Dark

MU20270115C400
MU Jan 15 2027 400.00 Call (MU270115C00400000)
option OPRA

EOD

Sep 10, 2026

589.80-6.932%(-43.93)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	590.0000	590.0000	586.7400	589.8000	-6.932%	9	1,646	0.000%
2026-09-09	637.1200	637.1200	633.7300	633.7300	-1.922%	20	1,654	-6.932%
2026-09-08	646.1500	646.1500	646.1500	646.1500	+5.651%	10	1,664	-8.721%
2026-09-04	586.7100	611.5900	586.7100	611.5900	+11.604%	4	1,666	-3.563%
2026-09-03	548.0000	548.0000	548.0000	548.0000	-0.904%	5	1,666	+7.628%
2026-09-02	555.0000	555.0000	553.0000	553.0000	+0.334%	6	1,661	+6.655%
2026-08-31	548.8900	551.1600	548.8900	551.1600	+2.580%	24	1,665	+7.011%
2026-08-28	538.8800	538.8800	537.3000	537.3000	+1.377%	10	1,653	+9.771%
2026-08-27	553.5000	553.5000	530.0000	530.0000	-0.935%	11	1,661	+11.283%
2026-08-25	538.0000	538.0000	535.0000	535.0000	+1.759%	30	1,651	+10.243%
2026-08-24	526.8000	526.8000	525.7500	525.7500	-8.699%	3	1,671	+12.183%
2026-08-21	587.2900	587.2900	573.2000	575.8400	+0.915%	23	1,674	+2.424%
2026-08-20	570.1600	570.6200	570.1600	570.6200	+5.670%	4	1,682	+3.361%
2026-08-19	532.0000	540.0000	532.0000	540.0000	-7.850%	12	1,683	+9.222%
2026-08-18	586.0000	586.0000	586.0000	586.0000	-5.963%	10	1,691	+0.648%
2026-08-17	623.0800	643.6700	623.0800	623.1600	+8.376%	20	1,681	-5.353%
2026-08-14	571.0500	577.1600	571.0500	575.0000	+2.395%	16	1,687	+2.574%
2026-08-13	582.7000	582.7000	561.5500	561.5500	+5.157%	16	1,702	+5.031%
2026-08-12	534.1500	540.6700	534.0100	534.0100	+9.552%	16	1,703	+10.447%
2026-08-10	487.4500	487.4500	487.4500	487.4500	-1.272%	1	1,712	+20.997%
2026-08-07	505.0000	505.0000	484.3800	493.7300	-4.130%	31	1,713	+19.458%
2026-08-06	460.0000	515.0000	460.0000	515.0000	-4.630%	70	1,704	+14.524%
2026-08-05	542.6000	542.6000	540.0000	540.0000	+3.846%	42	1,714	+9.222%
2026-08-04	491.1000	520.8100	491.1000	520.0000	+15.044%	17	1,736	+13.423%
2026-08-03	440.0000	461.2500	440.0000	452.0000	-5.092%	31	1,744	+30.487%
2026-07-31	542.1000	542.1000	468.6300	476.2500	-4.750%	22	1,720	+23.843%
2026-07-30	422.4300	500.0000	422.4300	500.0000	+26.582%	33	1,719	+17.960%
2026-07-29	456.8500	456.8500	395.0000	395.0000	-12.132%	95	1,729	+49.316%
2026-07-28	450.0000	453.5700	424.0000	449.5400	-13.737%	22	1,677	+31.201%
2026-07-27	503.0000	521.1300	500.9600	521.1300	-7.130%	4	1,676	+13.177%
2026-07-24	561.1400	561.1400	561.1400	561.1400	-6.849%	1	1,676	+5.107%
2026-07-22	601.9300	602.4000	601.9300	602.4000	+0.378%	2	1,675	-2.092%
2026-07-21	561.2500	600.1300	561.2500	600.1300	+20.987%	6	1,676	-1.721%
2026-07-20	520.5600	520.7400	496.0300	496.0300	-1.097%	78	1,675	+18.904%
2026-07-17	461.8100	523.2400	455.6100	501.5300	+5.770%	8	1,622	+17.600%
2026-07-16	510.0000	510.0000	474.1700	474.1700	-10.610%	35	1,624	+24.386%
2026-07-15	520.0000	530.4500	512.6500	530.4500	-13.434%	22	1,649	+11.189%
2026-07-14	612.7700	612.7700	612.7700	612.7700	+10.050%	2	1,666	-3.749%
2026-07-13	545.6500	559.6400	545.6500	556.8100	-13.504%	13	1,666	+5.925%
2026-07-09	643.7400	643.7400	643.7400	643.7400	+14.886%	1	1,662	-8.379%
2026-07-07	552.9500	560.3300	547.1000	560.3300	-11.760%	4	1,662	+5.259%
2026-07-06	640.8900	640.8900	635.0000	635.0100	+5.659%	9	1,661	-7.120%
2026-07-02	618.4800	628.0000	600.0000	601.0000	-10.154%	10	1,656	-1.864%
2026-07-01	689.4000	690.9000	668.9200	668.9200	-14.892%	16	1,656	-11.828%
2026-06-30	775.0000	785.9700	775.0000	785.9700	+4.796%	2	1,666	-24.959%
2026-06-29	694.3300	750.0000	694.3300	750.0000	-5.600%	14	1,667	-21.360%
2026-06-26	784.0500	805.0700	784.0500	794.4900	-3.464%	13	1,668	-25.764%
2026-06-25	868.7000	868.7000	792.6500	823.0000	+21.654%	39	1,671	-28.335%
2026-06-24	704.1000	704.1000	625.7000	676.5100	-1.920%	31	1,680	-12.817%
2026-06-23	705.7600	749.7700	689.4900	689.7500	-17.887%	22	1,666	-14.491%
2026-06-22	818.0000	840.0000	809.0000	840.0000	+10.526%	19	1,669	-29.786%
2026-06-18	730.5300	765.1500	729.0900	760.0000	+12.409%	62	1,696	-22.395%
2026-06-17	672.0000	676.1000	672.0000	676.1000	+1.016%	7	1,696	-12.764%
2026-06-16	655.0000	669.3000	655.0000	669.3000	-3.608%	2	1,696	-11.878%
2026-06-15	690.0000	700.0000	690.0000	694.3500	+10.304%	17	1,696	-15.057%
2026-06-12	610.3000	641.7600	610.3000	629.4900	+6.027%	29	1,695	-6.305%
2026-06-11	563.6000	593.7200	562.8500	593.7100	+11.348%	15	1,709	-0.659%
2026-06-10	533.2500	533.2500	532.0000	533.2000	-2.825%	9	1,724	+10.615%
2026-06-09	614.0000	615.0000	537.2500	548.7000	-4.073%	26	1,732	+7.490%
2026-06-08	580.6000	580.6000	559.9900	572.0000	+9.806%	7	1,740	+3.112%
2026-06-05	581.1200	581.1200	514.9600	520.9200	-19.393%	52	1,743	+13.223%
2026-06-04	640.7500	657.2700	620.0000	646.2500	-7.679%	58	1,747	-8.735%
2026-06-03	683.8000	703.0000	683.6500	700.0000	+1.209%	47	1,751	-15.743%
2026-06-02	659.5500	692.5000	659.5500	691.6400	+4.301%	24	1,755	-14.724%
2026-06-01	650.0000	675.5700	647.2000	663.1200	+13.585%	85	1,771	-11.057%
2026-05-29	586.0800	610.0000	583.8100	583.8100	+2.243%	42	1,754	+1.026%
2026-05-28	554.0000	580.6700	554.0000	571.0000	+5.423%	56	1,766	+3.292%
2026-05-27	578.8800	578.8800	527.0000	541.6300	+1.935%	35	1,748	+8.894%
2026-05-26	496.7500	544.9700	495.0000	531.3500	+34.349%	30	1,764	+11.000%
2026-05-22	400.5200	412.3400	395.0700	395.5000	-2.346%	22	1,771	+49.128%
2026-05-21	389.8000	405.0000	388.2700	405.0000	+10.731%	129	1,788	+45.630%
2026-05-20	374.5200	374.5200	360.2200	365.7500	+6.515%	15	1,788	+61.258%
2026-05-19	319.3000	362.2300	307.0000	343.3800	+7.693%	18	1,807	+71.763%
2026-05-18	372.8000	373.3500	318.4500	318.8500	-14.973%	98	1,807	+84.977%
2026-05-15	386.1000	386.1000	372.9500	375.0000	-13.535%	15	1,807	+57.280%
2026-05-14	437.9600	446.1000	427.3600	433.7000	-4.208%	33	1,810	+35.993%
2026-05-13	448.9000	456.6500	434.8800	452.7500	+9.360%	24	1,818	+30.271%
2026-05-12	418.3900	418.3900	360.3200	414.0000	-6.510%	36	1,818	+42.464%
2026-05-11	394.2500	460.0500	394.2500	442.8300	+13.105%	145	1,818	+33.189%
2026-05-08	341.0000	391.5200	341.0000	391.5200	+30.733%	158	1,907	+50.644%
2026-05-07	303.8000	328.5800	290.0000	299.4800	-4.013%	131	1,968	+96.941%
2026-05-06	304.1000	317.4700	284.3500	312.0000	+6.729%	110	2,033	+89.038%
2026-05-05	263.7000	300.0000	263.7000	292.3300	+25.356%	334	2,032	+101.758%
2026-05-04	221.2500	247.4500	221.2500	233.2000	+13.012%	69	2,213	+152.916%
2026-05-01	183.4200	209.0000	183.4200	206.3500	+12.914%	159	2,219	+185.825%
2026-04-30	197.0000	197.0000	177.4000	182.7500	-2.455%	63	2,219	+222.736%
2026-04-29	191.2500	194.0500	180.3500	187.3500	+5.764%	54	2,209	+214.812%
2026-04-28	178.0000	189.0000	165.3700	177.1400	-7.057%	64	2,200	+232.957%
2026-04-27	181.4000	200.0000	181.4000	190.5900	+11.131%	139	2,203	+209.460%
2026-04-24	174.6000	179.0000	167.4000	171.5000	+10.752%	146	2,231	+243.907%
2026-04-23	158.0000	167.8000	151.8000	154.8500	-5.291%	72	2,286	+280.885%
2026-04-22	144.0000	167.0000	140.2500	163.5000	+24.146%	135	2,288	+260.734%
2026-04-21	135.2800	135.2800	128.0000	131.7000	-0.015%	11	2,354	+347.836%
2026-04-20	142.3500	142.3500	125.0000	131.7200	-5.577%	79	2,354	+347.768%
2026-04-17	145.0000	145.0000	137.3500	139.5000	-0.853%	73	2,369	+322.796%
2026-04-16	135.0000	145.5600	135.0000	140.7000	-0.340%	38	2,395	+319.190%
2026-04-15	143.8500	144.5300	132.2800	141.1800	-3.763%	188	2,407	+317.765%
2026-04-14	122.6000	147.7000	116.3500	146.7000	+26.324%	329	2,328	+302.045%
2026-04-13	109.1500	116.3200	107.5000	116.1300	+1.663%	258	2,347	+407.879%
2026-04-10	110.8500	115.5500	108.0000	114.2300	-0.061%	173	2,343	+416.327%
2026-04-09	107.0000	115.2500	99.0000	114.3000	+10.756%	255	2,392	+416.010%
2026-04-08	109.1000	109.1000	99.0000	103.2000	+19.375%	252	2,374	+471.512%
2026-04-07	87.0000	87.0000	79.2800	86.4500	-1.008%	111	2,362	+582.244%
2026-04-06	86.0000	91.5300	84.0000	87.3300	+10.057%	173	2,385	+575.369%
2026-04-02	70.0000	80.8500	67.0000	79.3500	-2.037%	206	2,375	+643.289%
2026-04-01	67.5000	86.5000	64.9000	81.0000	+30.120%	324	2,375	+628.148%
2026-03-31	53.0000	62.4900	50.0000	62.2500	+15.278%	632	2,388	+847.470%
2026-03-30	75.0000	75.0000	52.4500	54.0000	-25.291%	396	2,093	+992.222%
2026-03-27	74.5500	78.5300	72.2800	72.2800	+0.166%	164	2,050	+715.993%
2026-03-26	80.0000	82.0000	70.0000	72.1600	-16.665%	464	2,044	+717.350%
2026-03-25	89.3500	92.0000	83.0000	86.5900	-11.190%	274	2,053	+581.141%
2026-03-24	101.6900	102.8000	94.3000	97.5000	-6.250%	249	1,961	+504.923%
2026-03-23	121.2000	121.3500	103.8000	104.0000	-12.605%	226	1,834	+467.115%
2026-03-20	132.3300	136.9500	117.2100	119.0000	-12.210%	95	1,813	+395.630%
2026-03-19	120.8600	145.1500	120.8600	135.5500	-10.410%	164	1,825	+335.116%
2026-03-18	153.0000	157.0000	148.5500	151.3000	+0.826%	77	1,766	+289.822%
2026-03-17	143.0000	151.1300	139.0000	150.0600	+10.055%	110	1,780	+293.043%
2026-03-16	140.0000	145.0000	134.9700	136.3500	+9.106%	99	1,803	+332.563%
2026-03-13	120.1800	126.5000	118.3000	124.9700	+12.993%	122	1,848	+371.953%
2026-03-12	117.2500	117.2500	106.5000	110.6000	-8.595%	93	1,874	+433.273%
2026-03-11	112.1500	124.2000	112.1500	121.0000	+6.655%	63	1,886	+387.438%
2026-03-10	109.0800	117.7000	109.0800	113.4500	+12.327%	79	1,891	+419.877%
2026-03-09	88.6000	101.0000	85.0000	101.0000	+9.426%	138	1,920	+483.960%
2026-03-06	96.6000	103.0000	91.6000	92.3000	-13.178%	128	1,941	+539.003%
2026-03-05	109.2300	111.4700	96.8800	106.3100	-1.683%	51	1,935	+454.793%
2026-03-04	103.0000	112.0000	101.4000	108.1300	+12.741%	342	1,940	+445.455%
2026-03-03	100.2300	104.0000	95.5500	95.9100	-18.444%	208	1,874	+514.952%
2026-03-02	109.8000	120.0000	108.8000	117.6000	+0.599%	124	1,858	+401.531%
2026-02-27	112.0800	120.9000	112.0800	116.9000	-2.176%	237	1,856	+404.534%
2026-02-26	128.1500	128.1500	113.0100	119.5000	-8.779%	101	1,974	+393.556%
2026-02-25	134.2500	137.9000	128.5000	131.0000	+4.800%	45	1,913	+350.229%
2026-02-24	133.1500	134.8000	121.5000	125.0000	-0.438%	75	1,913	+371.840%
2026-02-23	124.2000	128.5000	120.0000	125.5500	-1.514%	55	1,886	+369.773%
2026-02-20	127.3500	131.8400	125.3500	127.4800	+3.642%	152	1,886	+362.661%
2026-02-19	122.1200	126.0000	120.0000	123.0000	-2.751%	29	1,901	+379.512%
2026-02-18	110.0000	130.0000	109.5000	126.4800	+13.690%	172	1,902	+366.319%
2026-02-17	113.4000	121.3000	110.6500	111.2500	-7.715%	72	1,832	+430.157%
2026-02-13	115.0000	127.4000	112.0000	120.5500	-3.560%	55	1,791	+389.258%
2026-02-12	130.0000	140.8000	123.0000	125.0000	+4.280%	144	1,791	+371.840%
2026-02-11	117.1300	122.7500	104.5000	119.8700	+29.170%	161	1,843	+392.033%
2026-02-10	96.3500	100.4200	90.0000	92.8000	-8.291%	93	1,807	+535.560%
2026-02-09	101.2000	105.9000	95.0000	101.1900	-9.100%	101	1,781	+482.864%
2026-02-06	103.6900	111.3200	101.0900	111.3200	+6.997%	182	1,749	+429.824%
2026-02-05	100.0000	110.1000	96.0000	104.0400	-0.526%	555	1,642	+466.897%
2026-02-04	118.7500	124.6000	97.0000	104.5900	-19.867%	469	1,624	+463.916%
2026-02-03	147.5500	147.5500	123.9000	130.5200	-8.265%	176	1,581	+351.885%
2026-02-02	127.5000	146.4200	127.5000	142.2800	+11.952%	344	1,575	+314.535%
2026-01-30	148.4000	155.0000	122.2500	127.0900	-9.840%	135	1,308	+364.081%
2026-01-29	141.0000	142.3800	128.6500	140.9600	-0.473%	197	1,321	+318.417%
2026-01-28	127.8300	144.3100	126.5400	141.6300	+16.625%	129	1,304	+316.437%
2026-01-27	120.0000	126.2800	116.0000	121.4400	+13.336%	307	1,284	+385.672%
2026-01-26	114.0500	114.1700	105.8000	107.1500	-8.144%	213	1,187	+450.443%
2026-01-23	113.3800	125.3100	111.2000	116.6500	+3.048%	230	1,066	+405.615%
2026-01-22	109.6300	113.4000	99.8000	113.2000	+3.996%	240	1,038	+421.025%
2026-01-21	96.3500	110.6100	96.3500	108.8500	+18.573%	210	927	+441.847%
2026-01-20	91.2700	100.5000	89.1500	91.8000	+7.005%	270	897	+542.484%
2026-01-16	85.6500	89.2000	80.8500	85.7900	+16.721%	186	792	+587.493%
2026-01-15	75.4000	76.5000	73.0600	73.5000	+4.255%	29	792	+702.449%
2026-01-14	73.0000	73.0000	68.1000	70.5000	-2.999%	56	791	+736.596%
2026-01-13	80.8000	80.8000	72.6800	72.6800	-7.237%	125	778	+711.502%
2026-01-12	78.2500	78.9000	77.1000	78.3500	+0.102%	119	705	+652.776%
2026-01-09	71.6000	79.8800	71.6000	78.2700	+15.630%	117	660	+653.545%
2026-01-08	75.0000	75.1700	65.8000	67.6900	-9.867%	48	643	+771.325%
2026-01-07	78.0000	80.4500	75.0000	75.1000	-5.093%	80	619	+685.353%
2026-01-06	63.0000	79.1300	62.8000	79.1300	+34.301%	509	617	+645.356%
2026-01-05	65.4000	65.4000	58.1000	58.9200	-3.092%	128	448	+901.018%
2026-01-02	55.3500	61.0500	55.3000	60.8000	+36.353%	118	387	+870.066%
2025-12-31	47.9900	48.3500	44.5300	44.5900	-9.462%	112	374	+1,222.718%
2025-12-30	50.0000	50.5000	48.9600	49.2500	+0.102%	144	374	+1,097.563%
2025-12-29	45.0000	49.2000	44.4000	49.2000	+10.811%	29	293	+1,098.780%
2025-12-26	45.7500	45.7500	43.0000	44.4000	+0.909%	28	287	+1,228.378%
2025-12-24	42.5000	46.2000	42.5000	44.0000	+10.000%	38	258	+1,240.455%
2025-12-23	39.2100	40.0000	39.0000	40.0000	+6.667%	25	258	+1,374.500%
2025-12-22	39.6500	39.6500	36.9100	37.5000	+4.283%	26	236	+1,472.800%
2025-12-19	34.0000	36.0000	33.6000	35.9600	+24.861%	17	219	+1,540.156%
2025-12-18	34.3000	34.3000	28.3000	28.8000	+30.317%	365	214	+1,947.917%
2025-12-17	22.9400	22.9400	21.6600	22.1000	-26.942%	4	96	+2,568.778%
2025-12-15	30.2500	30.2500	30.2500	30.2500	-1.626%	9	94	+1,849.752%
2025-12-12	32.3500	32.3500	29.5000	30.7500	-12.963%	4	103	+1,818.049%
2025-12-11	34.5000	35.9200	34.0700	35.3300	-5.686%	31	102	+1,569.403%
2025-12-10	35.8200	37.4600	35.8200	37.4600	+11.322%	9	79	+1,474.479%
2025-12-09	33.2000	33.6500	33.2000	33.6500	+16.034%	2	72	+1,652.749%
2025-12-08	30.0000	30.0000	28.3000	29.0000	+11.324%	22	72	+1,933.793%
2025-12-05	23.9000	26.1500	23.9000	26.0500	+18.141%	4	66	+2,164.107%
2025-12-04	23.2800	23.4500	22.0500	22.0500	-11.800%	18	66	+2,574.830%
2025-12-03	26.5200	26.5200	25.0000	25.0000	-11.032%	7	64	+2,259.200%
2025-12-02	27.0600	28.2000	27.0600	28.1000	+9.552%	5	61	+1,998.932%
2025-11-28	25.6500	25.6500	25.6500	25.6500	+0.470%	1	61	+2,199.415%
2025-11-26	23.7000	25.8700	23.6500	25.5300	+10.043%	20	46	+2,210.223%
2025-11-25	23.1000	23.2000	23.0500	23.2000	-1.695%	8	46	+2,442.241%
2025-11-24	21.9200	23.6000	21.9100	23.6000	+21.026%	14	40	+2,399.153%
2025-11-21	18.0000	19.5000	16.4800	19.5000	-4.971%	11	34	+2,924.615%
2025-11-20	22.2500	22.2500	20.0500	20.5200	-19.213%	16	29	+2,774.269%
2025-11-19	28.8000	28.8000	25.4000	25.4000	-11.806%	25	27	+2,222.047%
2025-11-18	28.5000	28.8000	28.5000	28.8000	0.000%	5	0	+1,947.917%