Dark

MU20270115C380
MU Jan 15 2027 380.00 Call (MU270115C00380000)
option OPRA

EOD

Sep 9, 2026

653.00+3.857%(+24.25)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	629.0600	653.0000	629.0600	653.0000	+3.857%	11	709	0.000%
2026-09-08	628.4000	634.6400	628.4000	628.7500	+4.391%	29	719	+3.857%
2026-09-04	600.0000	602.3000	600.0000	602.3000	+4.271%	2	721	+8.418%
2026-09-03	577.6300	577.6300	577.6300	577.6300	-0.712%	5	721	+13.048%
2026-09-02	581.7700	581.7700	581.7700	581.7700	+0.241%	4	726	+12.244%
2026-09-01	580.3300	580.3700	580.3300	580.3700	+1.864%	4	726	+12.514%
2026-08-31	569.8500	569.8600	569.7500	569.7500	+3.133%	20	726	+14.612%
2026-08-27	548.8100	552.4500	548.8100	552.4400	-0.502%	4	726	+18.203%
2026-08-25	560.0000	560.0700	555.2300	555.2300	-8.387%	5	726	+17.609%
2026-08-21	606.0600	606.0600	606.0600	606.0600	+2.820%	2	726	+7.745%
2026-08-20	588.8600	589.4400	587.8000	589.4400	+3.640%	5	728	+10.783%
2026-08-18	578.0800	578.0800	566.9700	568.7400	-11.499%	13	733	+14.815%
2026-08-17	651.6600	651.6600	641.1200	642.6400	+8.351%	56	735	+1.612%
2026-08-14	601.2500	601.2500	592.1700	593.1100	+0.025%	33	747	+10.098%
2026-08-13	592.9600	592.9600	592.9600	592.9600	+6.938%	5	780	+10.125%
2026-08-12	554.4900	554.4900	554.4900	554.4900	+10.898%	1	780	+17.766%
2026-08-10	500.0000	500.0000	500.0000	500.0000	-6.033%	1	780	+30.600%
2026-08-06	532.1000	532.1000	532.1000	532.1000	-5.488%	10	780	+22.721%
2026-08-05	563.0000	563.0000	563.0000	563.0000	+22.792%	1	780	+15.986%
2026-08-03	460.0300	460.0300	458.5000	458.5000	-2.378%	10	781	+42.421%
2026-07-28	470.1100	470.1100	469.6700	469.6700	-9.213%	2	786	+39.034%
2026-07-27	525.1000	525.1000	517.3300	517.3300	-16.120%	2	786	+26.225%
2026-07-21	616.7500	616.7500	616.7500	616.7500	+20.349%	1	787	+5.878%
2026-07-17	478.5000	539.7300	471.3300	512.4700	+4.507%	8	788	+27.422%
2026-07-16	530.0000	530.0000	490.3700	490.3700	-10.389%	6	791	+33.165%
2026-07-15	547.2200	547.2200	547.2200	547.2200	-2.889%	1	791	+19.330%
2026-07-07	569.5000	569.8000	563.5000	563.5000	-12.452%	3	791	+15.883%
2026-07-06	642.1800	643.6500	641.9100	643.6500	-6.036%	5	791	+1.453%
2026-07-01	689.9300	689.9300	685.0000	685.0000	-20.607%	4	791	-4.672%
2026-06-25	862.8000	862.8000	862.8000	862.8000	+25.252%	1	795	-24.316%
2026-06-24	690.8000	691.6000	688.8500	688.8500	-2.041%	3	795	-5.204%
2026-06-23	703.2000	703.2000	703.2000	703.2000	-17.271%	1	798	-7.139%
2026-06-22	850.0000	850.0000	850.0000	850.0000	+10.628%	1	799	-23.176%
2026-06-18	768.3400	768.3400	768.3400	768.3400	+12.016%	1	800	-15.012%
2026-06-16	685.9200	685.9200	685.9200	685.9200	+6.295%	1	800	-4.799%
2026-06-12	645.3000	645.3000	645.3000	645.3000	+0.210%	1	801	+1.193%
2026-06-11	643.9500	643.9500	643.9500	643.9500	+21.173%	4	801	+1.405%
2026-06-05	592.3500	592.3500	531.4300	531.4300	-16.712%	3	805	+22.876%
2026-06-04	638.0600	638.0600	638.0600	638.0600	-10.682%	5	804	+2.341%
2026-06-03	712.3200	714.3700	712.3200	714.3700	+5.294%	7	809	-8.591%
2026-06-01	685.0000	693.0500	678.4500	678.4500	+9.853%	6	816	-3.751%
2026-05-29	619.0500	619.0500	617.6000	617.6000	+5.808%	12	821	+5.732%
2026-05-28	591.1500	591.1500	583.7000	583.7000	+1.796%	5	821	+11.873%
2026-05-27	577.4500	577.4500	543.5000	573.4000	+7.883%	91	821	+13.882%
2026-05-26	489.3500	535.4100	489.3500	531.5000	+28.001%	8	853	+22.860%
2026-05-22	433.5500	433.5500	415.2300	415.2300	+1.917%	5	859	+57.262%
2026-05-21	413.2400	413.2400	407.4200	407.4200	+6.418%	8	864	+60.277%
2026-05-20	382.8500	382.8500	382.8500	382.8500	+3.790%	1	864	+70.563%
2026-05-19	336.4500	368.8700	336.4500	368.8700	+5.025%	11	872	+77.027%
2026-05-18	351.4600	351.4600	344.4700	351.2200	-10.903%	10	872	+85.923%
2026-05-15	393.4000	400.0000	393.4000	394.2000	-11.416%	3	872	+65.652%
2026-05-14	447.7000	461.8000	445.0000	445.0000	-2.658%	7	875	+46.742%
2026-05-13	454.1600	457.1500	454.0100	457.1500	+6.851%	16	939	+42.842%
2026-05-12	432.9200	432.9200	373.9800	427.8400	-6.910%	22	939	+52.627%
2026-05-11	444.0000	476.8500	441.5500	459.6000	+16.715%	15	939	+42.080%
2026-05-08	352.0000	393.8000	352.0000	393.7800	+25.881%	34	968	+65.829%
2026-05-07	321.1800	327.1200	303.9200	312.8200	-1.780%	165	979	+108.746%
2026-05-06	317.6500	318.4900	309.1800	318.4900	+4.337%	16	979	+105.030%
2026-05-05	292.2800	314.6400	292.2800	305.2500	+21.842%	43	983	+113.923%
2026-05-04	240.0000	255.9000	240.0000	250.5300	+15.112%	28	979	+160.647%
2026-05-01	208.4900	217.6400	207.6900	217.6400	+13.769%	18	984	+200.037%
2026-04-30	203.9500	203.9500	191.3000	191.3000	-1.544%	4	984	+241.349%
2026-04-29	203.3300	203.3300	194.3000	194.3000	+3.489%	12	986	+236.078%
2026-04-28	184.6400	187.7500	181.2100	187.7500	-8.415%	5	996	+247.803%
2026-04-27	196.0000	210.2000	196.0000	205.0000	+12.761%	8	999	+218.537%
2026-04-24	186.0500	187.8700	181.2800	181.8000	+9.485%	30	1,002	+259.186%
2026-04-23	164.9000	171.4300	164.9000	166.0500	-4.355%	5	1,013	+293.255%
2026-04-22	150.4500	177.2700	150.4500	173.6100	+18.691%	61	1,014	+276.130%
2026-04-21	143.9000	146.2700	143.9000	146.2700	+3.996%	2	991	+346.435%
2026-04-20	144.3000	144.3000	132.2000	140.6500	-6.096%	7	991	+364.273%
2026-04-17	150.7500	152.5000	149.7800	149.7800	-0.709%	3	995	+335.973%
2026-04-16	145.0800	154.5400	144.9300	150.8500	+2.864%	11	995	+332.880%
2026-04-15	156.1400	156.1400	142.0100	146.6500	-4.587%	7	1,003	+345.278%
2026-04-14	130.8500	153.7500	127.1400	153.7000	+30.365%	58	1,006	+324.854%
2026-04-13	119.8300	119.8300	117.9000	117.9000	-5.620%	14	1,004	+453.859%
2026-04-10	116.3000	124.9200	116.3000	124.9200	+1.191%	30	993	+422.735%
2026-04-09	114.8000	125.0000	110.0000	123.4500	+10.509%	51	994	+428.959%
2026-04-08	114.9200	116.7000	109.5000	111.7100	+25.306%	63	1,019	+484.549%
2026-04-07	94.0000	94.0000	87.4900	89.1500	-6.747%	86	1,028	+632.473%
2026-04-06	90.3000	99.8300	90.3000	95.6000	+9.948%	131	1,002	+583.054%
2026-04-02	80.2000	86.9500	80.2000	86.9500	-1.884%	81	986	+651.006%
2026-04-01	79.2500	94.0900	76.6700	88.6200	+29.732%	200	986	+636.854%
2026-03-31	55.0500	68.3100	55.0500	68.3100	+14.480%	423	872	+855.936%
2026-03-30	78.8000	78.8000	58.9000	59.6700	-26.242%	33	798	+994.352%
2026-03-27	80.6200	85.8000	79.4600	80.9000	+0.497%	13	814	+707.169%
2026-03-26	88.2500	88.2500	78.9800	80.5000	-15.689%	53	818	+711.180%
2026-03-25	92.6500	99.2000	91.4000	95.4800	-9.283%	187	833	+583.913%
2026-03-24	104.5000	105.2500	103.6400	105.2500	-6.652%	6	797	+520.428%
2026-03-23	123.5000	127.2000	112.7500	112.7500	-12.257%	60	798	+479.157%
2026-03-20	144.1500	144.1500	127.2500	128.5000	-13.642%	7	783	+408.171%
2026-03-19	135.9600	152.1200	135.2300	148.8000	-9.544%	42	783	+338.844%
2026-03-18	162.6200	167.0000	159.5000	164.5000	+2.652%	41	788	+296.960%
2026-03-17	148.0500	160.2500	148.0500	160.2500	+5.428%	19	795	+307.488%
2026-03-16	150.0000	153.4500	150.0000	152.0000	+13.858%	36	810	+329.605%
2026-03-13	132.5000	133.5000	127.4500	133.5000	+10.468%	25	824	+389.139%
2026-03-12	122.6000	122.6000	116.4500	120.8500	-8.909%	50	823	+440.339%
2026-03-11	122.1000	133.0000	122.1000	132.6700	+9.059%	9	827	+392.199%
2026-03-10	121.0000	127.0200	121.0000	121.6500	+13.374%	13	830	+436.786%
2026-03-09	92.1600	107.3000	92.1600	107.3000	+7.139%	73	827	+508.574%
2026-03-06	103.5700	110.0000	100.0000	100.1500	-9.440%	23	813	+552.022%
2026-03-05	117.0000	117.5000	104.7200	110.5900	-8.452%	41	810	+490.469%
2026-03-04	113.6200	121.1000	112.0000	120.8000	+17.282%	14	818	+440.563%
2026-03-03	107.4000	110.0000	102.0000	103.0000	-18.189%	58	822	+533.981%
2026-02-27	126.0000	126.0000	125.9000	125.9000	-3.228%	11	786	+418.666%
2026-02-26	124.7500	131.4100	124.7500	130.1000	-8.283%	3	795	+401.922%
2026-02-25	144.0500	144.0500	141.8500	141.8500	+5.590%	2	793	+360.345%
2026-02-24	139.1000	143.3000	131.9500	134.3400	+3.338%	7	793	+386.080%
2026-02-23	132.0600	138.5000	130.0000	130.0000	-5.096%	10	790	+402.308%
2026-02-20	136.0000	136.9800	133.0000	136.9800	-0.537%	13	794	+376.712%
2026-02-18	126.1000	138.6400	126.1000	137.7200	+11.813%	16	796	+374.150%
2026-02-17	120.0000	128.0000	120.0000	123.1700	-5.181%	4	793	+430.162%
2026-02-13	121.8500	132.6000	121.8500	129.9000	-1.591%	7	789	+402.694%
2026-02-12	140.8900	149.0000	132.0000	132.0000	+1.149%	35	789	+394.697%
2026-02-11	120.0000	130.5000	110.1500	130.5000	+30.487%	50	785	+400.383%
2026-02-10	103.0500	106.0000	97.4200	100.0100	-9.836%	304	788	+552.935%
2026-02-09	106.6500	115.5000	106.1500	110.9200	-6.790%	102	821	+488.713%
2026-02-06	112.3300	119.0000	108.3200	119.0000	+6.832%	71	827	+448.739%
2026-02-05	110.2500	119.4100	103.9500	111.3900	+0.406%	73	836	+486.229%
2026-02-04	129.8400	129.8400	104.8200	110.9400	-18.737%	155	801	+488.606%
2026-02-03	137.7000	145.7700	131.5000	136.5200	-10.184%	44	745	+378.318%
2026-02-02	141.5700	154.2300	141.5700	152.0000	+10.763%	42	716	+329.605%
2026-01-30	163.9800	164.5200	131.0000	137.2300	-8.999%	37	717	+375.843%
2026-01-29	139.3400	150.8000	139.3400	150.8000	-1.264%	14	733	+333.024%
2026-01-28	138.6000	152.7300	138.6000	152.7300	+18.212%	24	729	+327.552%
2026-01-27	123.4800	133.6700	123.0000	129.2000	+12.544%	117	740	+405.418%
2026-01-26	118.5500	120.4600	114.8000	114.8000	-8.555%	75	733	+468.815%
2026-01-23	121.1600	132.5000	121.1600	125.5400	+3.838%	77	678	+420.153%
2026-01-22	108.0900	120.9000	107.6200	120.9000	+5.048%	172	671	+440.116%
2026-01-21	101.7800	118.2600	101.7800	115.0900	+16.264%	47	608	+467.382%
2026-01-20	100.8600	107.7500	96.7200	98.9900	+10.665%	135	604	+559.663%
2026-01-16	92.5000	95.6700	87.9000	89.4500	+11.242%	184	519	+630.017%
2026-01-15	81.0500	81.5000	80.2000	80.4100	+6.461%	10	519	+712.088%
2026-01-14	77.0000	77.0000	75.5300	75.5300	-4.247%	4	525	+764.557%
2026-01-13	82.3000	83.1300	78.8800	78.8800	-6.816%	32	522	+727.840%
2026-01-12	84.9600	84.9600	83.4500	84.6500	+1.988%	20	522	+671.412%
2026-01-09	78.4300	83.0000	78.4300	83.0000	+12.925%	24	515	+686.747%
2026-01-08	79.5000	79.5000	70.5000	73.5000	-9.259%	19	510	+788.435%
2026-01-07	84.3000	85.1000	81.0000	81.0000	-4.907%	89	500	+706.173%
2026-01-06	76.0000	85.2000	76.0000	85.1800	+34.885%	96	449	+666.612%
2026-01-05	67.8500	68.2600	63.1500	63.1500	-2.786%	23	447	+934.046%
2026-01-02	56.8000	64.9600	56.8000	64.9600	+28.253%	21	447	+905.234%
2025-12-31	51.6000	51.6000	50.4000	50.6500	-5.592%	14	433	+1,189.240%
2025-12-30	55.4000	55.4000	53.6500	53.6500	+1.226%	45	433	+1,117.148%
2025-12-29	48.4000	53.1200	48.4000	53.0000	+8.185%	11	409	+1,132.075%
2025-12-26	48.6300	48.9900	47.5500	48.9900	+1.324%	116	406	+1,232.925%
2025-12-24	45.4500	48.6800	45.4500	48.3500	+14.033%	162	299	+1,250.569%
2025-12-22	41.2500	42.4000	41.2500	42.4000	+9.845%	6	299	+1,440.094%
2025-12-19	39.8000	39.9500	38.6000	38.6000	+18.043%	21	300	+1,591.710%
2025-12-18	32.6100	32.7000	32.3900	32.7000	+36.250%	7	299	+1,896.942%
2025-12-17	24.0000	24.0000	24.0000	24.0000	-24.859%	1	294	+2,620.833%
2025-12-08	32.1000	32.1000	31.9400	31.9400	+9.948%	2	295	+1,944.458%
2025-12-05	27.5000	29.0500	27.5000	29.0500	+16.433%	4	297	+2,147.849%
2025-12-04	27.1000	27.1000	24.9500	24.9500	-15.852%	5	295	+2,517.234%
2025-12-02	29.6500	29.6500	29.6500	29.6500	-1.658%	3	293	+2,102.361%
2025-12-01	29.5500	30.2000	29.5500	30.1500	+4.325%	16	290	+2,065.837%
2025-11-28	28.9000	28.9000	28.9000	28.9000	+4.144%	1	287	+2,159.516%
2025-11-26	27.2500	27.7500	27.2500	27.7500	+9.252%	39	250	+2,253.153%
2025-11-25	25.7000	25.7000	25.4000	25.4000	+13.850%	21	250	+2,470.866%
2025-11-21	19.0000	22.3100	19.0000	22.3100	+8.723%	4	236	+2,826.939%
2025-11-20	26.5500	26.5500	20.5200	20.5200	-26.714%	39	235	+3,082.261%
2025-11-19	31.0000	31.0000	28.0000	28.0000	-12.500%	48	223	+2,232.143%
2025-11-18	35.0000	35.0000	30.0000	32.0000	-19.799%	8	177	+1,940.625%
2025-11-17	44.0000	45.1000	39.6500	39.9000	+3.906%	45	171	+1,536.591%
2025-11-14	35.4300	41.5000	35.4300	38.4000	+16.611%	82	137	+1,600.521%
2025-11-13	32.9600	33.3000	32.8000	32.9300	-6.977%	67	77	+1,882.994%
2025-11-12	35.7000	36.4800	35.4000	35.4000	+0.141%	12	34	+1,744.633%
2025-11-11	37.1600	37.1600	35.2000	35.3500	0.000%	23	0	+1,747.242%