Dark

MU20270115C500
MU Jan 15 2027 500.00 Call (MU270115C00500000)
option OPRA

EOD

Sep 10, 2026

495.04-7.999%(-43.04)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	506.8100	510.3000	491.1600	495.0400	-7.999%	90	5,884	0.000%
2026-09-09	512.6200	552.3700	511.5000	538.0800	+4.417%	186	5,969	-7.999%
2026-09-08	552.5200	552.5200	513.8700	515.3200	-1.844%	115	5,848	-3.935%
2026-09-04	490.9200	525.0000	490.9200	525.0000	+12.775%	22	5,870	-5.707%
2026-09-03	465.5300	465.5300	465.5300	465.5300	-1.042%	1	5,870	+6.339%
2026-09-02	457.0200	470.4300	457.0200	470.4300	+4.621%	5	5,869	+5.231%
2026-09-01	446.9700	449.6500	446.9700	449.6500	-1.684%	7	5,874	+10.095%
2026-08-31	454.3300	458.8600	454.1600	457.3500	+3.109%	78	5,870	+8.241%
2026-08-28	455.5000	455.5000	440.1600	443.5600	+1.881%	19	5,833	+11.606%
2026-08-27	433.0000	436.5000	430.4300	435.3700	-4.966%	21	5,841	+13.706%
2026-08-26	460.0000	460.0000	458.1200	458.1200	+1.242%	3	5,841	+8.059%
2026-08-25	452.5000	452.5000	452.5000	452.5000	+6.992%	1	5,841	+9.401%
2026-08-24	422.9300	422.9300	422.9300	422.9300	-12.587%	1	5,841	+17.050%
2026-08-21	485.4000	485.4000	483.8300	483.8300	+5.410%	9	5,841	+2.317%
2026-08-20	459.0000	459.0000	459.0000	459.0000	+0.658%	1	5,847	+7.852%
2026-08-19	456.0000	456.0000	456.0000	456.0000	-0.437%	1	5,848	+8.561%
2026-08-18	457.4200	461.0000	457.2000	458.0000	-16.130%	14	5,848	+8.087%
2026-08-17	530.7800	548.0000	530.1800	546.0800	+12.374%	8	5,851	-9.347%
2026-08-14	494.4100	496.6900	485.9500	485.9500	+0.903%	16	5,852	+1.871%
2026-08-13	461.2500	488.5500	461.2500	481.6000	+26.800%	10	5,855	+2.791%
2026-08-11	386.2100	386.2100	379.8100	379.8100	-6.685%	4	5,864	+30.339%
2026-08-10	405.4100	412.4000	405.4100	407.0200	-0.889%	3	5,866	+21.625%
2026-08-07	397.8900	410.6700	397.8900	410.6700	-2.685%	3	5,865	+20.544%
2026-08-06	390.0000	439.0000	390.0000	422.0000	-8.231%	12	5,864	+17.308%
2026-08-05	461.0000	461.0000	446.8600	459.8500	+5.058%	4	5,870	+7.652%
2026-08-04	416.0500	437.7100	416.0500	437.7100	+18.191%	14	5,870	+13.098%
2026-08-03	334.5500	370.3400	334.5500	370.3400	-6.005%	11	5,874	+33.672%
2026-07-31	396.1500	396.1500	394.0000	394.0000	-2.134%	3	5,870	+25.645%
2026-07-30	411.6300	411.6300	398.3500	402.5900	+30.987%	9	5,868	+22.964%
2026-07-29	365.4000	365.4000	307.2800	307.3500	-19.639%	292	5,870	+61.067%
2026-07-28	395.8500	395.8500	350.0000	382.4600	-12.786%	33	5,793	+29.436%
2026-07-27	421.1300	438.5300	421.1300	438.5300	-5.630%	6	5,819	+12.886%
2026-07-24	488.1100	488.1100	464.6900	464.6900	-13.707%	9	5,824	+6.531%
2026-07-23	537.4300	547.0000	534.9000	538.5000	+3.280%	51	5,824	-8.071%
2026-07-22	510.0000	521.4000	510.0000	521.4000	+1.243%	2	5,779	-5.056%
2026-07-21	482.1000	522.0400	472.3100	515.0000	+22.473%	50	5,781	-3.876%
2026-07-20	441.8200	441.8200	416.0000	420.5000	-6.138%	6	5,759	+17.727%
2026-07-17	380.4600	448.0000	370.0000	448.0000	+8.606%	20	5,762	+10.500%
2026-07-16	423.0900	429.9800	407.5300	412.5000	-9.149%	14	5,754	+20.010%
2026-07-15	458.0000	460.8300	433.9500	454.0400	-5.221%	4	5,757	+9.030%
2026-07-13	475.6000	479.8500	473.6200	479.0500	-10.990%	14	5,756	+3.338%
2026-07-10	539.0500	539.3000	538.0000	538.2000	-1.824%	5	5,757	-8.019%
2026-07-09	580.0000	580.0000	548.2000	548.2000	+9.640%	11	5,757	-9.697%
2026-07-08	504.6000	504.6000	474.7000	500.0000	+4.465%	14	5,755	-0.992%
2026-07-07	484.0900	495.0000	471.0000	478.6300	-12.196%	17	5,757	+3.429%
2026-07-06	548.0000	548.0000	545.1100	545.1100	+5.319%	2	5,749	-9.185%
2026-07-02	544.0000	544.0000	510.0000	517.5800	-13.808%	43	5,771	-4.355%
2026-07-01	635.6500	635.6500	587.2600	600.5000	-14.872%	19	5,771	-17.562%
2026-06-30	705.4100	705.4100	705.4100	705.4100	+3.991%	1	5,774	-29.822%
2026-06-29	633.9000	678.3400	581.9000	678.3400	-0.566%	38	5,774	-27.022%
2026-06-26	691.5300	725.5600	682.2000	682.2000	-8.018%	14	5,779	-27.435%
2026-06-25	767.2900	791.0000	693.1800	741.6700	+33.634%	22	5,775	-33.253%
2026-06-24	594.5500	594.5500	555.0000	555.0000	-9.016%	19	5,784	-10.804%
2026-06-23	615.5000	666.6000	595.0000	610.0000	-19.339%	46	5,790	-18.846%
2026-06-22	736.8200	756.2500	721.8200	756.2500	+9.467%	59	5,787	-34.540%
2026-06-18	660.0000	690.8500	660.0000	690.8500	+18.082%	25	5,808	-28.343%
2026-06-16	612.4500	612.4500	585.0600	585.0600	-8.727%	11	5,808	-15.386%
2026-06-15	610.0700	641.0000	609.3200	641.0000	+18.484%	238	5,814	-22.771%
2026-06-12	562.9100	562.9100	541.0000	541.0000	-2.126%	8	5,855	-8.495%
2026-06-11	469.5000	552.7500	469.3900	552.7500	+17.394%	524	5,853	-10.441%
2026-06-10	487.2500	508.5500	459.7500	470.8500	+1.746%	26	5,950	+5.138%
2026-06-09	471.7800	471.7800	435.0000	462.7700	-6.511%	19	5,966	+6.973%
2026-06-08	495.0500	514.0000	486.0000	495.0000	+11.713%	28	5,963	+0.008%
2026-06-05	511.4500	511.4500	437.0000	443.1000	-23.425%	80	5,965	+11.722%
2026-06-04	561.1300	578.6500	534.0000	578.6500	-8.441%	13	5,996	-14.449%
2026-06-03	626.4500	632.0000	597.0000	632.0000	+2.932%	45	6,004	-21.671%
2026-06-02	599.0000	619.7000	581.3500	614.0000	+4.778%	39	6,000	-19.375%
2026-06-01	586.2700	600.0000	577.1100	586.0000	+13.875%	140	6,009	-15.522%
2026-05-29	507.6500	529.6000	507.6500	514.6000	+6.863%	49	6,065	-3.801%
2026-05-28	465.0000	502.7000	465.0000	481.5500	-0.711%	60	6,076	+2.801%
2026-05-27	510.8900	510.8900	453.1500	485.0000	+4.200%	60	6,086	+2.070%
2026-05-26	392.6300	475.0000	392.6300	465.4500	+42.322%	123	6,108	+6.357%
2026-05-22	333.3000	338.4600	327.0400	327.0400	+0.319%	25	6,132	+51.370%
2026-05-21	340.0000	340.0000	320.0000	326.0000	+4.487%	24	6,150	+51.853%
2026-05-20	295.0000	312.0000	290.1000	312.0000	+6.122%	27	6,150	+58.667%
2026-05-19	273.8100	305.2200	255.0000	294.0000	+8.088%	30	6,152	+68.381%
2026-05-18	327.7000	327.7000	257.0000	272.0000	-10.349%	592	6,152	+82.000%
2026-05-15	324.1600	326.4900	303.4000	303.4000	-15.764%	37	6,152	+63.164%
2026-05-14	379.5000	382.1700	360.0000	360.1800	-5.465%	449	5,623	+37.442%
2026-05-13	380.3600	389.6000	364.8500	381.0000	+10.001%	68	5,789	+29.932%
2026-05-12	346.2500	357.0000	296.7100	346.3600	-8.390%	428	5,789	+42.926%
2026-05-11	360.5300	393.3000	349.5100	378.0800	+17.183%	382	5,789	+30.935%
2026-05-08	266.0000	324.4800	266.0000	322.6400	+35.563%	2,318	6,026	+53.434%
2026-05-07	240.5000	265.8200	230.0500	238.0000	-6.703%	231	6,645	+108.000%
2026-05-06	236.0000	255.1000	226.0000	255.1000	+10.109%	208	6,589	+94.057%
2026-05-05	205.8000	240.0000	205.8000	231.6800	+28.142%	2,376	6,559	+113.674%
2026-05-04	167.8200	193.0000	167.4800	180.8000	+16.345%	251	7,890	+173.805%
2026-05-01	135.7000	156.3000	135.7000	155.4000	+14.265%	4,490	10,658	+218.559%
2026-04-30	150.0000	150.0000	129.0000	136.0000	-1.663%	2,151	10,658	+264.000%
2026-04-29	139.7000	146.0000	133.4000	138.3000	+6.795%	127	12,348	+257.946%
2026-04-28	129.8800	141.9500	120.8300	129.5000	-10.269%	553	12,361	+282.270%
2026-04-27	137.0700	151.0000	135.0000	144.3200	+15.042%	197	12,307	+243.016%
2026-04-24	125.6500	132.4500	121.1000	125.4500	+11.610%	2,086	12,376	+294.611%
2026-04-23	115.9700	123.2500	109.5000	112.4000	-5.926%	151	12,322	+340.427%
2026-04-22	101.2100	122.2900	100.0000	119.4800	+30.153%	669	12,276	+314.329%
2026-04-21	93.0000	97.1500	88.3000	91.8000	-0.217%	259	12,226	+439.259%
2026-04-20	97.6000	100.5000	86.0000	92.0000	-5.786%	489	12,226	+438.087%
2026-04-17	106.0000	108.2500	97.1900	97.6500	-2.457%	419	12,167	+406.953%
2026-04-16	95.0000	104.7900	95.0000	100.1100	-0.881%	125	12,044	+394.496%
2026-04-15	100.2500	103.5300	91.5000	101.0000	-4.986%	221	12,010	+390.139%
2026-04-14	83.4500	106.3000	79.0100	106.3000	+33.292%	332	11,970	+365.701%
2026-04-13	75.0000	79.7500	72.8100	79.7500	+1.605%	191	11,947	+520.740%
2026-04-10	76.0000	79.6700	74.2300	78.4900	+1.199%	1,153	11,944	+530.705%
2026-04-09	69.4000	78.4500	65.9000	77.5600	+13.226%	185	12,945	+538.267%
2026-04-08	73.7300	73.7300	65.5000	68.5000	+25.366%	352	12,963	+622.686%
2026-04-07	56.2500	56.9500	51.7000	54.6400	-4.891%	78	12,976	+806.003%
2026-04-06	55.0000	60.5500	54.6000	57.4500	+10.481%	1,113	12,940	+761.688%
2026-04-02	44.3300	52.6500	43.0000	52.0000	+2.061%	312	12,095	+852.000%
2026-04-01	42.1500	58.0500	40.6700	50.9500	+31.858%	443	12,095	+871.619%
2026-03-31	31.6500	38.6400	28.8000	38.6400	+20.374%	1,450	12,152	+1,181.159%
2026-03-30	44.0000	45.6500	31.2000	32.1000	-29.139%	10,863	11,594	+1,442.181%
2026-03-27	47.0100	49.9500	44.1500	45.3000	+1.116%	566	3,524	+992.804%
2026-03-26	53.0000	53.0000	44.0000	44.8000	-21.127%	936	3,570	+1,005.000%
2026-03-25	58.8700	60.2500	53.5000	56.8000	-11.250%	1,099	3,545	+771.549%
2026-03-24	68.0000	69.0000	61.8000	64.0000	-8.296%	615	3,728	+673.500%
2026-03-23	84.9900	85.0000	69.5000	69.7900	-15.916%	223	3,767	+609.328%
2026-03-20	90.0000	99.3500	79.4200	83.0000	-13.379%	877	3,791	+496.434%
2026-03-19	88.1500	104.6000	82.4000	95.8200	-12.891%	1,323	3,448	+416.635%
2026-03-18	109.0000	114.2500	107.4000	110.0000	+2.202%	1,502	3,259	+350.036%
2026-03-17	102.3000	108.5000	99.4000	107.6300	+11.951%	1,849	2,738	+359.946%
2026-03-16	100.0000	104.4900	95.9500	96.1400	+11.145%	688	2,802	+414.916%
2026-03-13	82.3700	89.7300	81.8600	86.5000	+13.042%	774	2,730	+472.301%
2026-03-12	80.1500	80.1700	73.5000	76.5200	-9.796%	1,047	2,724	+546.942%
2026-03-11	80.9800	86.8400	79.7800	84.8300	+11.296%	853	2,582	+483.567%
2026-03-10	75.7300	82.5000	75.7000	76.2200	+11.189%	287	2,605	+549.488%
2026-03-09	59.7500	69.6500	56.5000	68.5500	+8.983%	97	2,763	+622.159%
2026-03-06	65.8800	71.8500	61.8000	62.9000	-13.134%	1,285	2,828	+687.027%
2026-03-05	75.7700	75.7700	66.0000	72.4100	-3.389%	606	3,478	+583.662%
2026-03-04	71.5700	77.5000	69.5000	74.9500	+15.753%	199	3,345	+560.494%
2026-03-03	67.6800	70.0000	64.5300	64.7500	-18.666%	312	3,283	+664.541%
2026-03-02	76.9800	84.5000	74.9500	79.6100	-1.290%	90	3,268	+521.831%
2026-02-27	81.3000	87.3000	80.1600	80.6500	-3.448%	191	3,261	+513.813%
2026-02-26	88.9500	94.8200	78.4500	83.5300	-10.327%	348	3,385	+492.649%
2026-02-25	95.7400	99.2500	90.6000	93.1500	+3.271%	155	3,388	+431.444%
2026-02-24	89.7000	96.0000	86.3000	90.2000	+0.189%	83	3,388	+448.825%
2026-02-23	85.0000	92.1500	85.0000	90.0300	-0.519%	72	3,393	+449.861%
2026-02-20	87.0000	94.1000	87.0000	90.5000	+4.071%	126	3,399	+447.006%
2026-02-19	87.5000	89.7200	82.7000	86.9600	-1.328%	167	3,367	+469.273%
2026-02-18	83.0000	94.0000	82.9000	88.1300	+11.911%	1,353	3,325	+461.716%
2026-02-17	81.0000	87.1000	78.2500	78.7500	-12.500%	22	2,444	+528.622%
2026-02-13	83.0000	91.0500	79.9000	90.0000	-6.025%	29	2,440	+450.044%
2026-02-12	96.2500	102.9400	89.0800	95.7700	+10.602%	111	2,440	+416.905%
2026-02-11	78.0000	88.2500	73.0800	86.5900	+33.215%	95	2,391	+471.706%
2026-02-10	67.7000	68.5000	62.6500	65.0000	-11.432%	58	2,412	+661.600%
2026-02-09	67.3000	75.4000	67.3000	73.3900	-6.877%	102	2,419	+574.533%
2026-02-06	71.3600	79.2300	70.0000	78.8100	+6.371%	279	2,425	+528.144%
2026-02-05	74.8000	79.5000	68.5000	74.0900	-1.568%	103	2,365	+568.160%
2026-02-04	95.0000	95.0000	68.5500	75.2700	-22.000%	367	2,393	+557.686%
2026-02-03	108.8500	108.8500	92.4700	96.5000	-9.855%	155	2,355	+412.995%
2026-02-02	93.0000	109.4700	91.3400	107.0500	+13.436%	202	2,345	+362.438%
2026-01-30	115.0000	117.7500	88.9500	94.3700	-9.875%	829	2,377	+424.573%
2026-01-29	104.3000	110.6800	96.6200	104.7100	-1.161%	374	1,985	+372.772%
2026-01-28	99.2500	107.0900	98.2000	105.9400	+20.386%	258	2,036	+367.283%
2026-01-27	85.2000	92.5000	85.2000	88.0000	+13.329%	100	1,977	+462.545%
2026-01-26	82.8500	82.8500	77.0000	77.6500	-8.085%	187	1,987	+537.527%
2026-01-23	81.3200	92.8700	81.3200	84.4800	+1.783%	138	1,920	+485.985%
2026-01-22	80.7500	83.0000	70.4100	83.0000	+8.369%	339	1,911	+496.434%
2026-01-21	67.0000	80.0800	67.0000	76.5900	+17.415%	254	1,849	+546.351%
2026-01-20	62.9600	71.3000	62.9600	65.2300	+8.898%	169	1,779	+658.915%
2026-01-16	58.0000	62.0200	55.9500	59.9000	+22.245%	115	1,664	+726.444%
2026-01-15	49.5000	52.8000	49.0000	49.0000	+6.522%	272	1,664	+910.286%
2026-01-14	49.6200	50.7100	46.0000	46.0000	-8.839%	139	1,682	+976.174%
2026-01-13	55.5000	55.5000	50.0000	50.4600	-6.986%	91	1,624	+881.054%
2026-01-12	52.0500	55.2500	52.0500	54.2500	+0.836%	65	1,583	+812.516%
2026-01-09	45.5000	54.0000	45.5000	53.8000	+17.365%	58	1,577	+820.149%
2026-01-08	51.2000	51.6000	44.5000	45.8400	-12.519%	135	1,547	+979.930%
2026-01-07	55.8000	55.8000	51.8000	52.4000	-4.467%	144	1,529	+844.733%
2026-01-06	44.1600	54.9500	44.0000	54.8500	+39.567%	345	1,453	+802.534%
2026-01-05	43.0000	43.0000	38.0500	39.3000	-4.612%	260	1,293	+1,159.644%
2026-01-02	35.0000	41.2000	34.9600	41.2000	+42.561%	222	1,293	+1,101.553%
2025-12-31	33.0000	33.0000	28.6500	28.9000	-7.962%	292	1,242	+1,612.941%
2025-12-30	31.7200	34.0000	31.4000	31.4000	-1.567%	41	1,242	+1,476.561%
2025-12-29	27.9500	31.9000	27.9500	31.9000	+11.266%	136	1,233	+1,451.850%
2025-12-26	28.5000	29.1500	27.8000	28.6700	+0.245%	1,093	1,162	+1,626.683%
2025-12-24	29.8000	29.8000	28.6000	28.6000	+18.182%	5	267	+1,630.909%
2025-12-23	25.7300	25.7300	24.2000	24.2000	-1.826%	21	267	+1,945.620%
2025-12-22	25.1700	25.1700	23.7400	24.6500	+8.114%	19	246	+1,908.276%
2025-12-19	19.9500	23.1000	19.9500	22.8000	+30.286%	92	241	+2,071.228%
2025-12-18	21.0000	21.0000	17.5000	17.5000	+28.676%	148	181	+2,728.800%
2025-12-17	13.4000	13.6000	13.3700	13.6000	-11.111%	6	37	+3,540.000%
2025-12-16	15.3000	15.3000	15.3000	15.3000	-14.763%	5	35	+3,135.556%
2025-12-15	19.3000	20.0000	17.9500	17.9500	-2.710%	14	32	+2,657.883%
2025-12-12	18.9500	18.9500	18.4500	18.4500	-16.854%	6	29	+2,583.144%
2025-12-11	21.5000	22.9500	21.5000	22.1900	+3.692%	9	24	+2,130.915%
2025-12-09	20.2000	21.9200	20.0500	21.4000	+17.582%	6	23	+2,213.271%
2025-12-08	17.9000	18.6000	17.9000	18.2000	+14.826%	7	23	+2,620.000%
2025-12-03	15.4500	15.8500	15.4500	15.8500	-6.490%	6	18	+3,023.281%
2025-12-02	17.0000	17.0000	16.9500	16.9500	+13.000%	2	16	+2,820.590%
2025-11-26	15.0000	15.0000	15.0000	15.0000	+36.364%	2	12	+3,200.267%
2025-11-21	11.4900	11.4900	11.0000	11.0000	-6.542%	2	12	+4,400.364%
2025-11-20	15.6000	15.6000	11.7700	11.7700	-27.569%	5	11	+4,105.947%
2025-11-19	17.4500	17.4500	16.2500	16.2500	0.000%	6	6	+2,946.400%