Dark

MU20270115C420
MU Jan 15 2027 420.00 Call (MU270115C00420000)
option OPRA

EOD

Sep 3, 2026

538.16-0.143%(-0.77)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	538.1600	538.1600	538.1600	538.1600	-0.143%	1	768	0.000%
2026-09-02	538.9300	538.9300	538.9300	538.9300	+1.798%	1	768	-0.143%
2026-08-31	529.8200	529.8200	529.4100	529.4100	+8.111%	22	769	+1.653%
2026-08-24	499.4300	499.4300	489.6900	489.6900	-9.987%	2	769	+9.898%
2026-08-20	544.0200	544.0200	544.0200	544.0200	+1.981%	2	768	-1.077%
2026-08-18	533.4500	533.4500	533.4500	533.4500	-4.688%	6	770	+0.883%
2026-08-14	559.6900	559.6900	559.6900	559.6900	+7.788%	1	776	-3.847%
2026-08-12	518.4500	520.0000	518.4500	519.2500	+9.033%	8	776	+3.642%
2026-08-07	476.2300	476.2300	476.2300	476.2300	+5.940%	10	773	+13.004%
2026-07-30	450.9000	450.9000	449.5300	449.5300	+11.823%	2	783	+19.716%
2026-07-29	417.6500	417.6500	402.0000	402.0000	-1.951%	6	784	+33.871%
2026-07-28	410.0000	410.0000	410.0000	410.0000	-16.325%	1	790	+31.259%
2026-07-27	535.0000	535.0000	489.9900	489.9900	-11.589%	3	790	+9.831%
2026-07-13	554.2200	554.2200	554.2200	554.2200	-1.629%	1	791	-2.898%
2026-07-08	563.4000	563.4000	563.4000	563.4000	+7.686%	1	791	-4.480%
2026-07-07	525.0000	525.0000	523.1900	523.1900	-14.372%	2	792	+2.861%
2026-07-02	645.6000	645.6000	611.0000	611.0000	-7.424%	49	840	-11.921%
2026-07-01	700.0000	700.0000	660.0000	660.0000	-14.377%	7	840	-18.461%
2026-06-30	750.0600	770.8200	750.0600	770.8200	-5.103%	6	847	-30.183%
2026-06-25	860.0000	860.0000	806.8500	812.2700	+23.633%	6	847	-33.746%
2026-06-24	655.4000	657.0000	655.4000	657.0000	-6.762%	2	851	-18.088%
2026-06-23	704.6500	704.6500	704.6500	704.6500	-12.857%	1	852	-23.627%
2026-06-22	787.7200	808.6100	787.7200	808.6100	+9.161%	2	853	-33.446%
2026-06-18	740.7500	740.7500	740.7500	740.7500	+10.510%	2	859	-27.349%
2026-06-17	651.8300	670.3000	651.8300	670.3000	-1.045%	6	859	-19.714%
2026-06-15	677.3800	677.3800	677.3800	677.3800	+15.083%	100	859	-20.553%
2026-06-11	550.5000	588.6000	550.5000	588.6000	+21.293%	3	902	-8.569%
2026-06-09	491.6200	491.6200	485.2700	485.2700	-24.034%	2	903	+10.899%
2026-06-04	625.0000	638.8000	625.0000	638.8000	-1.102%	2	904	-15.755%
2026-06-02	673.2500	673.2500	645.9200	645.9200	+0.611%	9	905	-16.683%
2026-06-01	642.0000	642.0000	642.0000	642.0000	+13.685%	1	905	-16.174%
2026-05-29	575.0000	575.0000	563.9700	564.7200	+7.790%	160	905	-4.703%
2026-05-27	544.8400	544.8400	523.9100	523.9100	+1.869%	6	948	+2.720%
2026-05-26	450.3400	514.3000	450.3400	514.3000	+30.038%	10	953	+4.639%
2026-05-22	391.8000	403.0000	391.8000	395.5000	+3.186%	3	957	+36.071%
2026-05-21	375.8800	383.2900	375.8800	383.2900	+7.124%	11	957	+40.405%
2026-05-20	347.2500	357.8000	347.2500	357.8000	+5.406%	6	957	+50.408%
2026-05-19	318.0000	339.4500	317.5000	339.4500	+4.424%	4	961	+58.539%
2026-05-18	334.8500	334.8500	325.0700	325.0700	-9.198%	8	961	+65.552%
2026-05-15	367.2000	376.1600	358.0000	358.0000	-14.589%	28	961	+50.324%
2026-05-14	419.1500	419.1500	419.1500	419.1500	-3.962%	1	974	+28.393%
2026-05-13	435.7000	438.9600	428.0000	436.4400	+14.272%	15	976	+23.307%
2026-05-12	397.8500	397.8500	354.9000	381.9300	-13.834%	11	976	+40.905%
2026-05-11	434.2000	443.2500	402.9000	443.2500	+18.955%	41	976	+21.412%
2026-05-08	313.8200	373.2500	313.8200	372.6200	+33.331%	60	1,000	+44.426%
2026-05-07	284.3200	313.8700	279.4700	279.4700	-6.497%	44	1,046	+92.564%
2026-05-06	276.3400	298.8900	274.3000	298.8900	+7.592%	35	1,043	+80.053%
2026-05-05	252.2700	285.0000	252.2700	277.8000	+24.658%	69	1,025	+93.722%
2026-05-04	211.8500	237.6000	211.8500	222.8500	+14.364%	22	1,074	+141.490%
2026-05-01	180.0500	195.7200	180.0500	194.8600	+13.575%	65	1,106	+176.178%
2026-04-30	185.0800	185.0800	168.5000	171.5700	-1.999%	19	1,106	+213.668%
2026-04-29	183.6500	183.6500	171.1500	175.0700	+4.146%	64	1,094	+207.397%
2026-04-28	169.6600	169.6900	156.6900	168.1000	-5.098%	5	1,107	+220.143%
2026-04-27	179.1800	189.5000	177.1300	177.1300	+10.169%	27	1,107	+203.822%
2026-04-24	160.4500	160.7800	160.4500	160.7800	+11.274%	2	1,117	+234.718%
2026-04-23	145.5100	156.1000	144.4900	144.4900	-6.418%	41	1,118	+272.455%
2026-04-22	135.2300	154.4000	134.5300	154.4000	+28.989%	42	1,121	+248.549%
2026-04-21	125.8000	125.8000	119.7000	119.7000	-1.797%	35	1,119	+349.591%
2026-04-20	122.9900	123.5900	115.2700	121.8900	-7.202%	40	1,119	+341.513%
2026-04-17	137.6100	137.6100	127.4500	131.3500	+0.605%	7	1,121	+309.715%
2026-04-16	128.1500	133.5000	128.1500	130.5600	+0.046%	11	1,122	+312.194%
2026-04-15	136.4400	136.4400	121.0000	130.5000	-2.677%	34	1,121	+312.383%
2026-04-14	108.9700	134.1000	108.9700	134.0900	+23.369%	130	1,138	+301.342%
2026-04-13	103.6000	108.6900	99.0000	108.6900	+1.485%	80	1,160	+395.133%
2026-04-10	103.7700	107.9000	99.6600	107.1000	+1.085%	162	1,134	+402.484%
2026-04-09	99.5000	108.0000	91.7700	105.9500	+10.873%	237	1,093	+407.938%
2026-04-08	99.9000	100.0000	90.6000	95.5600	+27.413%	128	1,030	+463.165%
2026-04-07	79.8000	79.8000	72.4900	75.0000	-7.098%	64	1,065	+617.547%
2026-04-06	79.1000	81.4900	79.1000	80.7300	+12.751%	21	1,066	+566.617%
2026-04-02	62.9500	72.0000	62.1000	71.6000	-3.595%	56	1,085	+651.620%
2026-04-01	60.0000	79.3200	60.0000	74.2700	+35.036%	145	1,085	+624.599%
2026-03-31	47.3500	55.0000	44.0000	55.0000	+15.401%	90	1,019	+878.473%
2026-03-30	59.9800	60.2000	47.6600	47.6600	-28.201%	41	1,005	+1,029.165%
2026-03-27	70.5000	72.1000	66.3800	66.3800	+0.637%	17	1,019	+710.726%
2026-03-26	74.0500	74.0500	64.9700	65.9600	-16.453%	72	1,018	+715.888%
2026-03-25	78.0000	84.2500	76.0000	78.9500	-12.014%	22	1,029	+581.647%
2026-03-24	91.0000	92.0000	88.0400	89.7300	-8.233%	19	1,025	+499.755%
2026-03-23	112.3500	114.0000	96.5400	97.7800	-12.540%	204	1,028	+450.378%
2026-03-20	123.0000	129.3400	107.9400	111.8000	-12.724%	111	1,056	+381.360%
2026-03-19	113.8400	130.0700	113.8400	128.1000	-9.617%	121	1,048	+320.109%
2026-03-18	145.0000	147.3000	139.6700	141.7300	+4.175%	33	1,057	+279.708%
2026-03-17	131.9200	137.2600	131.9200	136.0500	+7.908%	46	1,052	+295.560%
2026-03-16	132.7500	135.6000	126.0800	126.0800	+9.635%	143	1,053	+326.840%
2026-03-13	111.5000	116.0000	110.3500	115.0000	+11.004%	84	1,059	+367.965%
2026-03-12	108.0900	108.0900	100.3000	103.6000	-8.529%	123	1,048	+419.459%
2026-03-11	109.0000	116.3500	109.0000	113.2600	+7.559%	67	1,042	+375.155%
2026-03-10	103.5000	109.3700	103.5000	105.3000	+12.813%	101	1,030	+411.073%
2026-03-09	81.4500	93.3400	78.0000	93.3400	+8.598%	85	992	+476.559%
2026-03-06	92.3700	92.3700	85.9500	85.9500	-10.886%	79	1,035	+526.131%
2026-03-05	100.1200	103.0000	89.2200	96.4500	-4.325%	221	997	+457.968%
2026-03-04	97.5500	101.6500	94.4900	100.8100	+12.952%	10	901	+433.836%
2026-03-03	93.4400	96.0000	87.5500	89.2500	-18.119%	66	900	+502.980%
2026-03-02	112.4000	112.4000	100.5000	109.0000	+1.869%	26	924	+393.725%
2026-02-27	106.3000	112.3500	105.6500	107.0000	-4.010%	78	934	+402.953%
2026-02-26	120.3000	120.3500	107.7000	111.4700	-8.721%	113	972	+382.785%
2026-02-25	128.6500	128.6500	118.8400	122.1200	+2.450%	103	1,027	+340.681%
2026-02-24	116.5000	124.6500	114.7500	119.2000	+0.974%	58	1,027	+351.477%
2026-02-23	112.7500	121.1900	112.7500	118.0500	-1.584%	50	1,033	+355.875%
2026-02-20	121.0000	122.9900	116.3000	119.9500	+4.232%	53	1,032	+348.654%
2026-02-19	115.1000	117.5100	111.8000	115.0800	-1.473%	36	1,024	+367.640%
2026-02-18	102.0000	121.2100	102.0000	116.8000	+10.387%	225	1,003	+360.753%
2026-02-17	107.1100	113.2500	105.0000	105.8100	-7.686%	177	1,070	+408.610%
2026-02-13	105.8300	119.5600	105.8300	114.6200	-1.908%	16	1,082	+369.517%
2026-02-12	125.0000	130.7000	115.0000	116.8500	+3.563%	87	1,082	+360.556%
2026-02-11	100.0000	114.9100	100.0000	112.8300	+29.690%	79	1,093	+376.965%
2026-02-10	84.6000	91.3000	84.4300	87.0000	-7.447%	39	1,042	+518.575%
2026-02-09	96.7500	97.0000	89.0000	94.0000	-9.179%	18	1,048	+472.511%
2026-02-06	94.7700	104.3500	91.0000	103.5000	+6.701%	75	1,048	+419.961%
2026-02-05	93.2500	103.0600	90.9300	97.0000	-1.202%	336	1,057	+454.804%
2026-02-04	114.5800	118.0000	90.0000	98.1800	-19.472%	114	974	+448.136%
2026-02-03	130.0100	130.0100	115.6000	121.9200	-10.517%	73	943	+341.404%
2026-02-02	116.6000	136.6000	116.0500	136.2500	+14.160%	46	920	+294.980%
2026-01-30	143.4400	145.8000	118.5800	119.3500	-10.599%	32	922	+350.909%
2026-01-29	134.0000	138.0000	122.0000	133.5000	+0.702%	18	914	+303.116%
2026-01-28	121.4500	134.5800	121.4500	132.5700	+15.529%	103	915	+305.944%
2026-01-27	110.9200	117.8000	110.9200	114.7500	+13.839%	80	928	+368.985%
2026-01-26	104.2000	107.0000	100.8000	100.8000	-7.675%	67	903	+433.889%
2026-01-23	117.9000	117.9000	109.1800	109.1800	+2.709%	18	934	+392.911%
2026-01-22	103.2700	106.3000	93.0000	106.3000	+6.247%	483	933	+406.265%
2026-01-21	89.9300	103.1200	88.2500	100.0500	+20.542%	133	1,024	+437.891%
2026-01-20	83.0000	93.6500	83.0000	83.0000	+7.097%	700	988	+548.386%
2026-01-16	80.0000	82.1900	76.0000	77.5000	+14.815%	19	733	+594.400%
2026-01-15	69.1000	69.1000	67.5000	67.5000	+5.469%	15	733	+697.274%
2026-01-14	65.4500	67.1300	64.0000	64.0000	-4.903%	22	723	+740.875%
2026-01-13	71.5000	71.5000	67.3000	67.3000	-6.670%	82	713	+699.643%
2026-01-12	72.5700	72.5700	72.1100	72.1100	+0.572%	3	668	+646.304%
2026-01-09	67.4000	71.7000	67.4000	71.7000	+14.117%	110	666	+650.572%
2026-01-08	67.1600	67.1600	60.9000	62.8300	-9.532%	51	701	+756.534%
2026-01-07	72.0000	74.8500	69.4500	69.4500	-4.680%	236	741	+674.888%
2026-01-06	60.0000	72.8600	60.0000	72.8600	+28.614%	26	590	+638.622%
2026-01-05	55.1000	57.6200	54.9400	56.6500	+2.293%	53	569	+849.974%
2026-01-02	47.6000	55.9600	47.6000	55.3800	+31.232%	400	569	+871.759%
2025-12-31	42.2000	42.9400	42.2000	42.2000	-6.430%	7	192	+1,175.261%
2025-12-30	45.7400	45.7400	45.1000	45.1000	+13.516%	4	192	+1,093.259%
2025-12-26	39.7300	39.7300	39.7300	39.7300	-1.120%	1	192	+1,254.543%
2025-12-24	41.8000	41.8500	40.1800	40.1800	+11.611%	3	190	+1,239.373%
2025-12-22	34.1500	36.0000	33.7500	36.0000	+8.992%	164	190	+1,394.889%
2025-12-19	33.0300	33.0300	33.0300	33.0300	+21.702%	1	58	+1,529.307%
2025-12-18	26.4400	28.0100	26.4400	27.1400	+25.648%	8	58	+1,882.903%
2025-12-17	21.4000	21.6000	21.4000	21.6000	-26.481%	16	57	+2,391.481%
2025-12-12	29.3800	29.3800	29.3800	29.3800	-8.044%	5	61	+1,731.722%
2025-12-11	31.9500	31.9500	31.9500	31.9500	+18.333%	1	59	+1,584.382%
2025-12-08	27.0000	27.0000	27.0000	27.0000	+19.469%	4	59	+1,893.185%
2025-12-05	22.6000	22.6000	22.6000	22.6000	-0.441%	1	59	+2,281.239%
2025-12-03	22.3800	22.7000	22.3800	22.7000	-10.630%	7	59	+2,270.749%
2025-12-02	25.4000	25.4000	25.4000	25.4000	-2.495%	2	60	+2,018.740%
2025-12-01	23.8000	26.0500	22.9000	26.0500	+10.616%	38	60	+1,965.873%
2025-11-28	23.6800	23.6800	23.5500	23.5500	+18.939%	9	23	+2,185.180%
2025-11-25	19.8000	19.8000	19.8000	19.8000	-2.941%	1	18	+2,617.980%
2025-11-24	20.4000	20.4000	20.4000	20.4000	+12.026%	5	18	+2,538.039%
2025-11-21	14.2000	18.2100	14.2000	18.2100	-12.241%	8	18	+2,855.299%
2025-11-20	21.6000	21.6000	20.7500	20.7500	-14.959%	20	10	+2,493.542%
2025-11-19	24.4000	24.4000	24.4000	24.4000	-3.366%	5	5	+2,105.574%
2025-11-18	25.2500	25.2500	25.2500	25.2500	0.000%	5	0	+2,031.327%