Dark

MU20270115C390
MU Jan 15 2027 390.00 Call (MU270115C00390000)
option OPRA

EOD

Sep 8, 2026

639.50+9.316%(+54.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	639.5000	639.5000	639.5000	639.5000	+9.316%	1	407	0.000%
2026-09-01	585.0000	585.0000	585.0000	585.0000	+4.735%	1	408	+9.316%
2026-08-31	559.6400	559.6400	557.7100	558.5500	+1.838%	44	408	+14.493%
2026-08-28	548.4700	548.4700	548.4700	548.4700	+4.272%	1	408	+16.597%
2026-08-24	526.0000	526.0000	526.0000	526.0000	-11.125%	1	409	+21.578%
2026-08-21	592.3600	592.3600	591.8400	591.8400	+2.324%	2	410	+8.053%
2026-08-20	578.4000	578.4000	578.4000	578.4000	-11.440%	1	410	+10.564%
2026-08-17	653.1200	653.1200	653.1200	653.1200	+11.292%	3	410	-2.085%
2026-08-14	592.0400	592.0400	586.8500	586.8500	+0.553%	2	413	+8.972%
2026-08-13	583.6200	583.6200	583.6200	583.6200	+15.479%	5	413	+9.575%
2026-08-10	505.3900	505.3900	505.3900	505.3900	+0.395%	1	413	+26.536%
2026-08-07	503.4000	503.4000	503.4000	503.4000	-4.160%	1	414	+27.036%
2026-08-06	525.2500	525.2500	525.2500	525.2500	+28.110%	1	415	+21.752%
2026-07-29	410.0000	410.0000	410.0000	410.0000	-11.190%	1	416	+55.976%
2026-07-28	461.6600	461.6600	461.6600	461.6600	-11.086%	1	416	+38.522%
2026-07-27	516.4500	519.5500	507.6700	519.2200	-17.418%	27	416	+23.166%
2026-07-23	628.7300	628.7300	628.7300	628.7300	+30.442%	1	441	+1.713%
2026-07-16	515.0000	515.0000	481.6800	482.0000	-12.435%	13	442	+32.676%
2026-07-15	550.4500	550.4500	550.4500	550.4500	-0.712%	2	445	+16.178%
2026-07-07	554.4000	554.4000	554.4000	554.4000	-13.886%	1	447	+15.350%
2026-07-06	643.8000	643.8000	643.8000	643.8000	-6.472%	2	447	-0.668%
2026-07-01	730.6000	730.6000	688.3500	688.3500	-8.140%	21	447	-7.097%
2026-06-29	759.8800	770.8500	749.3500	749.3500	-7.259%	8	437	-14.659%
2026-06-26	808.0000	808.0000	808.0000	808.0000	+23.651%	1	443	-20.854%
2026-06-24	653.4500	653.4500	653.4500	653.4500	-21.209%	2	444	-2.135%
2026-06-22	829.3500	829.3500	829.3500	829.3500	+7.013%	1	446	-22.891%
2026-06-18	767.4700	775.0000	767.4700	775.0000	+15.267%	4	451	-17.484%
2026-06-16	728.9400	739.4300	672.3500	672.3500	+19.000%	4	451	-4.886%
2026-06-11	565.0000	565.0000	565.0000	565.0000	+8.124%	3	452	+13.186%
2026-06-09	522.5500	522.5500	522.5500	522.5500	-0.486%	2	454	+22.381%
2026-06-05	588.9100	588.9100	525.1000	525.1000	-25.106%	6	455	+21.786%
2026-06-03	708.0800	708.0800	696.3000	701.1200	+0.156%	31	459	-8.789%
2026-06-02	701.5000	701.5000	700.0300	700.0300	+4.205%	15	469	-8.647%
2026-06-01	669.9500	672.1000	669.9500	671.7800	+12.057%	22	457	-4.805%
2026-05-29	605.4700	605.4700	599.5000	599.5000	+2.883%	2	457	+6.672%
2026-05-28	588.6700	588.7300	582.7000	582.7000	+3.619%	26	457	+9.748%
2026-05-27	565.3500	565.3500	552.0600	562.3500	+9.748%	84	478	+13.719%
2026-05-26	512.4000	512.4000	512.4000	512.4000	+20.621%	1	534	+24.805%
2026-05-22	425.0500	425.8500	424.8000	424.8000	+7.525%	4	534	+50.541%
2026-05-21	395.0700	395.0700	395.0700	395.0700	+2.085%	1	535	+61.870%
2026-05-15	386.9800	387.0000	386.9800	387.0000	-11.218%	2	535	+65.245%
2026-05-14	435.9000	435.9000	435.9000	435.9000	-5.239%	1	536	+46.708%
2026-05-13	458.5600	460.0000	458.5600	460.0000	+24.627%	3	539	+39.022%
2026-05-12	422.5000	422.5000	369.1000	369.1000	-18.861%	11	539	+73.259%
2026-05-11	431.2500	454.9000	431.2500	454.9000	+20.778%	10	539	+40.580%
2026-05-08	369.3400	376.6400	369.3400	376.6400	+18.900%	23	546	+69.791%
2026-05-06	297.9200	316.7700	297.9200	316.7700	+4.919%	6	548	+101.881%
2026-05-05	295.4800	301.9200	295.4800	301.9200	+25.403%	7	549	+111.811%
2026-05-04	246.0000	246.0700	240.7600	240.7600	+14.066%	9	551	+165.617%
2026-05-01	214.8500	214.8500	209.1200	211.0700	+13.478%	5	550	+202.980%
2026-04-30	192.7000	192.7000	186.0000	186.0000	-0.736%	3	550	+243.817%
2026-04-29	194.4500	196.4300	187.3800	187.3800	+7.721%	7	550	+241.285%
2026-04-28	186.6000	186.6000	173.8100	173.9500	-10.795%	20	552	+267.634%
2026-04-27	199.5500	200.0000	195.0000	195.0000	+9.415%	4	553	+227.949%
2026-04-24	180.0000	180.0000	178.2200	178.2200	+9.843%	4	557	+258.826%
2026-04-23	166.0500	166.0500	162.2500	162.2500	-3.966%	7	555	+294.145%
2026-04-22	153.7700	171.3500	153.7400	168.9500	+20.592%	15	555	+278.514%
2026-04-21	134.7500	140.1000	134.7500	140.1000	+3.015%	4	565	+356.460%
2026-04-20	138.6700	138.6700	129.3400	136.0000	-6.625%	60	565	+370.221%
2026-04-17	153.0000	153.0000	145.6500	145.6500	-2.347%	2	549	+339.066%
2026-04-16	149.0000	149.1500	149.0000	149.1500	+8.789%	2	550	+328.763%
2026-04-15	141.1500	141.1500	137.1000	137.1000	-8.600%	5	552	+366.448%
2026-04-14	128.3500	150.0000	124.3500	150.0000	+34.288%	15	552	+326.333%
2026-04-13	115.2300	115.2300	111.7000	111.7000	-7.341%	5	550	+472.516%
2026-04-10	117.2000	120.5500	117.0600	120.5500	+4.282%	41	551	+430.485%
2026-04-09	112.3000	115.6000	104.1500	115.6000	+7.987%	40	552	+453.201%
2026-04-08	110.0000	110.0100	105.6000	107.0500	+25.690%	49	529	+497.384%
2026-04-07	88.6000	88.6000	85.1700	85.1700	-6.407%	31	531	+650.851%
2026-04-06	93.3000	95.0000	90.0700	91.0000	+9.428%	80	551	+602.747%
2026-04-02	71.9900	83.6000	71.9900	83.1600	-1.493%	35	484	+669.000%
2026-04-01	70.0500	90.4200	70.0500	84.4200	+31.434%	32	484	+657.522%
2026-03-31	52.0100	64.6000	52.0100	64.2300	+13.001%	101	483	+895.641%
2026-03-30	75.3700	75.3700	56.8400	56.8400	-26.941%	26	498	+1,025.088%
2026-03-27	76.8000	80.5500	76.8000	77.8000	+3.568%	11	492	+721.979%
2026-03-26	82.0000	82.5700	75.0200	75.1200	-17.049%	21	488	+751.305%
2026-03-25	93.4500	96.2500	87.0000	90.5600	-10.337%	49	486	+606.162%
2026-03-24	101.0000	102.0000	99.0000	101.0000	-6.998%	36	492	+533.168%
2026-03-23	122.6500	123.0000	108.6000	108.6000	-11.707%	14	469	+488.858%
2026-03-20	141.0000	141.0000	123.0000	123.0000	-12.268%	9	468	+419.919%
2026-03-19	138.7900	142.2000	135.5500	140.2000	-10.335%	7	462	+356.134%
2026-03-18	158.1900	161.5300	155.5000	156.3600	+4.575%	19	459	+308.992%
2026-03-17	147.4000	151.4000	144.9000	149.5200	+3.117%	6	465	+327.702%
2026-03-16	147.0000	148.3100	145.0000	145.0000	+13.281%	5	467	+341.034%
2026-03-13	130.0500	130.4500	123.0000	128.0000	+10.478%	8	466	+399.609%
2026-03-12	114.8300	115.8600	114.0400	115.8600	-8.772%	4	472	+451.959%
2026-03-11	127.0000	127.0000	127.0000	127.0000	+5.975%	1	473	+403.543%
2026-03-10	112.0000	122.6300	112.0000	119.8400	+14.789%	51	474	+433.628%
2026-03-09	91.6000	104.4000	89.0000	104.4000	+8.603%	25	475	+512.548%
2026-03-06	102.0300	105.7200	96.1300	96.1300	-7.913%	16	476	+565.245%
2026-03-05	110.1700	110.1700	100.2500	104.3900	-8.390%	14	476	+512.607%
2026-03-04	108.2700	116.4000	105.0000	113.9500	+14.950%	44	472	+461.211%
2026-03-03	105.1000	106.5000	98.8500	99.1300	-18.129%	68	469	+545.112%
2026-03-02	124.6200	125.5300	114.2000	121.0800	+2.610%	131	430	+428.163%
2026-02-27	118.0000	126.7200	118.0000	118.0000	-6.349%	67	496	+441.949%
2026-02-26	133.3000	133.3200	116.8000	126.0000	-7.367%	70	508	+407.540%
2026-02-25	139.0000	141.8200	136.0200	136.0200	+3.045%	95	379	+370.151%
2026-02-24	139.0000	139.0000	132.0000	132.0000	+2.143%	18	379	+384.470%
2026-02-23	130.2600	130.2600	126.0000	129.2300	-0.745%	4	383	+394.854%
2026-02-20	133.1800	133.1800	130.2000	130.2000	+0.308%	24	382	+391.167%
2026-02-19	126.1200	129.8000	126.1200	129.8000	-1.741%	26	384	+392.681%
2026-02-18	117.0500	132.1000	117.0500	132.1000	+14.870%	13	394	+384.103%
2026-02-17	116.9400	117.0000	115.0000	115.0000	-10.121%	11	389	+456.087%
2026-02-13	122.7400	129.7100	122.6500	127.9500	-6.606%	12	384	+399.805%
2026-02-12	139.0000	142.0000	127.7500	137.0000	+9.600%	86	384	+366.788%
2026-02-11	114.2100	125.0000	107.6100	125.0000	+28.179%	37	348	+411.600%
2026-02-10	96.6000	98.7000	94.4500	97.5200	-8.415%	8	347	+555.763%
2026-02-09	102.0000	110.5000	102.0000	106.4800	-5.267%	49	348	+500.582%
2026-02-06	103.0000	112.4000	103.0000	112.4000	+5.066%	28	350	+468.950%
2026-02-05	111.3400	114.9200	100.3000	106.9800	-1.128%	68	342	+497.775%
2026-02-04	126.0000	126.0000	101.6800	108.2000	-15.587%	26	313	+491.035%
2026-02-03	136.6000	136.6000	127.1000	128.1800	-12.880%	21	298	+398.908%
2026-02-02	136.7600	149.9500	136.7600	147.1300	+11.293%	6	302	+334.650%
2026-01-30	158.0700	158.7300	132.2000	132.2000	-2.471%	12	302	+383.737%
2026-01-29	147.9800	147.9800	134.0000	135.5500	-5.868%	9	301	+371.782%
2026-01-28	131.9300	147.5200	131.9300	144.0000	+11.602%	23	303	+344.097%
2026-01-27	120.0000	129.0300	120.0000	129.0300	+15.154%	59	311	+395.621%
2026-01-26	115.0000	116.9500	109.1000	112.0500	-5.801%	98	362	+470.727%
2026-01-23	113.0000	129.0000	113.0000	118.9500	+1.148%	120	346	+437.621%
2026-01-22	108.9000	117.6000	104.5000	117.6000	+7.045%	72	269	+443.793%
2026-01-21	98.4500	114.0000	96.0000	109.8600	+14.557%	78	248	+482.104%
2026-01-20	101.0000	101.0000	94.6500	95.9000	+12.229%	11	202	+566.840%
2026-01-16	87.1900	88.3200	85.0500	85.4500	+12.110%	30	208	+648.391%
2026-01-15	78.1000	78.1000	76.2200	76.2200	+6.008%	25	208	+739.019%
2026-01-14	75.5000	75.5000	71.9000	71.9000	-10.960%	10	185	+789.430%
2026-01-12	80.1900	80.8800	80.1900	80.7500	+2.151%	3	194	+691.950%
2026-01-09	79.0500	79.0500	79.0500	79.0500	-1.150%	1	193	+708.982%
2026-01-07	81.3100	81.3100	79.9700	79.9700	+2.591%	21	193	+699.675%
2026-01-06	72.0000	78.0000	70.7500	77.9500	+27.997%	68	183	+720.398%
2026-01-05	67.9400	67.9400	60.9000	60.9000	-2.153%	18	142	+950.082%
2026-01-02	54.9500	62.2400	54.9500	62.2400	+28.861%	36	142	+927.474%
2025-12-31	48.5000	48.5000	48.0500	48.3000	-6.214%	8	106	+1,224.017%
2025-12-30	52.0000	52.0000	51.3000	51.5000	+3.705%	7	106	+1,141.748%
2025-12-29	49.5000	49.7300	49.5000	49.6600	+6.911%	4	101	+1,187.757%
2025-12-26	46.3500	46.4500	46.2500	46.4500	+11.928%	6	100	+1,276.749%
2025-12-23	41.5000	41.5000	41.5000	41.5000	+26.524%	5	95	+1,440.964%
2025-12-19	31.2500	32.8000	31.2500	32.8000	+12.329%	5	95	+1,849.695%
2025-12-18	33.0000	33.0000	29.2000	29.2000	+22.074%	45	96	+2,090.068%
2025-12-17	23.0000	23.9200	22.4500	23.9200	-22.085%	77	116	+2,573.495%
2025-12-15	31.9700	31.9700	30.7000	30.7000	-5.828%	12	56	+1,983.062%
2025-12-12	32.6000	32.6000	32.6000	32.6000	-11.916%	2	56	+1,861.656%
2025-12-11	37.0100	37.0100	37.0100	37.0100	-6.304%	2	56	+1,627.911%
2025-12-10	39.5000	39.5000	39.5000	39.5000	+18.512%	10	54	+1,518.987%
2025-12-09	32.0800	33.3300	32.0800	33.3300	+20.980%	2	44	+1,818.692%
2025-12-05	27.5500	27.5500	27.5500	27.5500	+16.737%	2	44	+2,221.234%
2025-12-04	23.6000	23.6000	23.6000	23.6000	-20.135%	3	44	+2,609.746%
2025-12-02	29.5000	29.5500	29.5000	29.5500	+7.065%	4	44	+2,064.129%
2025-11-28	26.9500	27.6000	26.9500	27.6000	+13.115%	8	44	+2,217.029%
2025-11-25	24.3500	24.4500	24.3500	24.4000	-0.408%	13	36	+2,520.902%
2025-11-24	23.8000	24.5000	23.8000	24.5000	+41.618%	13	25	+2,510.204%
2025-11-21	18.0500	18.0500	17.3000	17.3000	-25.751%	14	21	+3,596.532%
2025-11-20	25.3000	25.3000	23.3000	23.3000	-12.734%	16	14	+2,644.635%
2025-11-19	26.7000	26.7000	26.7000	26.7000	0.000%	2	2	+2,295.131%