Dark

MU20270115C470
MU Jan 15 2027 470.00 Call (MU270115C00470000)
option OPRA

EOD

Sep 9, 2026

569.30+4.115%(+22.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	550.5000	569.3000	550.5000	569.3000	+4.115%	2	543	0.000%
2026-09-04	537.4000	546.8000	537.4000	546.8000	+11.439%	3	545	+4.115%
2026-08-31	483.2400	490.6700	482.1000	490.6700	+3.451%	121	545	+16.025%
2026-08-25	474.3000	474.3000	474.3000	474.3000	-1.624%	1	484	+20.030%
2026-08-19	482.1300	482.1300	482.1300	482.1300	+0.538%	40	484	+18.080%
2026-08-18	479.5500	479.5500	479.5500	479.5500	-0.355%	5	484	+18.715%
2026-08-12	481.2600	481.2600	481.2600	481.2600	+17.515%	1	485	+18.294%
2026-08-11	409.5300	409.5300	409.5300	409.5300	-5.601%	2	485	+39.013%
2026-08-10	433.8300	433.8300	433.8300	433.8300	+1.091%	1	483	+31.227%
2026-08-07	429.1500	429.1500	429.1500	429.1500	-6.666%	8	483	+32.658%
2026-08-04	459.8000	459.8000	459.8000	459.8000	+11.407%	1	483	+23.815%
2026-07-30	412.7200	412.7200	412.7200	412.7200	+14.011%	1	484	+37.939%
2026-07-29	357.0000	362.0000	350.0000	362.0000	-4.749%	11	484	+57.265%
2026-07-28	380.0500	380.0500	380.0500	380.0500	-16.473%	10	486	+49.796%
2026-07-27	455.0000	455.0000	455.0000	455.0000	-9.276%	6	486	+25.121%
2026-07-24	501.5200	501.5200	501.5200	501.5200	-1.970%	10	486	+13.515%
2026-07-21	511.6000	511.6000	511.6000	511.6000	+13.374%	1	491	+11.278%
2026-07-20	451.2500	451.2500	451.2500	451.2500	-1.842%	2	491	+26.161%
2026-07-17	459.7200	459.7200	459.7200	459.7200	+3.541%	1	491	+23.836%
2026-07-16	444.0000	444.0000	444.0000	444.0000	-6.311%	4	491	+28.221%
2026-07-15	473.9100	473.9100	473.9100	473.9100	-4.967%	1	495	+20.128%
2026-07-13	498.6800	498.6800	498.6800	498.6800	-9.166%	2	495	+14.161%
2026-07-10	549.0000	549.0000	549.0000	549.0000	-3.971%	1	495	+3.698%
2026-07-09	571.7000	571.7000	571.7000	571.7000	+12.006%	1	496	-0.420%
2026-07-08	510.4200	510.4200	510.4200	510.4200	+2.033%	1	495	+11.536%
2026-07-07	503.9800	503.9800	500.2500	500.2500	-8.003%	2	495	+13.803%
2026-07-02	555.0000	555.0000	543.7700	543.7700	-13.591%	2	495	+4.695%
2026-07-01	629.3000	629.3000	629.3000	629.3000	-10.382%	1	495	-9.534%
2026-06-26	702.2000	702.2000	702.2000	702.2000	+22.612%	1	495	-18.926%
2026-06-24	572.7000	572.7000	572.7000	572.7000	-13.979%	2	495	-0.594%
2026-06-23	665.7700	665.7700	665.7700	665.7700	-12.602%	1	497	-14.490%
2026-06-22	761.7700	761.7700	761.7700	761.7700	+20.020%	4	497	-25.266%
2026-06-17	628.1500	652.1600	628.1400	634.7000	+1.764%	27	501	-10.304%
2026-06-16	623.7000	623.7000	623.7000	623.7000	-2.714%	4	501	-8.722%
2026-06-15	634.2500	641.1000	634.2500	641.1000	+13.493%	6	501	-11.200%
2026-06-12	572.1500	572.1500	564.8800	564.8800	+14.930%	10	501	+0.782%
2026-06-10	491.5000	491.5000	491.5000	491.5000	-4.914%	1	506	+15.829%
2026-06-09	514.5800	516.9000	458.2500	516.9000	+1.738%	10	507	+10.137%
2026-06-05	520.0000	520.0000	508.0700	508.0700	-21.168%	3	504	+12.051%
2026-06-03	621.9000	647.2000	621.7500	644.5000	+5.127%	8	504	-11.668%
2026-06-02	604.3300	613.0700	604.3300	613.0700	-0.359%	9	508	-7.139%
2026-06-01	598.0000	615.2800	598.0000	615.2800	+21.302%	6	509	-7.473%
2026-05-27	494.2000	507.2300	480.0000	507.2300	+6.155%	5	509	+12.237%
2026-05-26	418.1000	477.8200	418.1000	477.8200	+35.829%	8	510	+19.145%
2026-05-21	334.1000	351.7800	334.1000	351.7800	+19.845%	23	510	+61.834%
2026-05-19	293.5300	293.5300	293.5300	293.5300	-4.075%	1	510	+93.950%
2026-05-18	327.4000	327.4000	306.0000	306.0000	-9.427%	3	513	+86.046%
2026-05-15	349.2900	349.2900	337.8500	337.8500	-12.007%	6	513	+68.507%
2026-05-14	397.4500	397.4500	383.9500	383.9500	-4.204%	2	510	+48.275%
2026-05-13	400.8000	400.8000	400.8000	400.8000	+12.537%	1	511	+42.041%
2026-05-12	372.0000	372.0000	325.0000	356.1500	-9.888%	7	511	+59.848%
2026-05-11	374.2200	395.2300	371.2300	395.2300	+19.614%	28	511	+44.043%
2026-05-08	296.5000	337.5500	296.5000	330.4200	+30.601%	22	508	+72.296%
2026-05-07	253.7000	253.7000	253.0000	253.0000	-6.642%	3	513	+125.020%
2026-05-06	266.6700	271.0000	253.5000	271.0000	+8.835%	3	513	+110.074%
2026-05-05	219.0000	255.7500	219.0000	249.0000	+29.283%	14	513	+128.635%
2026-05-04	184.2700	203.9500	184.2700	192.6000	+14.439%	34	512	+195.587%
2026-05-01	170.5700	170.5700	156.7500	168.3000	+16.173%	12	537	+238.265%
2026-04-30	162.3500	162.3500	144.8700	144.8700	-1.315%	3	537	+292.973%
2026-04-29	160.7800	160.7800	146.8000	146.8000	+1.102%	16	536	+287.807%
2026-04-28	145.2000	145.2000	145.2000	145.2000	-6.129%	1	529	+292.080%
2026-04-27	153.0000	160.8500	153.0000	154.6800	+12.152%	30	529	+268.050%
2026-04-24	137.1300	143.6500	137.1300	137.9200	+12.249%	66	548	+312.776%
2026-04-23	126.0000	134.6000	122.3200	122.8700	-6.584%	55	570	+363.335%
2026-04-22	113.9000	134.1100	111.3000	131.5300	+24.261%	33	570	+332.829%
2026-04-21	106.0500	106.0500	101.5000	105.8500	+3.958%	11	570	+437.837%
2026-04-20	106.9900	106.9900	96.1500	101.8200	-6.861%	22	570	+459.124%
2026-04-17	116.1200	116.6100	109.3200	109.3200	-0.027%	237	557	+420.765%
2026-04-16	108.1400	115.7500	108.1400	109.3500	-2.366%	188	615	+420.622%
2026-04-15	113.0000	115.1200	104.9700	112.0000	-1.651%	51	483	+408.304%
2026-04-14	91.1500	114.1000	91.1500	113.8800	+37.304%	46	448	+399.912%
2026-04-13	82.7000	84.5000	82.2000	82.9400	-6.070%	13	436	+586.400%
2026-04-10	88.1500	88.3000	87.5200	88.3000	+0.170%	9	428	+544.734%
2026-04-09	80.0700	88.3000	76.0000	88.1500	+13.742%	22	422	+545.831%
2026-04-08	82.0000	82.0000	75.0000	77.5000	+28.099%	14	428	+634.581%
2026-04-07	59.9500	60.5000	59.8800	60.5000	-7.634%	3	430	+840.992%
2026-04-06	65.0000	67.0000	65.0000	65.5000	+12.931%	9	428	+769.160%
2026-04-02	50.3500	58.0000	50.3500	58.0000	-3.974%	5	421	+881.552%
2026-04-01	48.3500	64.3300	48.0000	60.4000	+37.585%	36	421	+842.550%
2026-03-31	35.6000	43.9500	35.6000	43.9000	+17.067%	40	436	+1,196.811%
2026-03-30	46.5000	46.6800	37.5000	37.5000	-28.230%	35	410	+1,418.133%
2026-03-27	57.0000	57.2200	52.1700	52.2500	-2.062%	11	399	+989.569%
2026-03-26	60.1000	60.1000	51.6100	53.3500	-13.617%	34	397	+967.104%
2026-03-25	64.0000	66.1000	61.7600	61.7600	-15.397%	21	419	+821.794%
2026-03-24	71.9000	73.0000	70.6300	73.0000	-7.712%	24	422	+679.863%
2026-03-23	93.5000	93.5000	79.1000	79.1000	-12.013%	11	426	+619.722%
2026-03-20	97.0000	97.0000	89.9000	89.9000	-16.442%	31	418	+533.259%
2026-03-19	95.1100	113.1400	95.1100	107.5900	-11.354%	73	444	+429.138%
2026-03-18	122.4500	125.3500	119.0000	121.3700	+1.353%	92	416	+369.062%
2026-03-17	110.1100	119.7500	110.1100	119.7500	+8.273%	24	402	+375.407%
2026-03-16	112.3600	112.7000	109.9400	110.6000	+28.306%	46	408	+414.738%
2026-03-12	86.3700	86.3700	86.2000	86.2000	-11.807%	4	410	+560.441%
2026-03-11	96.4300	97.8900	94.0000	97.7400	+13.651%	27	407	+482.464%
2026-03-10	87.6900	90.7000	86.0000	86.0000	+21.986%	8	418	+561.977%
2026-03-06	76.6500	76.6500	70.5000	70.5000	-17.659%	16	419	+707.518%
2026-03-04	86.8000	86.8000	85.6200	85.6200	+15.828%	10	408	+564.915%
2026-03-03	73.9900	78.0100	72.4100	73.9200	-18.992%	102	418	+670.157%
2026-03-02	85.6900	91.2500	85.6900	91.2500	-2.302%	4	408	+523.890%
2026-02-27	88.4000	93.4000	88.4000	93.4000	-0.107%	10	408	+509.529%
2026-02-26	96.5000	96.5000	91.0000	93.5000	-8.780%	5	402	+508.877%
2026-02-25	104.6800	104.6800	102.0000	102.5000	-1.433%	8	397	+455.415%
2026-02-24	105.9700	105.9700	103.9900	103.9900	+5.456%	5	397	+447.456%
2026-02-23	97.9800	98.6100	96.0300	98.6100	+0.520%	14	399	+477.325%
2026-02-20	99.8500	100.5000	96.8000	98.1000	+5.985%	43	394	+480.326%
2026-02-19	96.1500	96.1500	92.5600	92.5600	-8.889%	10	355	+515.061%
2026-02-18	102.5400	103.6800	101.5900	101.5900	+16.169%	3	347	+460.390%
2026-02-17	88.3700	95.0400	87.4500	87.4500	-9.706%	28	347	+551.001%
2026-02-13	90.4100	100.8500	89.6600	96.8500	-2.614%	36	345	+487.816%
2026-02-12	105.2200	110.0000	99.4500	99.4500	+10.500%	14	345	+472.448%
2026-02-11	81.0100	90.0000	81.0100	90.0000	+26.761%	5	350	+532.556%
2026-02-10	71.5000	75.1500	71.0000	71.0000	-11.801%	5	350	+701.831%
2026-02-09	80.0000	80.5300	76.6500	80.5000	-5.183%	8	346	+607.205%
2026-02-06	85.0000	85.0000	79.9500	84.9000	+4.970%	11	346	+570.554%
2026-02-05	78.8000	83.7100	76.4000	80.8800	-4.903%	468	345	+603.882%
2026-02-04	97.6500	100.0500	77.1000	85.0500	-15.583%	31	292	+569.371%
2026-02-03	106.2200	110.8100	100.7500	100.7500	-14.292%	96	287	+465.062%
2026-02-02	112.6000	117.8000	112.6000	117.5500	+15.517%	30	355	+384.305%
2026-01-30	125.4300	126.5000	98.8300	101.7600	-10.058%	20	336	+459.454%
2026-01-29	115.0000	115.0000	113.1400	113.1400	+0.730%	2	329	+403.182%
2026-01-28	113.1700	113.1700	107.9200	112.3200	+14.905%	32	330	+406.855%
2026-01-27	97.1800	101.0000	97.1800	97.7500	+15.000%	26	321	+482.404%
2026-01-26	88.1900	88.1900	85.0000	85.0000	-2.085%	7	301	+569.765%
2026-01-21	86.6200	86.8100	84.2200	86.8100	+20.973%	4	301	+555.800%
2026-01-20	77.0300	77.0300	71.7600	71.7600	+12.125%	92	298	+693.339%
2026-01-16	68.0000	68.0000	64.0000	64.0000	+16.258%	4	205	+789.531%
2026-01-15	58.7000	58.7000	55.0000	55.0500	-1.538%	5	205	+934.151%
2026-01-13	55.9100	55.9100	55.9100	55.9100	-6.113%	20	206	+918.244%
2026-01-12	59.5000	59.6500	59.5000	59.5500	-0.235%	38	216	+856.003%
2026-01-09	58.5000	59.6900	58.4200	59.6900	+14.021%	17	180	+853.761%
2026-01-08	56.2200	56.2200	51.3000	52.3500	-10.605%	8	166	+987.488%
2026-01-07	59.4000	59.4000	58.5600	58.5600	-1.547%	22	166	+872.165%
2026-01-06	54.6800	59.4800	54.6800	59.4800	+32.266%	11	145	+857.128%
2026-01-02	43.2600	44.9700	43.1200	44.9700	+65.635%	66	147	+1,165.955%
2025-12-22	28.2000	28.2000	26.8000	27.1500	+3.036%	7	113	+1,996.869%
2025-12-19	26.1000	26.3500	26.1000	26.3500	+19.773%	4	108	+2,060.531%
2025-12-18	22.1300	22.1300	22.0000	22.0000	+20.680%	2	106	+2,487.727%
2025-12-17	18.3900	18.3900	18.2300	18.2300	+1.787%	2	105	+3,022.874%
2025-12-16	17.9100	17.9100	17.9100	17.9100	-15.519%	8	104	+3,078.671%
2025-12-15	21.3400	21.3500	21.1000	21.2000	-1.395%	108	96	+2,585.377%
2025-12-12	21.6500	21.6500	21.5000	21.5000	-16.667%	7	25	+2,547.907%
2025-12-11	25.8000	25.8000	25.8000	25.8000	+21.127%	1	22	+2,106.589%
2025-12-08	21.3000	21.3000	21.3000	21.3000	+33.125%	5	22	+2,572.770%
2025-12-04	16.0000	16.0000	16.0000	16.0000	-15.789%	8	17	+3,458.125%
2025-12-03	19.0000	19.0000	19.0000	19.0000	+7.955%	8	9	+2,896.316%
2025-11-19	19.5400	19.5400	17.6000	17.6000	0.000%	2	1	+3,134.659%