Dark

MU20270115C540
MU Jan 15 2027 540.00 Call (MU270115C00540000)
option OPRA

EOD

Sep 10, 2026

457.30-7.973%(-39.62)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	457.3000	457.3000	457.3000	457.3000	-7.973%	11	598	0.000%
2026-09-08	496.9000	496.9200	496.9000	496.9200	+18.216%	19	587	-7.973%
2026-08-31	417.5200	420.5200	417.5200	420.3500	+2.908%	118	572	+8.790%
2026-08-28	411.1400	411.1400	408.4700	408.4700	+6.697%	2	514	+11.954%
2026-08-24	382.8300	382.8300	382.8300	382.8300	+21.634%	1	514	+19.452%
2026-07-29	314.7400	314.7400	314.7400	314.7400	-8.850%	3	514	+45.295%
2026-07-28	342.6500	345.3000	342.6500	345.3000	-25.901%	2	514	+32.436%
2026-07-21	466.0000	466.0000	466.0000	466.0000	+17.990%	6	514	-1.867%
2026-07-17	401.1000	404.3500	394.9500	394.9500	+4.900%	16	514	+15.787%
2026-07-16	377.1500	377.1500	376.5000	376.5000	-7.933%	2	528	+21.461%
2026-07-15	424.3500	425.0200	408.9400	408.9400	-17.552%	3	529	+11.826%
2026-07-10	494.0000	496.0000	493.8800	496.0000	+6.335%	3	529	-7.802%
2026-07-08	464.7500	466.4500	464.7500	466.4500	+7.230%	2	528	-1.962%
2026-07-07	453.4500	453.4500	434.4500	435.0000	-16.934%	3	530	+5.126%
2026-07-06	523.6800	523.6800	523.6800	523.6800	-6.577%	1	529	-12.676%
2026-07-02	560.5500	560.5500	560.5500	560.5500	-0.506%	1	529	-18.419%
2026-07-01	605.3800	605.3800	558.0000	563.4000	-16.127%	52	529	-18.832%
2026-06-30	665.1800	671.7300	665.1800	671.7300	+5.409%	3	536	-31.922%
2026-06-29	637.2600	637.2600	637.2600	637.2600	-7.910%	2	536	-28.240%
2026-06-25	692.0000	692.0000	692.0000	692.0000	+26.585%	1	537	-33.916%
2026-06-24	546.6700	546.6700	546.6700	546.6700	-23.015%	2	538	-16.348%
2026-06-22	699.3000	710.1000	699.3000	710.1000	+7.347%	6	540	-35.601%
2026-06-18	661.5000	661.5000	661.5000	661.5000	+13.199%	1	547	-30.869%
2026-06-17	575.0300	611.5000	575.0300	584.3700	+23.183%	9	547	-21.745%
2026-06-11	443.1000	474.3900	441.4000	474.3900	+6.576%	12	547	-3.603%
2026-06-10	445.1200	445.1200	445.1200	445.1200	-4.075%	2	549	+2.736%
2026-06-05	464.0300	464.0300	464.0300	464.0300	-16.089%	2	549	-1.450%
2026-06-04	538.1000	555.2000	534.7500	553.0000	+0.491%	23	549	-17.306%
2026-06-02	550.3000	550.3000	550.3000	550.3000	-0.863%	1	552	-16.900%
2026-06-01	548.5500	555.0900	548.5500	555.0900	+19.678%	3	553	-17.617%
2026-05-28	463.8200	463.8200	463.8200	463.8200	-2.804%	1	553	-1.406%
2026-05-27	477.2000	477.2000	477.2000	477.2000	+7.893%	1	553	-4.170%
2026-05-26	395.0000	442.2900	395.0000	442.2900	+40.472%	16	554	+3.394%
2026-05-22	313.9200	314.8600	313.9200	314.8600	+7.847%	6	556	+45.239%
2026-05-21	301.0000	301.0000	291.9500	291.9500	+2.439%	5	553	+56.636%
2026-05-20	285.0000	285.0000	285.0000	285.0000	+14.919%	10	553	+60.456%
2026-05-18	290.0000	290.0000	248.0000	248.0000	-14.929%	14	549	+84.395%
2026-05-15	303.7300	303.7300	291.5200	291.5200	-19.592%	30	549	+56.867%
2026-05-13	346.7900	362.5500	345.8800	362.5500	+17.482%	60	580	+26.134%
2026-05-12	297.8400	308.6000	297.8400	308.6000	-12.142%	2	614	+48.185%
2026-05-11	338.2500	366.9900	338.2500	351.2500	+19.250%	5	614	+30.192%
2026-05-08	261.3000	294.5500	261.3000	294.5500	+34.498%	52	617	+55.254%
2026-05-07	235.3000	242.3000	219.0000	219.0000	-1.965%	4	617	+108.813%
2026-05-06	215.6300	231.1000	208.0000	223.3900	+6.048%	9	617	+104.709%
2026-05-05	201.7800	218.3700	201.7800	210.6500	+29.903%	63	620	+117.090%
2026-05-04	155.6700	173.4500	155.6700	162.1600	+16.822%	26	654	+182.005%
2026-05-01	118.6000	141.1000	118.6000	138.8100	+14.247%	329	664	+229.443%
2026-04-30	116.9500	121.5500	116.9500	121.5000	+3.193%	262	664	+276.379%
2026-04-29	127.4200	127.4200	117.7400	117.7400	+0.358%	16	554	+288.398%
2026-04-28	117.1000	124.9000	109.6000	117.3200	-6.518%	36	559	+289.789%
2026-04-27	120.6400	134.4700	120.6400	125.5000	+11.506%	101	559	+264.382%
2026-04-24	114.2000	115.8700	107.8400	112.5500	+14.613%	92	563	+306.308%
2026-04-23	98.1300	106.1400	98.1300	98.2000	-1.947%	78	556	+365.682%
2026-04-22	96.3200	100.1500	95.9900	100.1500	+28.810%	20	580	+356.615%
2026-04-21	77.2900	78.2000	77.2900	77.7500	-2.066%	39	533	+488.167%
2026-04-20	76.7500	80.0000	76.0500	79.3900	-7.922%	91	533	+476.017%
2026-04-17	92.2300	94.8500	86.2200	86.2200	-1.800%	41	443	+430.387%
2026-04-16	89.7500	89.9000	87.8000	87.8000	+1.503%	25	450	+420.843%
2026-04-15	84.8900	86.5000	84.7900	86.5000	-7.119%	24	443	+428.671%
2026-04-14	73.7500	93.1300	73.7500	93.1300	+37.461%	124	419	+391.034%
2026-04-13	68.0300	68.0300	67.7500	67.7500	+3.325%	2	379	+574.982%
2026-04-10	65.5700	65.5700	65.5700	65.5700	+11.098%	1	380	+597.423%
2026-04-09	59.0200	59.0200	59.0200	59.0200	-4.064%	2	381	+674.822%
2026-04-08	61.5200	61.5200	61.5200	61.5200	+33.333%	1	380	+643.336%
2026-04-07	44.6000	46.9500	44.4300	46.1400	-4.866%	55	379	+891.114%
2026-04-01	44.4000	48.5000	44.3500	48.5000	+68.461%	13	355	+842.887%
2026-03-31	28.7900	28.7900	28.7900	28.7900	+8.806%	1	360	+1,488.399%
2026-03-30	36.4000	36.4000	26.4600	26.4600	-30.460%	7	360	+1,628.269%
2026-03-27	37.9900	41.3500	37.9900	38.0500	-0.911%	34	365	+1,101.840%
2026-03-26	44.2400	44.2400	36.7000	38.4000	-20.661%	42	350	+1,090.885%
2026-03-25	48.6500	48.6500	47.6000	48.4000	-12.000%	15	360	+844.835%
2026-03-24	54.6000	55.0000	53.1000	55.0000	-26.352%	4	358	+731.455%
2026-03-23	72.7500	74.6800	72.7500	74.6800	-2.187%	4	359	+512.346%
2026-03-20	75.0000	76.3500	75.0000	76.3500	-9.645%	3	359	+498.952%
2026-03-19	78.2000	84.5000	78.2000	84.5000	-15.500%	3	358	+441.183%
2026-03-18	99.5500	101.0000	97.9000	100.0000	+9.409%	65	359	+357.300%
2026-03-17	90.5600	93.5100	90.5600	91.4000	+2.986%	52	329	+400.328%
2026-03-16	89.7000	89.7000	85.7500	88.7500	+19.448%	20	297	+415.268%
2026-03-13	76.0500	78.2000	74.1500	74.3000	-1.262%	28	300	+515.478%
2026-03-11	75.2500	75.2500	75.2500	75.2500	+13.073%	2	281	+507.708%
2026-03-10	71.3000	71.3000	66.5500	66.5500	+19.802%	9	281	+587.153%
2026-03-09	51.0000	55.5500	51.0000	55.5500	-5.847%	4	278	+723.222%
2026-03-06	58.9800	59.0000	58.9800	59.0000	+0.443%	2	282	+675.085%
2026-03-05	58.8600	58.8600	58.7400	58.7400	-9.547%	2	282	+678.515%
2026-03-04	66.7500	66.7500	64.9000	64.9400	+9.125%	3	281	+604.188%
2026-03-03	59.5100	59.5100	59.5100	59.5100	-15.946%	1	281	+668.442%
2026-03-02	70.8000	70.8000	70.8000	70.8000	-0.422%	2	280	+545.904%
2026-02-27	71.1000	71.2000	71.1000	71.1000	-12.471%	32	282	+543.179%
2026-02-25	84.9500	84.9500	81.2300	81.2300	+5.357%	8	282	+462.969%
2026-02-24	83.7500	83.7500	77.1000	77.1000	-0.772%	11	282	+493.126%
2026-02-23	77.6000	77.7500	77.6000	77.7000	+0.258%	6	283	+488.546%
2026-02-20	81.0000	81.0000	77.2600	77.5000	+10.399%	27	283	+490.065%
2026-02-17	70.6000	71.2400	68.7000	70.2000	-11.809%	12	294	+551.425%
2026-02-13	80.0000	80.0000	79.6000	79.6000	-4.396%	9	296	+474.497%
2026-02-12	89.3400	89.3500	83.2500	83.2600	+15.000%	105	296	+449.243%
2026-02-11	68.0500	72.4000	68.0500	72.4000	+24.185%	23	300	+531.630%
2026-02-10	57.9000	58.4500	54.0900	58.3000	-7.826%	36	320	+684.391%
2026-02-09	62.3500	63.6500	62.2700	63.2500	-3.802%	250	302	+623.004%
2026-02-06	65.9500	66.0000	65.7500	65.7500	+0.952%	37	232	+595.513%
2026-02-05	63.7000	65.1300	62.8000	65.1300	+4.375%	16	240	+602.134%
2026-02-04	76.6600	76.6600	61.8800	62.4000	-24.492%	12	227	+632.853%
2026-02-03	88.8800	90.8000	82.6400	82.6400	-13.011%	38	218	+453.364%
2026-02-02	85.1000	95.0000	85.1000	95.0000	+6.145%	24	201	+381.368%
2026-01-30	103.3700	104.2300	89.5000	89.5000	+4.215%	131	207	+410.950%
2026-01-29	94.6300	99.3500	85.8800	85.8800	-7.056%	12	94	+432.487%
2026-01-28	89.2000	92.4000	88.8500	92.4000	+13.723%	39	82	+394.913%
2026-01-27	78.9600	81.2500	77.0800	81.2500	+17.925%	37	73	+462.831%
2026-01-26	69.3500	69.3900	68.9000	68.9000	-8.983%	35	70	+563.716%
2026-01-23	78.2500	79.1000	74.7000	75.7000	+13.749%	30	36	+504.095%
2026-01-22	65.3200	66.5500	65.3200	66.5500	-1.699%	9	19	+587.153%
2026-01-21	70.3300	70.4700	67.7000	67.7000	+14.668%	3	15	+575.480%
2026-01-20	57.5000	59.0400	57.5000	59.0400	+20.122%	3	15	+674.560%
2026-01-16	51.8900	51.8900	49.1500	49.1500	+19.007%	4	10	+830.417%
2026-01-14	41.3000	41.3000	41.3000	41.3000	+1.950%	1	10	+1,007.264%
2026-01-08	40.3000	40.5100	40.3000	40.5100	-11.357%	6	10	+1,028.857%
2026-01-07	45.9500	45.9500	45.7000	45.7000	+4.171%	2	6	+900.656%
2026-01-06	44.0000	44.0000	43.4800	43.8700	+28.651%	11	6	+942.398%
2026-01-05	36.4900	36.4900	34.1000	34.1000	0.000%	5	4	+1,241.056%