Dark

MU20270115C270
MU Jan 15 2027 270.00 Call (MU270115C00270000)
option OPRA

Inactive

Aug 31, 2026

676.90+11.962%(+72.32)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	677.2800	677.2800	676.9000	676.9000	+11.962%	16	426	0.000%
2026-08-11	587.9500	604.5800	587.9500	604.5800	-4.411%	10	426	+11.962%
2026-08-07	632.4800	632.4800	632.4800	632.4800	-3.372%	1	433	+7.023%
2026-08-05	654.5500	654.5500	654.5500	654.5500	+27.344%	1	433	+3.415%
2026-07-29	514.0000	514.0000	514.0000	514.0000	-16.165%	2	434	+31.693%
2026-07-20	613.1300	613.1700	613.1100	613.1100	+4.139%	3	436	+10.404%
2026-07-16	588.7400	588.7400	588.7400	588.7400	-22.815%	1	434	+14.974%
2026-07-09	762.7600	762.7600	762.7600	762.7600	-14.887%	2	433	-11.256%
2026-06-26	896.1700	896.1700	896.1700	896.1700	+17.622%	2	433	-24.467%
2026-06-24	793.4000	793.4000	761.9100	761.9100	-11.459%	14	435	-11.157%
2026-06-23	860.5200	860.5200	860.5200	860.5200	+8.665%	1	445	-21.338%
2026-06-17	791.9000	791.9000	791.9000	791.9000	-3.260%	5	445	-14.522%
2026-06-15	818.6700	818.6900	818.5900	818.5900	+0.417%	10	445	-17.309%
2026-06-03	825.8000	825.8000	815.1900	815.1900	+5.114%	2	445	-16.964%
2026-06-01	770.0000	775.5300	770.0000	775.5300	+17.919%	16	445	-12.718%
2026-05-26	657.6800	657.6800	657.6800	657.6800	+26.433%	10	445	+2.922%
2026-05-22	520.1800	520.1800	520.1800	520.1800	-2.874%	7	445	+30.128%
2026-05-14	535.5700	535.5700	535.5700	535.5700	-3.248%	1	452	+26.389%
2026-05-13	553.5500	553.5500	553.5500	553.5500	-0.351%	2	453	+22.283%
2026-05-11	546.5500	555.5000	537.7900	555.5000	+15.850%	7	453	+21.854%
2026-05-08	479.5000	479.5000	479.5000	479.5000	+22.785%	1	458	+41.168%
2026-05-07	390.5200	390.5200	390.5200	390.5200	-0.858%	8	459	+73.333%
2026-05-05	389.1300	393.9000	389.1300	393.9000	+16.645%	2	467	+71.846%
2026-05-04	337.6900	337.6900	337.6900	337.6900	+16.284%	6	467	+100.450%
2026-05-01	290.4000	290.4000	290.4000	290.4000	+7.867%	1	467	+133.092%
2026-04-28	272.4100	272.4100	269.2200	269.2200	+4.268%	4	467	+151.430%
2026-04-24	258.4000	258.4000	258.2000	258.2000	+7.830%	2	468	+162.161%
2026-04-23	243.6000	243.6000	239.4500	239.4500	+6.897%	25	468	+182.689%
2026-04-22	224.0000	224.0000	224.0000	224.0000	+2.861%	1	473	+202.188%
2026-04-16	213.0000	217.7700	213.0000	217.7700	+3.700%	2	473	+210.833%
2026-04-15	210.0000	210.0000	210.0000	210.0000	+3.960%	5	475	+222.333%
2026-04-14	202.0000	202.0000	202.0000	202.0000	+7.418%	1	480	+235.099%
2026-04-10	184.1700	188.0500	184.1700	188.0500	+10.618%	3	480	+259.957%
2026-04-08	168.0000	170.0000	168.0000	170.0000	+14.132%	2	481	+298.176%
2026-04-07	141.1300	148.9500	141.1300	148.9500	+1.017%	21	482	+354.448%
2026-04-06	147.4500	147.4500	147.4500	147.4500	+4.095%	1	473	+359.071%
2026-04-02	128.0000	141.6500	128.0000	141.6500	-2.713%	2	473	+377.868%
2026-04-01	145.8500	146.7500	145.6000	145.6000	+24.551%	3	473	+364.904%
2026-03-31	106.4000	117.0000	106.4000	116.9000	+9.590%	6	475	+479.042%
2026-03-30	124.0000	124.0000	106.6700	106.6700	-19.845%	9	471	+534.574%
2026-03-27	133.9200	137.0000	133.0800	133.0800	+1.394%	5	472	+408.641%
2026-03-26	145.8000	145.8000	131.2500	131.2500	-14.439%	279	475	+415.733%
2026-03-25	146.1000	155.0000	146.1000	153.4000	-7.685%	5	469	+341.265%
2026-03-24	166.1700	166.1700	166.1700	166.1700	-13.678%	1	471	+307.354%
2026-03-20	204.8400	204.8400	192.5000	192.5000	-12.951%	10	472	+251.636%
2026-03-19	220.0600	221.1400	220.0600	221.1400	-4.206%	60	478	+206.096%
2026-03-18	227.6200	230.8500	227.6200	230.8500	+2.691%	9	501	+193.221%
2026-03-17	223.9700	225.0000	222.1600	224.8000	+3.762%	6	503	+201.112%
2026-03-16	216.5000	216.6500	216.5000	216.6500	+11.337%	2	502	+212.439%
2026-03-13	200.0000	200.0000	194.5900	194.5900	+8.649%	2	504	+247.860%
2026-03-12	180.1000	180.1000	176.6500	179.1000	-7.428%	5	504	+277.945%
2026-03-11	193.4700	193.4700	193.4700	193.4700	+23.229%	1	501	+249.873%
2026-03-09	143.2500	157.0000	143.2500	157.0000	+1.948%	4	501	+331.146%
2026-03-06	165.0000	167.0000	154.0000	154.0000	-6.326%	17	501	+339.545%
2026-03-05	161.7100	164.4000	161.7100	164.4000	-7.082%	2	498	+311.740%
2026-03-04	179.1200	179.1200	176.9300	176.9300	+11.277%	6	497	+282.581%
2026-03-03	165.0100	165.0100	158.4200	159.0000	-14.777%	29	495	+325.723%
2026-02-27	186.5700	186.5700	186.5700	186.5700	-7.944%	1	505	+262.813%
2026-02-25	209.3100	209.3100	202.6700	202.6700	+3.683%	3	503	+233.991%
2026-02-24	195.4700	195.4700	195.4700	195.4700	+0.649%	1	503	+246.294%
2026-02-20	194.2100	194.2100	194.2100	194.2100	-2.432%	1	503	+248.540%
2026-02-18	193.0000	199.1000	193.0000	199.0500	+12.172%	63	504	+240.065%
2026-02-17	177.4500	177.4500	177.4500	177.4500	-2.570%	7	511	+281.460%
2026-02-13	182.1300	182.1300	182.1300	182.1300	-9.626%	7	511	+271.658%
2026-02-12	201.5300	201.5300	201.5300	201.5300	+16.370%	1	511	+235.881%
2026-02-11	173.1800	173.1800	173.1800	173.1800	+13.934%	1	511	+290.865%
2026-02-10	149.0000	157.4000	149.0000	152.0000	-9.254%	3	512	+345.329%
2026-02-09	164.3200	167.5000	164.3200	167.5000	+2.887%	2	511	+304.119%
2026-02-05	153.8500	162.8000	153.8000	162.8000	-4.656%	11	510	+315.786%
2026-02-04	183.8800	183.8800	170.7500	170.7500	-9.464%	2	514	+296.428%
2026-02-03	204.0000	204.0000	188.6000	188.6000	-4.690%	4	513	+258.908%
2026-02-02	197.8800	197.8800	197.8800	197.8800	-0.832%	11	515	+242.076%
2026-01-30	228.0100	228.0100	199.5400	199.5400	-4.526%	5	526	+239.230%
2026-01-29	208.3000	209.0000	195.3100	209.0000	-0.948%	31	529	+223.876%
2026-01-28	198.9500	211.0000	198.9500	211.0000	+11.246%	15	513	+220.806%
2026-01-27	186.1100	190.1900	183.2000	189.6700	+11.768%	9	517	+256.883%
2026-01-26	165.9200	169.7000	165.9200	169.7000	-7.308%	3	518	+298.880%
2026-01-23	183.0800	183.0800	183.0800	183.0800	+4.677%	1	518	+269.729%
2026-01-22	161.1400	175.0500	159.5000	174.9000	+4.543%	14	518	+287.021%
2026-01-21	150.0000	170.8300	150.0000	167.3000	+13.817%	9	519	+304.603%
2026-01-20	144.3000	158.8600	144.3000	146.9900	+3.616%	19	521	+360.508%
2026-01-16	142.4700	142.4700	136.6500	141.8600	+15.099%	39	543	+377.161%
2026-01-15	125.9600	131.1000	123.2500	123.2500	+2.452%	10	543	+449.209%
2026-01-14	118.9300	120.3000	118.9300	120.3000	-2.709%	63	544	+462.677%
2026-01-13	126.5000	126.5000	122.9000	123.6500	-4.958%	20	510	+447.432%
2026-01-12	132.6000	132.6000	130.1000	130.1000	+2.643%	6	503	+420.292%
2026-01-09	124.6500	127.4900	124.6500	126.7500	+8.482%	17	500	+434.043%
2026-01-08	127.0000	127.0000	115.5000	116.8400	-8.145%	9	498	+479.339%
2026-01-07	127.6600	132.1800	125.5000	127.2000	-1.242%	39	493	+432.154%
2026-01-06	115.1100	128.9600	115.1100	128.8000	+23.431%	35	502	+425.543%
2026-01-05	106.0000	107.2500	104.3500	104.3500	-2.586%	25	500	+548.682%
2026-01-02	96.0000	107.7000	96.0000	107.1200	+26.321%	28	500	+531.908%
2025-12-31	86.5000	86.5500	83.7000	84.8000	-5.357%	26	498	+698.231%
2025-12-30	90.5500	92.0000	89.6000	89.6000	-0.411%	33	498	+655.469%
2025-12-29	84.3000	89.9700	82.5000	89.9700	+7.414%	31	507	+652.362%
2025-12-26	84.6900	84.6900	82.5000	83.7600	+0.673%	11	505	+708.142%
2025-12-24	78.3600	86.0400	78.3600	83.2000	+8.758%	29	518	+713.582%
2025-12-23	76.8500	79.4000	75.5000	76.5000	+0.407%	22	518	+784.837%
2025-12-22	73.0000	76.1900	72.0000	76.1900	+7.008%	83	516	+788.437%
2025-12-19	66.2500	71.6000	66.0000	71.2000	+15.961%	266	501	+850.702%
2025-12-18	67.2700	67.2700	58.9200	61.4000	+29.947%	52	298	+1,002.443%
2025-12-17	52.2800	52.5700	47.2200	47.2500	-5.876%	82	269	+1,332.593%
2025-12-16	54.9500	54.9500	50.2000	50.2000	-13.149%	8	310	+1,248.406%
2025-12-15	61.5100	62.0400	57.8000	57.8000	-0.259%	13	308	+1,071.107%
2025-12-12	59.9000	59.9000	57.9500	57.9500	-14.692%	2	309	+1,068.076%
2025-12-11	66.0000	69.4000	66.0000	67.9300	-5.718%	55	308	+896.467%
2025-12-10	66.5800	72.0500	66.5800	72.0500	+11.879%	5	259	+839.486%
2025-12-09	61.9000	64.4000	61.9000	64.4000	+7.333%	8	256	+951.087%
2025-12-08	58.5000	60.1000	57.6000	60.0000	+11.628%	26	248	+1,028.167%
2025-12-05	53.3500	54.0000	53.3500	53.7500	+12.448%	4	257	+1,159.349%
2025-12-04	47.8000	48.1600	47.8000	47.8000	-10.403%	4	258	+1,316.109%
2025-12-03	51.0000	53.3500	50.7200	53.3500	-4.732%	10	257	+1,168.791%
2025-12-02	53.3000	56.0000	53.3000	56.0000	+1.083%	7	254	+1,108.750%
2025-12-01	52.7600	55.4000	52.7600	55.4000	+2.176%	7	258	+1,121.841%
2025-11-28	54.2200	54.2200	54.2200	54.2200	+3.080%	1	254	+1,148.432%
2025-11-26	52.6000	52.6000	52.6000	52.6000	+9.310%	1	253	+1,186.882%
2025-11-25	46.9500	48.1200	45.8500	48.1200	-1.393%	9	253	+1,306.692%
2025-11-24	45.0000	48.8000	45.0000	48.8000	+18.735%	31	248	+1,287.090%
2025-11-21	35.6200	41.1000	35.6200	41.1000	+4.981%	5	241	+1,546.959%
2025-11-20	47.2400	47.2400	39.1500	39.1500	-28.046%	48	239	+1,628.991%
2025-11-18	59.4000	59.4000	54.4100	54.4100	-11.384%	2	261	+1,144.073%
2025-11-17	66.8500	74.3000	61.4000	61.4000	-7.391%	43	259	+1,002.443%
2025-11-14	66.0000	69.2800	63.5500	66.3000	+22.687%	54	223	+920.965%
2025-11-13	64.8900	64.8900	54.0400	54.0400	-12.486%	64	228	+1,152.591%
2025-11-12	61.1000	61.7500	61.1000	61.7500	+0.292%	20	255	+996.194%
2025-11-11	66.0100	66.0100	60.6000	61.5700	-9.854%	13	233	+999.399%
2025-11-10	69.6000	70.2500	68.3000	68.3000	+19.825%	5	233	+891.069%
2025-11-07	55.1700	57.0000	54.9500	57.0000	-3.390%	8	233	+1,087.544%
2025-11-06	58.0100	59.8000	57.5000	59.0000	+2.734%	80	226	+1,047.288%
2025-11-05	52.0000	57.6800	52.0000	57.4300	+3.946%	63	165	+1,078.652%
2025-11-03	55.0500	55.2500	55.0500	55.2500	+22.778%	2	152	+1,125.158%
2025-10-31	48.0000	48.0000	45.0000	45.0000	-5.680%	2	152	+1,404.222%
2025-10-30	47.7100	47.7100	47.7100	47.7100	-6.451%	8	150	+1,318.780%
2025-10-29	51.0000	51.0000	51.0000	51.0000	+12.608%	1	150	+1,227.255%
2025-10-28	43.4600	45.2900	43.3500	45.2900	+5.522%	7	151	+1,394.590%
2025-10-27	43.0500	44.1700	42.9200	42.9200	-1.243%	7	153	+1,477.120%
2025-10-24	40.8300	43.4600	40.8300	43.4600	+24.065%	7	153	+1,457.524%
2025-10-23	32.9000	35.0300	32.7700	35.0300	+3.181%	9	152	+1,832.344%
2025-10-21	35.7000	35.7000	33.9500	33.9500	-8.737%	26	143	+1,893.814%
2025-10-20	38.0100	38.0100	37.2000	37.2000	+14.110%	47	129	+1,719.624%
2025-10-17	32.6000	32.6000	32.6000	32.6000	-7.123%	1	93	+1,976.380%
2025-10-16	34.2000	35.1000	34.2000	35.1000	+30.000%	3	92	+1,828.490%
2025-10-15	26.5000	27.0000	26.5000	27.0000	-2.174%	4	91	+2,407.037%
2025-10-14	27.6000	27.6000	27.6000	27.6000	+0.767%	5	87	+2,352.536%
2025-10-09	27.3900	27.3900	27.3900	27.3900	-4.231%	1	82	+2,371.340%
2025-10-08	28.1800	28.6000	28.1800	28.6000	-4.348%	2	82	+2,266.783%
2025-10-06	29.9000	29.9000	29.9000	29.9000	+15.000%	2	82	+2,163.880%
2025-10-03	26.0000	26.0000	26.0000	26.0000	+101.550%	1	80	+2,503.462%
2025-09-24	12.9000	12.9000	12.9000	12.9000	-15.076%	11	80	+5,147.287%
2025-09-23	15.2500	15.3000	15.1900	15.1900	0.000%	69	0	+4,356.221%