Dark

MU20270115C650
MU Jan 15 2027 650.00 Call (MU270115C00650000)
option OPRA

EOD

Sep 9, 2026

403.29+3.262%(+12.74)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	411.4000	411.4000	399.2000	403.2900	+3.262%	6	3,497	0.000%
2026-09-08	403.7500	403.7500	390.4500	390.5500	+1.679%	6	3,499	+3.262%
2026-09-04	360.4700	384.1000	360.4700	384.1000	+15.172%	8	3,506	+4.996%
2026-09-03	340.6000	340.6000	326.5000	333.5000	-0.892%	4	3,506	+20.927%
2026-09-02	336.5000	336.5000	336.5000	336.5000	-0.977%	1	3,506	+19.848%
2026-09-01	335.0800	340.7800	335.0800	339.8200	+5.371%	12	3,506	+18.678%
2026-08-31	322.4800	323.2100	322.4800	322.5000	+0.327%	3	3,505	+25.051%
2026-08-28	324.2500	324.2500	318.7000	321.4500	+0.378%	83	3,507	+25.460%
2026-08-25	320.5400	320.7400	320.2200	320.2400	+3.974%	202	3,545	+25.934%
2026-08-24	300.0000	316.3000	298.0000	308.0000	-14.525%	4	3,646	+30.938%
2026-08-21	356.0000	361.1300	356.0000	360.3400	+1.599%	4	3,648	+11.919%
2026-08-20	351.5700	354.6700	351.5700	354.6700	+6.460%	2	3,650	+13.709%
2026-08-19	334.5200	335.9500	333.1500	333.1500	-7.970%	4	3,648	+21.054%
2026-08-18	355.1500	362.0000	355.1500	362.0000	-11.750%	16	3,649	+11.406%
2026-08-17	407.6800	422.0800	407.6800	410.2000	+10.115%	3	3,640	-1.685%
2026-08-14	362.3900	372.5200	362.3900	372.5200	+2.060%	8	3,639	+8.260%
2026-08-13	339.8500	375.1600	339.8500	365.0000	+8.084%	16	3,634	+10.490%
2026-08-12	324.6100	337.7000	322.4500	337.7000	+25.539%	4	3,626	+19.423%
2026-08-11	269.0000	269.0000	269.0000	269.0000	-9.198%	1	3,626	+49.922%
2026-08-10	293.0200	296.2500	293.0200	296.2500	-0.531%	5	3,626	+36.132%
2026-08-07	321.1500	321.1500	290.0000	297.8300	-9.672%	4	3,626	+35.409%
2026-08-06	285.6200	329.7200	285.6200	329.7200	-0.546%	4	3,627	+22.313%
2026-08-04	310.4600	331.5300	305.4900	331.5300	+31.690%	39	3,625	+21.645%
2026-08-03	240.0100	251.7500	240.0100	251.7500	-12.632%	4	3,616	+60.195%
2026-07-31	300.7000	300.7000	278.8000	288.1500	-9.512%	23	3,620	+39.958%
2026-07-30	253.2100	320.8400	252.1700	318.4400	+46.645%	36	3,609	+26.646%
2026-07-29	254.5500	254.5500	217.1500	217.1500	-22.474%	7	3,618	+85.720%
2026-07-28	289.0800	289.0800	270.6700	280.1000	-17.581%	40	3,622	+43.981%
2026-07-27	340.7300	340.7300	322.0000	339.8500	-3.997%	5	3,624	+18.667%
2026-07-24	373.9100	379.8800	354.0000	354.0000	-17.674%	4	3,621	+13.924%
2026-07-23	428.0000	442.7700	428.0000	430.0000	+3.719%	5	3,618	-6.212%
2026-07-22	408.9800	414.5800	408.8700	414.5800	-0.101%	11	3,618	-2.723%
2026-07-21	371.0000	415.0000	371.0000	415.0000	+22.059%	9	3,629	-2.822%
2026-07-20	340.0000	340.0000	340.0000	340.0000	+1.757%	1	3,631	+18.615%
2026-07-17	295.9000	341.0200	282.3500	334.1300	+8.618%	14	3,631	+20.699%
2026-07-16	337.8600	337.8600	306.5100	307.6200	-11.298%	71	3,635	+31.100%
2026-07-15	365.0000	366.0000	346.8000	346.8000	-8.737%	14	3,606	+16.289%
2026-07-13	375.8800	380.0000	375.8800	380.0000	-10.377%	2	3,599	+6.129%
2026-07-10	412.8700	435.0000	409.7000	424.0000	+6.000%	7	3,598	-4.884%
2026-07-08	407.0000	407.0000	377.0000	400.0000	+5.541%	10	3,598	+0.823%
2026-07-07	380.0000	392.0000	357.0100	379.0000	-12.811%	29	3,598	+6.409%
2026-07-06	452.7800	452.7800	434.6900	434.6900	+3.577%	3	3,606	-7.224%
2026-07-02	445.0000	445.0000	419.6800	419.6800	-12.770%	10	3,609	-3.905%
2026-07-01	524.0000	524.0000	481.1200	481.1200	-18.086%	3	3,609	-16.177%
2026-06-30	580.0000	592.1900	570.1900	587.3500	+6.791%	14	3,608	-31.337%
2026-06-29	499.2100	555.7300	483.0000	550.0000	-9.885%	24	3,613	-26.675%
2026-06-26	566.6200	610.3300	566.6200	610.3300	-6.543%	3	3,623	-33.923%
2026-06-25	669.2200	671.1000	585.0000	653.0600	+34.652%	14	3,623	-38.246%
2026-06-24	516.0000	516.0000	467.0000	485.0000	-4.215%	47	3,624	-16.847%
2026-06-23	523.9500	530.7000	490.7700	506.3400	-19.548%	8	3,640	-20.352%
2026-06-22	627.9000	630.3800	609.4100	629.3700	+9.076%	9	3,643	-35.922%
2026-06-18	555.0000	585.9000	554.1400	577.0000	+17.515%	28	3,670	-30.106%
2026-06-17	487.0100	535.0000	486.3300	491.0000	+2.292%	13	3,670	-17.864%
2026-06-16	534.0000	534.0000	480.0000	480.0000	-8.918%	14	3,670	-15.981%
2026-06-15	513.3500	527.0000	513.3500	527.0000	+15.913%	9	3,669	-23.474%
2026-06-12	454.6500	454.6500	454.6500	454.6500	+12.082%	4	3,665	-11.297%
2026-06-11	397.1000	408.4500	397.1000	405.6400	+9.561%	4	3,661	-0.579%
2026-06-10	400.0000	412.9700	370.2400	370.2400	-3.671%	9	3,662	+8.927%
2026-06-09	439.4600	439.4600	360.0000	384.3500	-7.330%	10	3,662	+4.928%
2026-06-08	412.0200	423.6000	412.0200	414.7500	+18.500%	13	3,664	-2.763%
2026-06-05	406.3000	406.3000	350.0000	350.0000	-23.217%	16	3,671	+15.226%
2026-06-04	462.8700	478.3100	434.5600	455.8300	-14.088%	28	3,675	-11.526%
2026-06-03	502.9300	530.5800	502.0700	530.5800	+2.508%	36	3,675	-23.991%
2026-06-02	505.2000	517.6000	479.2400	517.6000	+6.722%	19	3,701	-22.085%
2026-06-01	485.0000	496.4200	472.0000	485.0000	+16.867%	34	3,705	-16.847%
2026-05-29	431.2800	431.7300	414.1500	415.0000	+5.499%	12	3,688	-2.822%
2026-05-28	385.3600	408.7400	383.7200	393.3700	+0.864%	15	3,691	+2.522%
2026-05-27	418.8000	418.8000	358.5200	390.0000	+4.591%	26	3,697	+3.408%
2026-05-26	315.2500	376.3500	315.2500	372.8800	+48.203%	135	3,706	+8.155%
2026-05-22	244.5600	265.0000	244.5600	251.6000	+1.924%	135	3,766	+60.290%
2026-05-21	241.7400	252.1500	239.0000	246.8500	+6.383%	207	3,772	+63.375%
2026-05-20	235.0700	235.0700	218.0000	232.0400	+11.978%	82	3,772	+73.802%
2026-05-19	210.0000	225.3100	178.0000	207.2200	+3.610%	40	3,769	+94.619%
2026-05-18	233.0000	233.0000	187.1100	200.0000	-13.897%	816	3,769	+101.645%
2026-05-15	240.6000	247.0400	230.2500	232.2800	-16.446%	31	3,769	+73.622%
2026-05-14	288.0200	292.9100	278.0000	278.0000	-7.051%	42	3,370	+45.068%
2026-05-13	288.4500	300.0500	284.5000	299.0900	+12.546%	56	3,382	+34.839%
2026-05-12	274.2500	281.0000	238.0000	265.7500	-11.593%	780	3,382	+51.755%
2026-05-11	273.9400	309.9700	270.0000	300.6000	+23.212%	288	3,382	+34.162%
2026-05-08	189.1000	243.9700	189.1000	243.9700	+43.083%	200	3,661	+65.303%
2026-05-07	174.4400	194.0200	164.0000	170.5100	-8.041%	218	3,724	+136.520%
2026-05-06	171.4600	185.4200	159.6000	185.4200	+12.185%	473	3,714	+117.501%
2026-05-05	143.7400	170.9300	140.7400	165.2800	+33.097%	358	3,649	+144.004%
2026-05-04	114.0100	129.5000	113.3900	124.1800	+23.072%	138	3,627	+224.762%
2026-05-01	85.3500	102.5000	85.3500	100.9000	+16.607%	59	3,553	+299.693%
2026-04-30	95.3000	95.3000	82.2500	86.5300	-0.746%	10	3,553	+366.070%
2026-04-29	92.1500	96.4200	87.1800	87.1800	+4.282%	40	3,551	+362.595%
2026-04-28	85.2000	91.5500	77.2400	83.6000	-11.234%	265	3,573	+382.404%
2026-04-27	89.0000	100.8000	89.0000	94.1800	+16.762%	201	3,550	+328.212%
2026-04-24	81.0000	85.5000	77.5200	80.6600	+13.638%	101	3,535	+399.988%
2026-04-23	70.9000	78.9700	69.0000	70.9800	-6.777%	39	3,532	+468.174%
2026-04-22	62.5000	78.1000	60.3000	76.1400	+35.168%	115	3,502	+429.669%
2026-04-21	58.0000	58.0000	53.4900	56.3300	+1.771%	196	3,464	+615.942%
2026-04-20	59.5900	59.7000	50.7900	55.3500	-7.750%	188	3,533	+628.618%
2026-04-17	66.6600	66.6600	60.0000	60.0000	-3.288%	13	3,538	+572.150%
2026-04-16	62.4300	65.2000	62.0400	62.0400	+1.788%	12	3,538	+550.048%
2026-04-15	62.2700	62.2700	55.8700	60.9500	-6.762%	179	3,537	+561.674%
2026-04-14	50.0000	65.3700	49.2000	65.3700	+39.769%	113	3,491	+516.934%
2026-04-13	43.0500	46.7700	42.5000	46.7700	+5.290%	33	3,478	+762.284%
2026-04-10	42.0800	44.7200	42.0700	44.4200	-1.639%	15	3,477	+807.902%
2026-04-09	42.1500	45.5000	38.8200	45.1600	+15.617%	26	3,476	+793.025%
2026-04-08	40.3000	40.3000	37.1300	39.0600	+26.000%	59	3,470	+932.488%
2026-04-07	30.6700	31.1500	28.7200	31.0000	-4.615%	43	3,477	+1,200.935%
2026-04-06	31.0500	33.2500	30.7700	32.5000	+14.517%	155	3,492	+1,140.892%
2026-04-02	22.8300	28.3800	22.7900	28.3800	-1.629%	229	3,517	+1,321.036%
2026-04-01	22.9000	31.2500	22.9000	28.8500	+53.457%	1,159	3,517	+1,297.886%
2026-03-31	14.0500	19.0000	14.0000	18.8000	+17.500%	204	3,186	+2,045.160%
2026-03-30	24.8300	24.8300	15.7900	16.0000	-34.156%	337	3,140	+2,420.563%
2026-03-27	23.8500	26.4100	23.8500	24.3000	+4.292%	62	2,942	+1,559.630%
2026-03-26	26.7400	27.6000	22.7400	23.3000	-21.681%	312	2,912	+1,630.858%
2026-03-25	31.5400	31.5400	28.8500	29.7500	-16.433%	329	2,900	+1,255.597%
2026-03-24	35.7500	37.1500	33.6500	35.6000	-11.575%	265	2,959	+1,032.837%
2026-03-23	44.4000	44.4000	39.5000	40.2600	-16.611%	123	2,840	+901.714%
2026-03-20	57.1500	57.1500	47.6500	48.2800	-19.960%	108	2,949	+735.315%
2026-03-19	56.6500	64.0000	56.6500	60.3200	-14.074%	45	3,012	+568.584%
2026-03-18	67.7100	72.2500	67.7100	70.2000	+7.834%	233	3,009	+474.487%
2026-03-17	65.2300	66.1100	65.1000	65.1000	+8.736%	5	2,797	+519.493%
2026-03-16	62.5000	63.2500	59.8700	59.8700	+13.843%	236	2,794	+573.609%
2026-03-13	49.9700	53.2000	49.9700	52.5900	+14.825%	13	2,784	+666.857%
2026-03-12	43.9500	45.8000	43.9500	45.8000	-12.344%	28	2,776	+780.546%
2026-03-11	50.0000	52.2500	50.0000	52.2500	+14.759%	10	2,776	+671.847%
2026-03-10	46.1000	50.0000	45.4200	45.5300	+20.962%	59	2,778	+785.768%
2026-03-09	34.6000	38.2200	34.6000	37.6400	-2.865%	26	2,764	+971.440%
2026-03-06	40.6500	40.8500	38.7500	38.7500	-3.607%	87	2,762	+940.748%
2026-03-05	43.8000	43.8000	40.2000	40.2000	-10.268%	11	2,803	+903.209%
2026-03-04	43.6500	44.9000	42.7800	44.8000	+18.112%	63	2,808	+800.201%
2026-03-03	40.5000	40.5000	37.9300	37.9300	-19.298%	47	2,765	+963.248%
2026-02-27	48.4500	48.7500	47.0000	47.0000	-6.000%	8	2,744	+758.064%
2026-02-26	53.4000	53.4000	49.0000	50.0000	-11.237%	162	2,738	+706.580%
2026-02-25	60.2500	60.2500	56.3000	56.3300	-3.046%	123	2,658	+615.942%
2026-02-24	56.8800	60.0000	56.4700	58.1000	+5.636%	8	2,658	+594.131%
2026-02-23	55.0000	55.0000	55.0000	55.0000	+1.795%	2	2,655	+633.255%
2026-02-20	54.2700	54.2700	53.9800	54.0300	+1.446%	32	2,656	+646.419%
2026-02-19	54.5500	54.9700	53.2600	53.2600	-6.067%	14	2,645	+657.210%
2026-02-18	49.9000	56.7000	49.9000	56.7000	+16.907%	53	2,645	+611.270%
2026-02-17	52.2200	54.0000	48.5000	48.5000	-14.356%	16	2,696	+731.526%
2026-02-13	54.1500	57.5500	53.6500	56.6300	-2.530%	39	2,705	+612.149%
2026-02-12	62.9000	67.0000	58.1000	58.1000	+3.565%	247	2,705	+594.131%
2026-02-11	49.0000	56.1000	46.6500	56.1000	+40.250%	102	2,552	+618.877%
2026-02-10	40.2800	42.0000	38.5000	40.0000	-10.515%	84	2,544	+908.225%
2026-02-09	42.0100	46.4000	41.0000	44.7000	-9.770%	43	2,550	+802.215%
2026-02-06	46.0000	49.5400	44.4500	49.5400	+5.404%	81	2,554	+714.069%
2026-02-05	47.0000	49.1000	45.0000	47.0000	-1.571%	11	2,532	+758.064%
2026-02-04	59.5000	59.5000	44.1500	47.7500	-20.151%	55	2,528	+744.586%
2026-02-03	72.2100	72.2100	59.2500	59.8000	-14.996%	2,078	2,513	+574.398%
2026-02-02	64.1000	72.0900	64.1000	70.3500	+16.051%	76	2,740	+473.262%
2026-01-30	77.0000	78.6000	58.0000	60.6200	-10.853%	378	2,727	+565.275%
2026-01-29	69.9000	74.0000	65.0000	68.0000	-5.687%	93	2,568	+493.074%
2026-01-28	66.5600	72.1000	65.8000	72.1000	+22.100%	202	2,604	+459.348%
2026-01-27	57.8000	60.0500	57.5500	59.0500	+15.422%	81	2,486	+582.964%
2026-01-26	50.0000	51.4000	50.0000	51.1600	-4.819%	165	2,467	+688.292%
2026-01-23	52.5000	61.8100	52.5000	53.7500	+1.415%	23	2,468	+650.307%
2026-01-22	48.0000	53.0300	46.0000	53.0000	+8.053%	45	2,459	+660.925%
2026-01-21	42.0000	51.8000	42.0000	49.0500	+19.343%	36	2,421	+722.202%
2026-01-20	36.6500	44.0000	36.6500	41.1000	+19.130%	94	2,424	+881.241%
2026-01-16	38.0000	38.0000	34.5000	34.5000	+11.542%	14	2,433	+1,068.957%
2026-01-15	30.9300	30.9300	30.9300	30.9300	+9.216%	1	2,433	+1,203.880%
2026-01-14	30.5500	30.5500	27.6000	28.3200	-5.600%	76	2,434	+1,324.047%
2026-01-13	31.5500	31.9000	30.0000	30.0000	-7.834%	155	2,397	+1,244.300%
2026-01-12	32.8000	32.9500	32.1500	32.5500	+0.154%	129	2,330	+1,138.986%
2026-01-09	31.2000	32.6400	29.7000	32.5000	+19.705%	1,110	2,320	+1,140.892%
2026-01-08	31.1000	31.1000	27.0000	27.1500	-13.810%	1,324	1,326	+1,385.414%
2026-01-07	33.0000	33.9000	31.3200	31.5000	-6.667%	305	258	+1,180.286%
2026-01-06	27.7500	33.7500	27.1000	33.7500	0.000%	94	60	+1,094.933%