Dark

MU20270115C320
MU Jan 15 2027 320.00 Call (MU270115C00320000)
option OPRA

EOD

Sep 10, 2026

663.00-7.013%(-50.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	663.0000	663.0000	663.0000	663.0000	-7.013%	1	1,959	0.000%
2026-09-09	718.0000	718.0000	713.0000	713.0000	+13.421%	2	1,960	-7.013%
2026-08-31	628.7200	628.7200	628.6300	628.6300	+0.199%	10	1,960	+5.467%
2026-08-26	627.3800	627.3800	627.3800	627.3800	+10.276%	1	1,955	+5.678%
2026-08-10	568.9200	568.9200	568.9200	568.9200	-3.942%	1	1,956	+16.537%
2026-08-04	576.0000	592.2700	576.0000	592.2700	+11.206%	3	1,955	+11.942%
2026-07-31	532.4700	532.5900	532.4700	532.5900	+21.076%	2	1,958	+24.486%
2026-07-29	470.9600	470.9600	439.8800	439.8800	-13.440%	7	1,958	+50.723%
2026-07-28	508.1800	508.1800	508.1800	508.1800	-10.439%	1	1,964	+30.466%
2026-07-27	566.8500	567.4100	566.8500	567.4100	-10.031%	5	1,964	+16.847%
2026-07-08	630.6700	630.6700	630.6700	630.6700	-8.904%	1	1,968	+5.126%
2026-07-02	692.3100	692.3100	692.3100	692.3100	-19.322%	5	1,969	-4.234%
2026-06-26	858.1100	858.1100	858.1100	858.1100	-4.972%	23	1,969	-22.737%
2026-06-25	913.9500	913.9500	903.0100	903.0100	-0.700%	2	1,992	-26.579%
2026-06-22	909.3800	909.3800	909.3800	909.3800	+10.588%	2	1,993	-27.093%
2026-06-18	809.4600	822.3100	809.4600	822.3100	+11.791%	9	2,004	-19.373%
2026-06-16	735.5800	735.5800	735.5800	735.5800	+20.872%	2	2,004	-9.867%
2026-06-10	620.0000	620.0000	608.5600	608.5600	+3.956%	10	2,002	+8.946%
2026-06-05	575.9500	585.4000	575.9500	585.4000	-23.562%	3	2,002	+13.256%
2026-06-03	765.8500	765.8500	765.8500	765.8500	+0.753%	1	2,002	-13.430%
2026-06-02	761.0800	761.0800	760.1300	760.1300	+2.299%	7	2,002	-12.778%
2026-06-01	734.1700	743.0500	715.0000	743.0500	+13.149%	7	2,003	-10.773%
2026-05-29	656.7000	656.7000	656.7000	656.7000	+5.795%	5	2,004	+0.959%
2026-05-27	623.3000	623.3000	620.7300	620.7300	+55.190%	2	2,004	+6.810%
2026-05-19	399.9800	399.9800	399.9800	399.9800	+4.707%	1	2,003	+65.758%
2026-05-18	425.0000	425.6800	382.0000	382.0000	-24.287%	5	2,001	+73.560%
2026-05-14	504.5400	504.5400	504.5400	504.5400	-1.497%	1	2,001	+31.407%
2026-05-13	512.2100	512.2100	512.2100	512.2100	+7.766%	1	2,001	+29.439%
2026-05-12	481.0000	481.0000	475.3000	475.3000	-6.252%	2	2,001	+39.491%
2026-05-11	511.7200	518.9500	480.6800	507.0000	+12.667%	54	2,001	+30.769%
2026-05-08	400.0000	450.0000	400.0000	450.0000	+28.147%	5	2,002	+47.333%
2026-05-07	359.0000	380.0000	351.1600	351.1600	-6.773%	6	2,005	+88.803%
2026-05-06	364.0700	376.6700	358.8200	376.6700	+6.344%	4	2,005	+76.016%
2026-05-05	359.0000	359.0000	344.8600	354.2000	+22.442%	9	2,005	+87.182%
2026-05-04	277.3000	305.0500	276.9700	289.2800	+12.268%	42	2,011	+129.190%
2026-05-01	243.9500	258.7500	243.9500	257.6700	+12.363%	32	2,012	+157.306%
2026-04-30	243.7500	243.7500	229.0000	229.3200	-0.942%	18	2,012	+189.116%
2026-04-29	240.4500	240.4500	231.2900	231.5000	+9.034%	8	2,005	+186.393%
2026-04-28	221.6400	236.4100	212.3200	212.3200	-12.192%	21	2,006	+212.265%
2026-04-27	240.2800	250.0000	240.2800	241.8000	+9.432%	10	2,006	+174.194%
2026-04-24	224.1000	224.3500	220.9600	220.9600	+11.304%	8	2,011	+200.054%
2026-04-23	201.2200	205.3000	198.5200	198.5200	-7.372%	7	2,011	+233.971%
2026-04-22	185.0000	214.3200	185.0000	214.3200	+24.605%	7	2,008	+209.351%
2026-04-21	172.0000	172.0000	172.0000	172.0000	-1.714%	1	2,010	+285.465%
2026-04-20	178.7600	178.7600	171.0000	175.0000	-4.267%	8	2,010	+278.857%
2026-04-17	183.4000	183.4000	182.8000	182.8000	-3.789%	4	2,008	+262.691%
2026-04-16	190.0000	190.0000	190.0000	190.0000	+8.485%	1	2,008	+248.947%
2026-04-15	189.1800	189.1800	175.1400	175.1400	-7.529%	30	2,008	+278.554%
2026-04-14	159.8000	189.4000	159.0000	189.4000	+20.338%	16	2,018	+250.053%
2026-04-13	151.0000	157.3900	148.0000	157.3900	+1.163%	11	2,027	+321.247%
2026-04-10	155.5800	155.5800	155.5800	155.5800	+1.276%	1	2,023	+326.147%
2026-04-09	142.5500	153.6200	142.4500	153.6200	+8.183%	12	2,024	+331.584%
2026-04-08	143.9000	143.9000	142.0000	142.0000	+17.355%	2	2,029	+366.901%
2026-04-07	122.0000	122.0000	121.0000	121.0000	-3.632%	12	2,029	+447.934%
2026-04-06	127.5500	127.5500	121.0000	125.5600	+10.382%	8	2,032	+428.034%
2026-04-02	100.6500	113.9000	100.6500	113.7500	-1.600%	136	2,045	+482.857%
2026-04-01	99.1000	121.1700	99.1000	115.6000	+27.033%	64	2,045	+473.529%
2026-03-31	81.0000	91.0000	75.7500	91.0000	+11.451%	131	2,044	+628.571%
2026-03-30	103.0000	103.0000	80.5300	81.6500	-23.634%	169	2,038	+712.002%
2026-03-27	108.2000	110.7600	106.9200	106.9200	+1.346%	15	2,034	+520.090%
2026-03-26	117.5000	117.5000	104.6700	105.5000	-15.600%	40	2,040	+528.436%
2026-03-25	119.7200	125.0000	119.7200	125.0000	-7.407%	16	2,026	+430.400%
2026-03-24	134.5000	137.3100	132.0000	135.0000	-5.594%	7	2,017	+391.111%
2026-03-23	156.0000	161.2000	143.0000	143.0000	-13.595%	4	2,020	+363.636%
2026-03-20	176.4100	176.4100	163.3700	165.5000	-7.897%	3	2,019	+300.604%
2026-03-19	165.0000	183.9500	165.0000	179.6900	-10.088%	32	2,017	+268.969%
2026-03-18	195.4100	199.8500	195.4100	199.8500	+3.549%	3	2,015	+231.749%
2026-03-17	183.3900	193.0000	181.3500	193.0000	+6.907%	19	2,015	+243.523%
2026-03-16	186.8500	188.0000	180.5300	180.5300	+10.755%	39	2,022	+267.252%
2026-03-13	165.6000	166.5000	163.0000	163.0000	+13.194%	4	2,030	+306.748%
2026-03-12	150.0000	150.0000	144.0000	144.0000	-11.943%	11	2,031	+360.417%
2026-03-11	157.5000	163.6000	157.5000	163.5300	+7.233%	49	2,031	+305.430%
2026-03-10	151.0400	158.0000	151.0400	152.5000	+10.869%	25	2,058	+334.754%
2026-03-09	121.3500	137.5500	121.3500	137.5500	+8.264%	12	2,075	+382.007%
2026-03-06	132.2500	138.2500	125.1300	127.0500	-5.328%	24	2,083	+421.842%
2026-03-05	135.0000	135.5000	134.2000	134.2000	-9.745%	8	2,082	+394.039%
2026-03-04	137.6500	150.4200	137.6500	148.6900	+13.939%	8	2,081	+345.894%
2026-03-03	133.0100	137.0000	129.5000	130.5000	-15.806%	36	2,082	+408.046%
2026-03-02	160.5000	160.5000	147.7800	155.0000	+1.539%	29	2,080	+327.742%
2026-02-27	157.7000	157.7000	152.6500	152.6500	-5.421%	2	2,096	+334.327%
2026-02-26	162.5000	162.5000	150.0000	161.4000	-5.586%	17	2,097	+310.781%
2026-02-25	171.0000	171.0000	169.9000	170.9500	+3.770%	13	2,086	+287.833%
2026-02-24	163.2500	171.3100	163.2500	164.7400	+1.285%	5	2,086	+302.452%
2026-02-23	165.6300	166.4700	161.2500	162.6500	-2.936%	33	2,084	+307.624%
2026-02-20	172.5000	172.5000	164.0000	167.5700	+5.722%	25	2,081	+295.656%
2026-02-19	159.3700	159.3700	158.5000	158.5000	-5.061%	6	2,084	+318.297%
2026-02-18	148.0000	168.9000	148.0000	166.9500	+13.571%	19	2,081	+297.125%
2026-02-17	148.2500	151.5500	147.0000	147.0000	-10.064%	4	2,075	+351.020%
2026-02-13	146.0000	163.4500	146.0000	163.4500	-2.592%	7	2,071	+305.629%
2026-02-12	179.8000	179.8000	164.5500	167.8000	+11.770%	14	2,071	+295.113%
2026-02-11	147.5200	150.1300	139.0500	150.1300	+20.104%	11	2,067	+341.617%
2026-02-10	128.9000	132.5700	125.0000	125.0000	-11.486%	36	2,067	+430.400%
2026-02-09	135.8400	141.2200	128.5000	141.2200	-3.518%	5	2,085	+369.480%
2026-02-06	133.5000	146.3700	133.5000	146.3700	+6.227%	28	2,084	+352.962%
2026-02-05	132.2800	140.1000	132.2800	137.7900	+1.041%	23	2,102	+381.167%
2026-02-04	152.0000	160.0000	128.5500	136.3700	-16.614%	68	2,091	+386.177%
2026-02-03	180.0000	182.0000	160.0000	163.5400	-10.251%	45	2,072	+305.405%
2026-02-02	174.5000	185.8400	168.9500	182.2200	+12.135%	18	2,070	+263.846%
2026-01-30	190.2500	194.0000	160.0000	162.5000	-8.446%	39	2,082	+308.000%
2026-01-29	184.5000	186.7000	168.2400	177.4900	-2.777%	49	2,106	+273.542%
2026-01-28	178.0000	182.5600	170.2200	182.5600	+15.735%	334	2,100	+263.168%
2026-01-27	152.5600	161.6200	152.5600	157.7400	+11.077%	51	2,138	+320.312%
2026-01-26	142.4200	145.3200	141.0000	142.0100	-5.766%	58	2,119	+366.869%
2026-01-23	156.0400	158.3300	150.7000	150.7000	+1.824%	38	2,114	+339.947%
2026-01-22	131.5700	148.0000	131.5700	148.0000	+4.571%	10	2,108	+347.973%
2026-01-21	126.5000	144.2000	126.5000	141.5300	+15.159%	203	2,105	+368.452%
2026-01-20	130.0000	132.8700	121.6600	122.9000	+6.040%	29	2,018	+439.463%
2026-01-16	112.8000	118.9700	112.5400	115.9000	+15.289%	41	2,024	+472.045%
2026-01-15	105.4500	105.4500	100.5300	100.5300	+5.322%	84	2,024	+559.505%
2026-01-14	99.2900	102.5000	95.4500	95.4500	-6.155%	66	2,049	+594.605%
2026-01-13	105.2600	106.9900	100.0000	101.7100	-4.632%	29	2,009	+551.853%
2026-01-12	105.0000	107.6500	103.8700	106.6500	-0.355%	20	2,010	+521.660%
2026-01-09	96.0000	107.0300	96.0000	107.0300	+13.620%	58	2,009	+519.452%
2026-01-08	100.0000	100.0000	91.8500	94.2000	-8.098%	45	2,010	+603.822%
2026-01-07	105.0000	108.0000	102.5000	102.5000	-4.660%	41	1,999	+546.829%
2026-01-06	96.5000	107.5100	95.3500	107.5100	+28.600%	124	1,995	+516.687%
2026-01-05	91.8500	92.1000	82.8000	83.6000	-2.791%	161	1,939	+693.062%
2026-01-02	75.9700	86.4000	75.9700	86.0000	+30.699%	298	1,952	+670.930%
2025-12-31	67.1000	67.8000	65.5500	65.8000	-7.454%	47	1,926	+907.599%
2025-12-30	72.0000	73.0400	70.8000	71.1000	+0.851%	337	1,926	+832.489%
2025-12-29	62.1100	70.5000	62.1100	70.5000	+8.462%	17	2,184	+840.426%
2025-12-26	66.2500	66.2500	64.8500	65.0000	-0.154%	34	2,174	+920.000%
2025-12-24	61.4000	66.9000	61.4000	65.1000	+9.873%	87	2,177	+918.433%
2025-12-23	61.3300	61.3300	58.0000	59.2500	+1.734%	160	2,177	+1,018.987%
2025-12-22	57.5000	59.1100	55.2500	58.2400	+8.353%	42	2,237	+1,038.393%
2025-12-19	53.2500	54.6000	51.2100	53.7500	+20.354%	99	2,260	+1,133.488%
2025-12-18	50.0000	50.0000	44.3000	44.6600	+30.776%	109	2,225	+1,384.550%
2025-12-17	37.5000	39.6400	34.0000	34.1500	-12.098%	441	2,227	+1,841.435%
2025-12-16	41.0800	41.5000	38.8500	38.8500	-5.818%	4	1,816	+1,606.564%
2025-12-15	47.2400	47.2400	41.2500	41.2500	-6.335%	1,213	1,818	+1,507.273%
2025-12-12	46.3500	46.3500	44.0400	44.0400	-14.816%	5	613	+1,405.450%
2025-12-11	50.0000	51.7000	50.0000	51.7000	-7.695%	44	608	+1,182.398%
2025-12-10	51.0500	56.0100	51.0500	56.0100	+13.152%	13	565	+1,083.717%
2025-12-09	49.5000	49.5000	49.5000	49.5000	+12.372%	2	556	+1,239.394%
2025-12-08	44.0500	44.0500	44.0500	44.0500	+13.152%	3	556	+1,405.108%
2025-12-05	38.9000	38.9300	38.9000	38.9300	+8.895%	10	556	+1,603.057%
2025-12-04	35.3500	35.7500	35.3500	35.7500	-6.901%	14	566	+1,754.545%
2025-12-03	38.4000	38.4000	38.4000	38.4000	-11.111%	20	552	+1,626.563%
2025-12-02	43.2000	43.2000	43.2000	43.2000	+18.519%	1	538	+1,434.722%
2025-11-24	35.8000	36.5500	35.8000	36.4500	+19.901%	7	537	+1,718.930%
2025-11-21	28.0000	30.4000	27.5000	30.4000	+8.378%	73	535	+2,080.921%
2025-11-20	35.0000	36.3500	28.0500	28.0500	-27.332%	28	575	+2,263.636%
2025-11-19	38.6000	38.6000	38.6000	38.6000	-9.708%	3	553	+1,617.617%
2025-11-18	42.5000	42.7500	42.4000	42.7500	-10.938%	53	553	+1,450.877%
2025-11-17	56.8000	58.0000	48.0000	48.0000	-11.910%	26	540	+1,281.250%
2025-11-14	51.0000	54.4900	51.0000	54.4900	+23.420%	22	540	+1,116.737%
2025-11-13	44.0000	44.7000	43.0000	44.1500	-9.343%	145	538	+1,401.699%
2025-11-12	48.6700	48.9000	48.5000	48.7000	-10.148%	119	436	+1,261.396%
2025-11-10	53.7100	54.3700	53.7100	54.2000	+26.047%	25	335	+1,123.247%
2025-11-07	42.0000	43.0000	42.0000	43.0000	-3.911%	22	351	+1,441.860%
2025-11-06	44.7500	44.7500	44.7500	44.7500	+28.407%	1	332	+1,381.564%
2025-11-04	34.9000	34.9000	34.8500	34.8500	-19.010%	10	332	+1,802.439%
2025-11-03	43.0300	43.0300	43.0300	43.0300	+29.219%	4	337	+1,440.785%
2025-10-31	36.7900	36.7900	33.3000	33.3000	-13.259%	179	337	+1,890.991%
2025-10-29	36.8800	38.3900	36.8800	38.3900	+15.355%	7	163	+1,627.012%
2025-10-28	32.6500	33.2800	32.6500	33.2800	+4.753%	20	163	+1,892.188%
2025-10-27	31.0900	31.8000	31.0900	31.7700	+2.154%	15	177	+1,986.874%
2025-10-24	28.2000	31.1000	28.2000	31.1000	+25.353%	118	177	+2,031.833%
2025-10-23	21.5200	24.8500	21.5200	24.8100	+1.265%	30	81	+2,572.310%
2025-10-22	23.9000	24.5000	23.9000	24.5000	+0.823%	3	63	+2,606.122%
2025-10-21	24.3000	24.3000	24.3000	24.3000	-11.636%	2	63	+2,628.395%
2025-10-20	27.5000	27.5000	27.5000	27.5000	+11.652%	1	61	+2,310.909%
2025-10-16	21.2500	25.8800	21.2500	24.6300	+27.287%	4	61	+2,591.839%
2025-10-13	18.0000	19.3500	18.0000	19.3500	+16.918%	27	59	+3,326.357%
2025-10-10	16.6000	16.7900	16.5500	16.5500	-13.802%	15	79	+3,906.042%
2025-10-09	20.3800	20.3800	19.2000	19.2000	+10.345%	11	64	+3,353.125%
2025-10-07	17.4000	17.4000	17.4000	17.4000	-15.820%	1	54	+3,710.345%
2025-10-06	19.7000	20.6700	19.7000	20.6700	+16.254%	6	54	+3,107.547%
2025-10-03	17.7800	17.7800	17.7800	17.7800	+31.412%	4	48	+3,628.909%
2025-10-01	13.5300	13.5300	13.5300	13.5300	+59.176%	1	48	+4,800.222%
2025-09-30	8.6000	8.6000	8.4700	8.5000	+1.190%	3	47	+7,700.000%
2025-09-29	8.4000	8.4000	8.4000	8.4000	+17.812%	11	45	+7,792.857%
2025-09-25	6.5000	7.1300	6.5000	7.1300	-8.590%	3	47	+9,198.738%
2025-09-24	8.7000	8.7000	7.8000	7.8000	0.000%	50	50	+8,400.000%