10.1000	10.1000	10.1000	10.1000	-6.481%	25	1,038	+8,216.832%
2025-08-28	10.8000	10.8000	10.8000	10.8000	+9.645%	2	1,038	+7,677.778%
2025-08-27	9.8900	9.8900	9.8500	9.8500	-0.505%	10	1,036	+8,427.919%
2025-08-21	9.9500	10.0100	9.9000	9.9000	-0.402%	25	1,036	+8,384.848%
2025-08-20	9.6000	10.0500	9.4100	9.9400	-16.750%	87	1,036	+8,350.704%
2025-08-19	11.9400	11.9400	11.9400	11.9400	-0.500%	25	1,071	+6,935.176%
2025-08-18	12.0000	12.0000	11.9000	12.0000	+7.143%	62	1,046	+6,900.000%
2025-08-15	11.6100	12.1500	11.2000	11.2000	-9.750%	210	984	+7,400.000%
2025-08-14	12.4200	12.4200	12.4100	12.4100	-0.241%	62	835	+6,668.735%
2025-08-13	14.0000	14.0000	12.4300	12.4400	-9.461%	114	897	+6,652.412%
2025-08-12	13.8000	13.8000	13.6000	13.7400	+9.920%	228	861	+6,013.537%
2025-08-11	12.3000	12.5000	11.9000	12.5000	+20.773%	99	705	+6,620.000%
2025-08-08	10.3000	10.5500	10.3000	10.3500	+38.926%	22	647	+8,015.942%
2025-08-05	7.4500	7.4500	7.4500	7.4500	+14.615%	5	648	+11,175.168%
2025-08-01	6.6800	6.6800	6.5000	6.5000	-25.287%	9	648	+12,823.077%
2025-07-25	8.7000	8.7000	8.7000	8.7000	-6.952%	3	640	+9,555.172%
2025-07-17	9.3400	9.4000	9.3400	9.3500	-15.154%	9	640	+8,883.957%
2025-07-16	11.0500	11.0500	11.0200	11.0200	-4.589%	11	640	+7,522.505%
2025-07-15	11.5500	11.5500	11.5500	11.5500	-0.858%	1	639	+7,172.727%
2025-07-14	11.6500	11.6500	11.6500	11.6500	-12.075%	4	639	+7,110.300%
2025-07-11	13.2500	13.2500	13.2500	13.2500	+1.688%	6	643	+6,239.623%
2025-07-09	13.4500	13.4500	13.0300	13.0300	-8.881%	5	643	+6,346.662%
2025-07-08	14.3000	14.3000	14.3000	14.3000	+17.309%	1	642	+5,774.126%
2025-07-07	12.1900	12.1900	12.1900	12.1900	-6.231%	1	643	+6,790.894%
2025-07-02	12.4200	13.0200	12.4200	13.0000	-11.864%	13	642	+6,361.538%
2025-06-27	14.7500	14.7500	14.7500	14.7500	+2.288%	1	636	+5,594.915%
2025-06-26	16.1500	16.1500	14.4000	14.4200	-10.712%	43	636	+5,725.243%
2025-06-25	16.1500	16.1500	16.1500	16.1500	-3.293%	3	651	+5,101.238%
2025-06-24	16.7000	16.7000	16.7000	16.7000	+11.556%	20	648	+4,929.940%
2025-06-23	14.9700	14.9700	14.9700	14.9700	-0.200%	8	668	+5,511.222%
2025-06-17	15.0000	15.0000	15.0000	15.0000	+19.522%	20	668	+5,500.000%
2025-06-10	11.4000	12.5500	11.4000	12.5500	+14.091%	8	673	+6,593.227%
2025-06-06	11.0000	11.0000	11.0000	11.0000	+37.500%	80	669	+7,536.364%
2025-06-03	8.0000	8.0000	8.0000	8.0000	+13.798%	80	698	+10,400.000%
2025-06-02	6.6300	7.0300	6.6300	7.0300	-6.887%	61	618	+11,848.791%
2025-05-19	7.5500	7.5500	7.5500	7.5500	+4.861%	1	604	+11,025.828%
2025-05-13	7.2000	7.2000	7.1500	7.2000	+61.798%	82	604	+11,566.667%
2025-05-09	4.4500	4.4500	4.4500	4.4500	+17.105%	4	524	+18,776.404%
2025-05-07	3.9000	3.9000	3.8000	3.8000	+15.152%	3	526	+22,005.263%
2025-04-29	3.3000	3.3000	3.3000	3.3000	-7.042%	5	523	+25,354.545%
2025-04-25	3.6000	3.6000	3.5500	3.5500	+1.429%	10	528	+23,561.972%
2025-04-24	3.5000	3.5000	3.5000	3.5000	+11.111%	40	531	+23,900.000%
2025-04-23	3.1000	3.3000	3.0500	3.1500	+17.978%	10	491	+26,566.667%
2025-04-22	2.4000	2.6700	2.3800	2.6700	+3.089%	9	491	+31,360.674%
2025-04-17	2.7000	2.7600	2.4000	2.5900	-5.818%	14	490	+32,332.432%
2025-04-16	2.6900	2.7500	2.6900	2.7500	-5.172%	2	490	+30,445.455%
2025-04-14	2.8200	2.9000	2.8200	2.9000	-50.000%	2	489	+28,865.517%
2025-04-01	5.5500	5.8000	5.5500	5.8000	+9.434%	261	489	+14,382.759%
2025-03-31	5.3300	5.3300	5.3000	5.3000	-19.084%	11	233	+15,749.057%
2025-03-27	6.3000	6.5500	6.3000	6.5500	-8.392%	4	233	+12,724.427%
2025-03-25	7.1500	7.1500	7.1500	7.1500	-8.917%	165	233	+11,648.252%
2025-03-24	7.7500	7.8500	7.7500	7.8500	-0.633%	50	94	+10,600.637%
2025-03-21	8.2000	8.2000	7.9000	7.9000	-20.202%	4	94	+10,532.911%
2025-03-20	9.9000	9.9000	9.9000	9.9000	-9.589%	2	92	+8,384.848%
2025-03-17	10.9500	10.9500	10.9500	10.9500	+14.063%	4	92	+7,571.233%
2025-03-12	9.6000	9.6000	9.6000	9.6000	+21.519%	50	88	+8,650.000%
2025-03-04	7.9000	7.9000	7.9000	7.9000	-19.388%	10	38	+10,532.911%
2025-02-24	9.8000	9.8000	9.8000	9.8000	-23.438%	1	28	+8,471.429%
2025-02-19	12.8000	12.8000	12.8000	12.8000	+53.293%	10	28	+6,462.500%
2025-02-12	8.2000	8.3500	8.2000	8.3500	-8.743%	2	18	+9,959.880%
2025-02-11	9.0900	9.1500	9.0900	9.1500	+0.549%	4	18	+9,080.328%
2025-02-10	9.1000	9.1000	9.1000	9.1000	+13.750%	1	18	+9,130.769%
2025-02-07	8.0000	8.0000	8.0000	8.0000	-12.184%	2	18	+10,400.000%
2025-01-14	9.1100	9.1100	9.1100	9.1100	-24.083%	1	18	+9,120.637%
2025-01-07	11.6500	12.0000	11.6500	12.0000	+19.403%	9	19	+6,900.000%
2025-01-06	9.9500	10.2500	9.9500	10.0500	+77.562%	4	20	+8,258.209%
2024-12-31	5.6500	5.6600	5.6500	5.6600	-5.667%	5	24	+14,740.989%
2024-12-30	6.0000	6.0000	6.0000	6.0000	-10.448%	3	24	+13,900.000%
2024-12-27	6.7000	6.7000	6.7000	6.7000	-2.899%	4	21	+12,437.313%
2024-12-26	6.8500	6.9000	6.8500	6.9000	+4.230%	6	19	+12,073.913%
2024-12-24	6.6200	6.6200	6.6100	6.6200	-4.748%	3	16	+12,588.822%
2024-12-19	6.6200	6.9500	6.6200	6.9500	-47.940%	2	16	+11,986.331%
2024-12-18	15.7000	15.7000	13.3500	13.3500	-7.867%	3	14	+6,192.135%
2024-12-17	14.4900	14.4900	14.4900	14.4900	-8.000%	1	15	+5,697.101%
2024-12-16	15.1000	15.7500	15.1000	15.7500	+50.000%	2	12	+5,233.333%
2024-12-09	10.5000	10.5000	10.5000	10.5000	-2.957%	1	12	+7,900.000%
2024-11-13	10.8200	10.8200	10.8200	10.8200	-2.960%	1	11	+7,663.401%
2024-10-31	11.1500	11.1500	11.1500	11.1500	-13.566%	1	11	+7,433.632%
2024-10-23	12.9000	12.9000	12.9000	12.9000	-3.731%	1	10	+6,411.628%
2024-10-22	13.4000	13.4000	13.4000	13.4000	-4.626%	1	9	+6,168.657%
2024-10-21	14.0500	14.0500	14.0500	14.0500	+22.707%	1	8	+5,878.648%
2024-10-09	11.4500	11.4500	11.4500	11.4500	+0.881%	1	7	+7,236.245%
2024-10-01	11.0800	11.3500	11.0800	11.3500	-5.417%	2	6	+7,300.881%
2024-09-30	12.8500	12.8500	12.0000	12.0000	-21.569%	2	4	+6,900.000%
2024-09-26	14.8500	15.3000	14.8500	15.3000	0.000%	2	2	+5,390.196%