Dark

MU20270115C520
MU Jan 15 2027 520.00 Call (MU270115C00520000)
option OPRA

Inactive

Sep 1, 2026

446.00+1.840%(+8.06)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	446.0000	446.0000	446.0000	446.0000	+1.840%	2	1,371	0.000%
2026-08-31	436.9300	438.1000	435.7400	437.9400	+0.101%	113	1,371	+1.840%
2026-08-26	437.5000	437.5000	437.5000	437.5000	+2.248%	1	1,316	+1.943%
2026-08-25	427.8800	427.8800	427.8800	427.8800	-2.221%	1	1,316	+4.235%
2026-08-19	438.8100	438.8100	437.6000	437.6000	-15.919%	3	1,316	+1.920%
2026-08-17	520.4500	520.4500	520.4500	520.4500	+10.626%	1	1,319	-14.305%
2026-08-13	470.7500	470.7500	470.4600	470.4600	+8.152%	10	1,320	-5.199%
2026-08-12	435.0000	435.0000	435.0000	435.0000	+14.173%	1	1,323	+2.529%
2026-08-07	381.0000	381.0000	381.0000	381.0000	-6.365%	1	1,324	+17.060%
2026-08-06	432.0700	432.0700	406.9000	406.9000	-8.240%	3	1,325	+9.609%
2026-08-05	445.5000	445.5000	443.4400	443.4400	+7.280%	6	1,325	+0.577%
2026-08-04	413.3500	413.3500	413.3500	413.3500	+10.513%	18	1,325	+7.899%
2026-07-30	374.0300	374.0300	374.0300	374.0300	+27.394%	1	1,325	+19.242%
2026-07-29	328.7400	328.7400	293.6000	293.6000	-19.676%	91	1,326	+51.907%
2026-07-28	350.1600	365.5200	350.1600	365.5200	-27.593%	21	1,416	+22.018%
2026-07-22	504.8100	504.8100	504.8100	504.8100	+4.261%	1	1,417	-11.650%
2026-07-21	457.4800	484.1800	457.4800	484.1800	+13.258%	10	1,416	-7.885%
2026-07-20	427.5000	427.5000	427.5000	427.5000	+18.829%	1	1,408	+4.327%
2026-07-17	359.7600	359.7600	359.7600	359.7600	-12.249%	1	1,408	+23.972%
2026-07-16	409.9800	409.9800	409.9800	409.9800	-19.256%	1	1,409	+8.786%
2026-07-14	506.9500	507.7500	506.9500	507.7500	+9.434%	5	1,409	-12.161%
2026-07-13	453.2500	476.2600	453.2500	463.9800	-9.157%	10	1,411	-3.875%
2026-07-10	510.7500	510.7500	510.7500	510.7500	-5.748%	1	1,416	-12.677%
2026-07-09	540.5500	541.9000	540.5500	541.9000	+12.497%	4	1,417	-17.697%
2026-07-08	485.4700	485.4700	481.7000	481.7000	+3.558%	4	1,418	-7.411%
2026-07-07	453.3500	465.1500	453.3500	465.1500	-13.030%	12	1,420	-4.117%
2026-07-06	534.8400	534.8400	534.8400	534.8400	-2.446%	1	1,430	-16.611%
2026-07-02	548.2500	548.2500	548.2500	548.2500	-6.282%	1	1,431	-18.650%
2026-07-01	608.5300	611.9200	585.0000	585.0000	-11.884%	5	1,431	-23.761%
2026-06-30	663.9000	663.9000	663.9000	663.9000	+11.325%	1	1,435	-32.821%
2026-06-29	596.3600	596.3600	596.3600	596.3600	-15.927%	2	1,434	-25.213%
2026-06-26	704.1600	709.3400	693.7000	709.3400	-3.981%	10	1,434	-37.125%
2026-06-25	772.0000	772.0000	707.7400	738.7500	+24.160%	10	1,438	-39.628%
2026-06-23	624.9400	624.9400	595.0000	595.0000	-17.999%	2	1,441	-25.042%
2026-06-22	712.7000	725.6000	711.8100	725.6000	+7.496%	12	1,441	-38.534%
2026-06-18	658.0000	675.0000	658.0000	675.0000	+13.173%	6	1,454	-33.926%
2026-06-17	573.5700	596.4300	573.5700	596.4300	+1.244%	11	1,454	-25.222%
2026-06-16	613.0000	613.0000	589.1000	589.1000	-3.883%	9	1,454	-24.291%
2026-06-15	598.0200	612.9000	598.0200	612.9000	+12.779%	53	1,455	-27.231%
2026-06-12	543.4500	543.4500	543.4500	543.4500	+20.767%	2	1,456	-17.932%
2026-06-09	462.0000	462.0000	450.0000	450.0000	-10.172%	2	1,457	-0.889%
2026-06-08	500.9600	500.9600	500.9600	500.9600	+5.688%	5	1,458	-10.971%
2026-06-05	474.0000	474.0000	470.0000	474.0000	-15.511%	4	1,453	-5.907%
2026-06-04	549.0000	561.0200	532.0000	561.0200	-8.942%	34	1,453	-20.502%
2026-06-03	608.4800	616.1100	606.3900	616.1100	+4.364%	6	1,483	-27.610%
2026-06-02	582.5500	602.6800	582.5500	590.3500	+3.570%	25	1,484	-24.452%
2026-06-01	556.0000	576.3400	556.0000	570.0000	+14.711%	30	1,499	-21.754%
2026-05-29	515.2300	515.2300	490.4700	496.9000	+6.305%	65	1,488	-10.244%
2026-05-27	470.3600	470.3600	459.2000	467.4300	+3.873%	16	1,510	-4.585%
2026-05-26	384.4500	450.0000	384.4500	450.0000	+38.462%	35	1,520	-0.889%
2026-05-22	325.0000	325.0000	325.0000	325.0000	+1.563%	1	1,522	+37.231%
2026-05-21	320.0000	320.0000	313.0000	320.0000	+6.667%	4	1,521	+39.375%
2026-05-20	300.0000	300.0000	280.0000	300.0000	+21.507%	14	1,521	+48.667%
2026-05-18	294.1300	294.1300	246.9000	246.9000	-17.148%	3	1,516	+80.640%
2026-05-15	312.0000	312.0000	298.0000	298.0000	-15.382%	25	1,516	+49.664%
2026-05-14	358.0700	363.3500	349.7000	352.1700	-5.799%	4	1,524	+26.643%
2026-05-13	368.0000	373.8500	367.8300	373.8500	+11.381%	16	1,523	+19.299%
2026-05-12	334.3000	336.0000	303.5700	335.6500	-8.292%	24	1,523	+32.877%
2026-05-11	356.6500	369.9900	348.5700	366.0000	+21.016%	48	1,523	+21.858%
2026-05-08	271.0800	303.2800	271.0800	302.4400	+34.519%	49	1,531	+47.467%
2026-05-07	251.3400	258.0000	223.8500	224.8300	-6.438%	25	1,566	+98.372%
2026-05-06	232.7100	240.3000	219.0000	240.3000	+8.073%	25	1,569	+85.601%
2026-05-05	201.0000	230.6700	201.0000	222.3500	+28.230%	169	1,557	+100.585%
2026-05-04	170.3500	182.1800	168.2400	173.4000	+20.166%	74	1,675	+157.209%
2026-05-01	128.9300	147.5000	128.9300	144.3000	+12.515%	41	1,722	+209.078%
2026-04-30	138.7500	142.0000	121.0000	128.2500	-1.679%	408	1,722	+247.758%
2026-04-29	135.0000	139.0600	126.2200	130.4400	+4.729%	163	1,508	+241.920%
2026-04-28	129.6800	133.9000	115.9000	124.5500	-9.418%	148	1,568	+258.089%
2026-04-27	130.3300	142.1000	130.3300	137.5000	+16.525%	361	1,572	+224.364%
2026-04-24	117.4200	123.2000	115.1500	118.0000	+12.606%	82	1,481	+277.966%
2026-04-23	103.9400	116.0300	103.9000	104.7900	-7.183%	43	1,509	+325.613%
2026-04-22	96.1500	113.5000	93.5400	112.9000	+30.279%	75	1,507	+295.040%
2026-04-21	87.9700	87.9700	86.6600	86.6600	+1.547%	18	1,494	+414.655%
2026-04-20	95.8000	95.8000	80.2700	85.3400	-9.693%	38	1,494	+422.615%
2026-04-17	94.4300	95.2300	91.4000	94.5000	+1.340%	50	1,488	+371.958%
2026-04-16	91.1500	93.2500	91.1500	93.2500	+4.120%	5	1,501	+378.284%
2026-04-15	96.9000	96.9000	87.6300	89.5600	-6.122%	181	1,503	+397.990%
2026-04-14	75.1500	95.4000	75.1500	95.4000	+32.500%	66	1,548	+367.505%
2026-04-13	69.4000	72.0000	67.2300	72.0000	+0.840%	23	1,556	+519.444%
2026-04-10	70.0700	71.4000	70.0700	71.4000	-0.640%	6	1,553	+524.650%
2026-04-09	63.9500	72.1200	62.3500	71.8600	+13.219%	7	1,552	+520.651%
2026-04-08	64.9100	64.9100	61.9900	63.4700	+25.064%	41	1,547	+602.694%
2026-04-07	47.1000	50.8500	47.1000	50.7500	-2.871%	77	1,560	+778.818%
2026-04-06	52.7500	53.2500	52.2500	52.2500	+11.526%	13	1,597	+753.589%
2026-04-02	39.0000	47.0600	39.0000	46.8500	-9.521%	27	1,598	+851.974%
2026-04-01	47.6000	53.4000	47.6000	51.7800	+61.813%	48	1,598	+761.336%
2026-03-31	28.1700	32.4800	27.5000	32.0000	+11.888%	25	1,607	+1,293.750%
2026-03-30	36.0800	36.0800	28.6000	28.6000	-31.448%	56	1,622	+1,459.441%
2026-03-27	43.0100	44.8800	41.7200	41.7200	+0.530%	33	1,590	+969.032%
2026-03-26	45.7500	46.9500	41.5000	41.5000	-20.680%	44	1,582	+974.699%
2026-03-25	52.4200	54.0000	50.1000	52.3200	-11.875%	19	1,578	+752.446%
2026-03-24	58.9000	59.3700	56.8500	59.3700	-10.182%	23	1,581	+651.221%
2026-03-23	74.4600	76.3100	64.7000	66.1000	-14.853%	38	1,575	+574.735%
2026-03-20	83.9400	83.9400	74.8100	77.6300	-16.347%	13	1,555	+474.520%
2026-03-19	84.5500	95.6700	81.8000	92.8000	-12.121%	146	1,546	+380.603%
2026-03-18	104.0000	106.3500	102.3000	105.6000	+4.348%	46	1,456	+322.348%
2026-03-17	93.3800	101.2000	93.3800	101.2000	+12.444%	25	1,451	+340.711%
2026-03-16	93.4600	97.5000	90.0000	90.0000	+13.565%	62	1,448	+395.556%
2026-03-13	79.2500	79.2500	79.2500	79.2500	+9.765%	3	1,428	+462.776%
2026-03-12	72.1000	72.2000	71.5500	72.2000	-9.750%	5	1,429	+517.729%
2026-03-11	75.1500	80.0000	75.1500	80.0000	+9.439%	20	1,430	+457.500%
2026-03-10	73.0500	77.5000	73.0500	73.1000	+18.381%	78	1,428	+510.123%
2026-03-09	51.2500	61.7500	51.2500	61.7500	+5.556%	35	1,418	+622.267%
2026-03-06	63.9000	64.0500	58.5000	58.5000	-8.608%	26	1,429	+662.393%
2026-03-05	65.0000	65.0000	62.8800	64.0100	-10.098%	8	1,434	+596.766%
2026-03-04	70.4200	71.2000	70.4200	71.2000	+16.760%	8	1,432	+526.404%
2026-03-03	65.2600	65.2600	60.8000	60.9800	-20.754%	24	1,430	+631.387%
2026-03-02	70.9200	76.9500	70.9200	76.9500	-0.940%	7	1,441	+479.597%
2026-02-27	77.6800	77.6800	77.6800	77.6800	-0.282%	5	1,440	+474.150%
2026-02-26	87.7300	87.7300	75.1700	77.9000	-10.971%	101	1,435	+472.529%
2026-02-25	89.6000	90.5500	86.9000	87.5000	+4.790%	30	1,413	+409.714%
2026-02-24	89.2500	89.8000	82.1000	83.5000	+2.141%	9	1,413	+434.132%
2026-02-23	81.8100	82.9000	79.7500	81.7500	+2.188%	17	1,411	+445.566%
2026-02-19	80.0000	80.0000	80.0000	80.0000	-2.379%	1	1,404	+457.500%
2026-02-18	77.7200	88.0000	77.7200	81.9500	+9.926%	71	1,404	+444.234%
2026-02-17	76.4000	79.4500	74.4500	74.5500	-9.800%	304	1,368	+498.256%
2026-02-13	82.5000	84.6600	82.0500	82.6500	-5.000%	30	1,236	+439.625%
2026-02-12	90.0000	92.1800	86.0000	87.0000	+12.186%	37	1,236	+412.644%
2026-02-11	77.5500	77.5500	77.5500	77.5500	+24.080%	3	1,239	+475.113%
2026-02-10	60.0000	62.5000	60.0000	62.5000	-7.735%	8	1,236	+613.600%
2026-02-09	68.0900	69.0200	66.4500	67.7400	-3.090%	38	1,238	+558.400%
2026-02-06	68.3500	71.6700	67.8300	69.9000	+0.503%	77	1,230	+538.054%
2026-02-05	74.5000	74.5000	68.2500	69.5500	+5.459%	10	1,234	+541.265%
2026-02-04	90.0600	90.0600	65.9500	65.9500	-26.140%	34	1,236	+576.270%
2026-02-03	97.6600	97.6600	88.9000	89.2900	-10.044%	18	1,255	+399.496%
2026-02-02	89.0500	102.4300	89.0500	99.2600	+12.975%	211	1,263	+349.325%
2026-01-30	109.7500	109.7500	87.8600	87.8600	-9.264%	27	1,127	+407.626%
2026-01-29	100.0000	103.1800	91.7400	96.8300	+0.155%	9	1,107	+360.601%
2026-01-28	90.5000	96.9000	90.5000	96.6800	+15.784%	29	1,104	+361.316%
2026-01-27	83.9500	85.6600	81.7300	83.5000	+14.087%	330	1,115	+434.132%
2026-01-26	78.4700	78.4700	73.1900	73.1900	-9.418%	24	999	+509.373%
2026-01-23	85.2600	85.2600	79.3100	80.8000	+4.935%	17	994	+451.980%
2026-01-22	71.3500	77.0000	69.3900	77.0000	+7.034%	431	984	+479.221%
2026-01-21	62.8100	75.8000	62.8100	71.9400	+19.800%	74	733	+519.961%
2026-01-20	66.0000	66.0000	60.0500	60.0500	+6.472%	48	728	+642.714%
2026-01-16	51.8000	56.8400	51.8000	56.4000	+20.771%	20	739	+690.780%
2026-01-15	46.7000	46.7000	46.7000	46.7000	+6.136%	1	739	+855.032%
2026-01-14	46.0000	46.7300	43.8000	44.0000	-4.659%	53	739	+913.636%
2026-01-13	47.0800	47.0800	46.1500	46.1500	-7.847%	11	735	+866.414%
2026-01-12	48.5000	50.1000	48.5000	50.0800	+1.603%	15	745	+790.575%
2026-01-09	48.0500	50.0000	48.0500	49.2900	+13.939%	17	752	+804.849%
2026-01-08	47.4000	47.4000	41.5000	43.2600	-10.249%	56	753	+930.975%
2026-01-07	50.5000	50.6500	48.2000	48.2000	-5.230%	42	736	+825.311%
2026-01-06	42.0000	50.8600	42.0000	50.8600	+38.395%	41	723	+776.917%
2026-01-05	39.6000	39.6000	36.0000	36.7500	-3.289%	54	738	+1,113.605%
2026-01-02	34.0000	38.0200	33.6500	38.0000	+41.791%	317	738	+1,073.684%
2025-12-31	28.8500	28.8500	26.3500	26.8000	-8.219%	47	545	+1,564.179%
2025-12-30	30.0000	30.3000	29.2000	29.2000	-1.584%	19	545	+1,427.397%
2025-12-29	25.0000	29.6700	25.0000	29.6700	+11.962%	41	527	+1,403.202%
2025-12-26	26.0000	26.6300	25.7500	26.5000	+1.338%	16	507	+1,583.019%
2025-12-24	25.2000	27.0000	25.2000	26.1500	+13.696%	9	497	+1,605.545%
2025-12-23	23.3300	23.3300	23.0000	23.0000	+1.054%	10	497	+1,839.130%
2025-12-22	22.2300	22.9000	21.1200	22.7600	+9.687%	77	487	+1,859.578%
2025-12-19	21.1200	21.1200	19.2600	20.7500	+30.094%	190	479	+2,049.398%
2025-12-18	17.8000	19.6700	15.9500	15.9500	+27.498%	129	452	+2,696.238%
2025-12-17	14.6000	14.6000	11.8000	12.5100	-10.643%	25	419	+3,465.148%
2025-12-16	16.6500	16.6500	13.9000	14.0000	-21.127%	9	427	+3,085.714%
2025-12-15	17.4500	18.4500	17.4500	17.7500	+4.412%	5	427	+2,412.676%
2025-12-12	18.0000	18.0500	16.9000	17.0000	-17.874%	31	422	+2,523.529%
2025-12-11	21.1000	21.1500	20.6500	20.7000	-3.855%	10	409	+2,054.589%
2025-12-10	20.4000	21.5300	19.6500	21.5300	+6.584%	145	409	+1,971.528%
2025-12-09	17.2000	20.3500	17.2000	20.2000	+18.824%	8	400	+2,107.921%
2025-12-08	16.6500	17.2500	16.6000	17.0000	+15.176%	115	397	+2,523.529%
2025-12-05	13.7500	14.7700	13.7500	14.7600	+17.516%	12	306	+2,921.680%
2025-12-04	12.7500	13.0000	12.4500	12.5600	-16.545%	17	309	+3,450.955%
2025-12-03	15.0000	15.0500	15.0000	15.0500	-4.444%	2	296	+2,863.455%
2025-12-02	16.0000	16.0000	15.7500	15.7500	-0.442%	8	294	+2,731.746%
2025-12-01	16.0000	16.0000	15.8200	15.8200	+14.224%	6	287	+2,719.216%
2025-11-26	13.5000	14.0000	13.0000	13.8500	+7.364%	15	283	+3,120.217%
2025-11-25	12.9500	13.0000	12.8000	12.9000	-4.089%	17	283	+3,357.364%
2025-11-24	13.1000	13.7000	13.0000	13.4500	+17.982%	226	268	+3,215.985%
2025-11-21	11.0000	11.4000	9.4500	11.4000	+5.556%	22	45	+3,812.281%
2025-11-20	13.7000	13.7000	10.8000	10.8000	-28.477%	31	34	+4,029.630%
2025-11-19	15.1000	15.1000	15.1000	15.1000	-16.111%	3	6	+2,853.642%
2025-11-18	18.0000	18.0000	18.0000	18.0000	0.000%	3	0	+2,377.778%