Dark

MU20270115C790
MU Jan 15 2027 790.00 Call (MU270115C00790000)
option OPRA

EOD

Sep 9, 2026

295.00-0.513%(-1.52)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	285.0000	295.0000	285.0000	295.0000	-0.513%	15	850	0.000%
2026-09-08	306.0000	306.0000	296.5200	296.5200	+4.851%	2	851	-0.513%
2026-09-04	268.7600	282.8000	268.7600	282.8000	+20.855%	25	866	+4.314%
2026-09-01	234.0000	234.0000	234.0000	234.0000	+6.854%	1	866	+26.068%
2026-08-28	231.0000	231.0000	218.8000	218.9900	+2.812%	5	867	+34.709%
2026-08-27	222.0200	222.0200	209.6500	213.0000	-9.876%	3	864	+38.498%
2026-08-26	236.3600	236.3600	236.2500	236.3400	+3.740%	4	865	+24.820%
2026-08-25	231.7900	231.7900	224.5900	227.8200	-13.498%	11	863	+29.488%
2026-08-21	261.2000	263.5600	261.2000	263.3700	+1.257%	104	864	+12.010%
2026-08-20	259.1500	260.1000	259.1500	260.1000	+10.846%	4	896	+13.418%
2026-08-19	245.8200	245.8200	234.6500	234.6500	-4.029%	2	892	+25.719%
2026-08-18	244.5000	244.5000	244.5000	244.5000	-19.564%	1	893	+20.654%
2026-08-17	323.6000	323.6000	303.9700	303.9700	+13.021%	157	893	-2.951%
2026-08-14	271.3500	281.0000	268.9500	268.9500	-0.884%	3	1,050	+9.686%
2026-08-13	273.4000	273.4000	271.3500	271.3500	+8.453%	5	1,050	+8.716%
2026-08-12	236.2900	250.2000	227.5600	250.2000	+27.458%	6	1,045	+17.906%
2026-08-11	196.3000	196.3000	196.3000	196.3000	-8.340%	1	1,046	+50.280%
2026-08-10	214.1600	214.1600	214.1600	214.1600	-2.397%	1	1,046	+37.747%
2026-08-07	218.3600	219.4200	211.2100	219.4200	-15.282%	114	1,047	+34.445%
2026-08-06	217.3000	259.0000	217.3000	259.0000	-4.074%	2	955	+13.900%
2026-08-05	270.0000	270.0000	270.0000	270.0000	+5.675%	1	954	+9.259%
2026-08-04	227.0500	259.1000	227.0500	255.5000	+33.177%	39	955	+15.460%
2026-08-03	183.8000	204.2500	177.0200	191.8500	-9.291%	94	945	+53.766%
2026-07-31	215.1500	223.4800	211.5000	211.5000	-6.898%	3	910	+39.480%
2026-07-30	195.0000	236.8000	195.0000	227.1700	+41.099%	8	909	+29.859%
2026-07-29	190.3500	190.3500	161.0000	161.0000	-25.404%	26	913	+83.230%
2026-07-28	210.2000	216.0000	193.5000	215.8300	-17.376%	7	911	+36.682%
2026-07-27	261.2200	261.2200	261.2200	261.2200	-7.118%	1	911	+12.932%
2026-07-24	281.2400	281.2400	281.2400	281.2400	-18.923%	1	910	+4.893%
2026-07-23	346.3200	346.8800	346.3200	346.8800	+37.107%	3	910	-14.956%
2026-07-17	253.0000	253.0000	253.0000	253.0000	+3.147%	1	907	+16.601%
2026-07-16	245.2800	245.2800	245.2800	245.2800	-7.130%	7	906	+20.271%
2026-07-15	267.6300	267.6300	264.1100	264.1100	-20.818%	3	913	+11.696%
2026-07-14	337.1900	337.1900	333.5500	333.5500	+10.126%	4	913	-11.557%
2026-07-13	299.9900	302.8800	299.9900	302.8800	+3.372%	2	914	-2.602%
2026-07-07	299.7000	299.7000	293.0000	293.0000	-20.789%	2	914	+0.683%
2026-07-06	368.1300	369.9000	357.3500	369.9000	+4.329%	6	915	-20.249%
2026-07-02	354.5500	354.5500	354.5500	354.5500	-11.694%	15	920	-16.796%
2026-07-01	401.5000	401.5000	401.5000	401.5000	-14.136%	1	920	-26.526%
2026-06-29	413.4600	467.6000	413.4600	467.6000	-7.660%	2	920	-36.912%
2026-06-25	506.3900	506.3900	506.3900	506.3900	+29.844%	1	920	-41.745%
2026-06-24	386.3300	390.0000	386.3300	390.0000	-14.661%	4	919	-24.359%
2026-06-23	463.8800	463.8800	457.0000	457.0000	-14.752%	4	923	-35.449%
2026-06-22	536.0800	536.0800	536.0800	536.0800	+7.694%	1	921	-44.971%
2026-06-18	480.4400	497.7800	480.4400	497.7800	+12.163%	2	907	-40.737%
2026-06-17	422.4500	443.8000	422.4500	443.8000	+7.981%	15	907	-33.529%
2026-06-16	411.0000	411.0000	411.0000	411.0000	-5.517%	15	907	-28.224%
2026-06-15	435.0000	435.0000	435.0000	435.0000	+18.110%	1	922	-32.184%
2026-06-12	385.4900	385.4900	368.3000	368.3000	+0.904%	7	923	-19.902%
2026-06-11	312.1500	365.0000	306.4500	365.0000	+18.085%	75	926	-19.178%
2026-06-10	309.1000	309.1000	309.1000	309.1000	+0.357%	1	920	-4.562%
2026-06-09	292.0000	308.0000	282.6500	308.0000	-8.725%	8	921	-4.221%
2026-06-08	328.0000	338.5000	320.8900	337.4400	+13.490%	64	915	-12.577%
2026-06-05	323.0000	334.0000	282.3000	297.3300	-20.742%	16	958	-0.784%
2026-06-04	363.3200	394.4700	363.3200	375.1400	-11.268%	52	947	-21.363%
2026-06-03	430.9100	430.9100	422.7800	422.7800	-1.834%	3	998	-30.224%
2026-06-02	404.0000	430.6800	404.0000	430.6800	+3.909%	2	997	-31.504%
2026-06-01	397.3900	414.4800	397.3900	414.4800	+17.750%	6	998	-28.826%
2026-05-29	352.7500	354.4000	349.0000	352.0000	+7.794%	33	1,004	-16.193%
2026-05-28	326.8600	335.8200	326.5500	326.5500	+1.501%	6	1,001	-9.662%
2026-05-27	330.0000	332.4500	305.4700	321.7200	+6.760%	97	1,003	-8.305%
2026-05-26	240.0000	305.4000	240.0000	301.3500	+54.025%	96	1,028	-2.107%
2026-05-22	190.7500	199.0800	190.7500	195.6500	+2.974%	27	1,040	+50.779%
2026-05-21	191.3000	191.8500	190.0000	190.0000	+6.640%	3	1,044	+55.263%
2026-05-20	167.8700	178.1700	167.8700	178.1700	+11.169%	2	1,044	+65.572%
2026-05-19	140.3000	168.2700	140.3000	160.2700	+5.309%	29	1,023	+84.064%
2026-05-18	195.8700	195.8700	151.9700	152.1900	-18.005%	75	1,023	+93.837%
2026-05-15	190.9800	191.6000	183.5600	185.6100	-17.872%	12	1,023	+58.935%
2026-05-14	238.4500	238.4500	222.5000	226.0000	-7.815%	48	963	+30.531%
2026-05-13	239.0000	246.4000	226.9500	245.1600	+23.724%	90	904	+20.330%
2026-05-12	219.4900	219.4900	177.9200	198.1500	-16.744%	23	904	+48.877%
2026-05-11	215.2000	251.2500	212.4500	238.0000	+39.794%	183	904	+23.950%
2026-05-08	153.0200	171.1000	153.0200	170.2500	+36.091%	11	892	+73.275%
2026-05-07	125.7500	125.7500	124.4000	125.1000	-6.691%	3	890	+135.811%
2026-05-06	124.9000	134.9400	124.9000	134.0700	+8.374%	78	889	+120.034%
2026-05-05	105.4500	124.0000	105.4500	123.7100	+36.320%	65	934	+138.461%
2026-05-04	94.4100	94.4100	90.7500	90.7500	+30.388%	22	904	+225.069%
2026-05-01	69.6000	69.6000	69.6000	69.6000	+11.628%	70	840	+323.851%
2026-04-29	62.3500	62.3500	62.3500	62.3500	+7.075%	1	840	+373.136%
2026-04-28	57.9800	58.2300	57.9800	58.2300	-12.013%	2	840	+406.612%
2026-04-27	67.7000	69.5600	66.1700	66.1800	+29.511%	5	840	+345.754%
2026-04-22	47.5300	51.1000	47.5200	51.1000	+42.499%	4	840	+477.299%
2026-04-21	35.8600	35.8600	35.8600	35.8600	-9.741%	7	841	+722.644%
2026-04-17	41.1000	41.1000	39.7300	39.7300	-5.405%	28	856	+642.512%
2026-04-14	41.7500	42.0000	41.7500	42.0000	+75.000%	26	829	+602.381%
2026-04-09	25.7500	25.8000	22.5500	24.0000	-0.208%	670	834	+1,129.167%
2026-04-08	24.9200	24.9200	23.8200	24.0500	+24.354%	122	324	+1,126.611%
2026-04-06	19.8900	19.8900	19.3400	19.3400	+15.670%	57	383	+1,425.336%
2026-04-01	16.7200	16.7200	16.7200	16.7200	+80.757%	4	392	+1,664.354%
2026-03-31	9.1800	9.3500	9.1800	9.2500	-36.644%	11	396	+3,089.189%
2026-03-26	15.2500	15.3000	14.6000	14.6000	-19.824%	16	393	+1,920.548%
2026-03-25	17.2900	18.2100	17.2800	18.2100	-27.305%	30	393	+1,519.989%
2026-03-23	27.3000	27.4700	24.7000	25.0500	-33.554%	6	414	+1,077.645%
2026-03-19	38.0500	38.1000	37.7000	37.7000	-14.609%	6	413	+682.493%
2026-03-17	42.3500	44.2000	42.3500	44.1500	+30.236%	42	413	+568.177%
2026-03-13	33.9000	33.9000	33.9000	33.9000	+7.790%	2	393	+770.206%
2026-03-10	31.4500	31.4500	31.4500	31.4500	+21.195%	1	391	+837.997%
2026-03-06	25.8000	25.9500	25.8000	25.9500	-8.304%	2	390	+1,036.802%
2026-03-05	28.5500	28.5500	28.3000	28.3000	-2.076%	2	390	+942.403%
2026-03-04	28.9000	28.9000	28.9000	28.9000	+19.917%	26	389	+920.761%
2026-03-03	25.0500	25.3000	24.1000	24.1000	-21.498%	3	363	+1,124.066%
2026-03-02	30.6000	30.7000	30.6000	30.7000	-4.063%	8	363	+860.912%
2026-02-26	34.8000	34.8500	32.0000	32.0000	-11.111%	3	359	+821.875%
2026-02-23	35.4700	36.1200	35.0500	36.0000	-2.571%	268	360	+719.444%
2026-02-20	37.0000	37.0000	36.7000	36.9500	+3.183%	22	176	+698.376%
2026-02-19	35.8500	35.9100	35.8100	35.8100	-4.123%	20	165	+723.792%
2026-02-13	37.4700	37.5600	37.1500	37.3500	+13.422%	155	122	+689.826%
2026-02-11	32.9200	32.9300	32.9200	32.9300	+5.884%	30	122	+795.840%
2026-02-06	31.1000	31.1000	31.1000	31.1000	+0.355%	2	104	+848.553%
2026-02-05	35.1000	35.1000	30.8500	30.9900	-6.572%	3	106	+851.920%
2026-02-04	34.1000	34.1000	33.1700	33.1700	-28.359%	41	105	+789.358%
2026-02-02	45.5000	46.4500	45.5000	46.3000	+4.045%	15	68	+537.149%
2026-01-30	52.0000	52.0000	44.5000	44.5000	-9.147%	2	68	+562.921%
2026-01-29	49.1900	49.1900	48.9800	48.9800	-1.627%	3	68	+502.287%
2026-01-28	46.3600	50.0000	46.3600	49.7900	+19.257%	57	65	+492.488%
2026-01-27	39.7000	42.6000	39.7000	41.7500	+16.231%	14	41	+606.587%
2026-01-26	35.0000	35.9200	35.0000	35.9200	-8.133%	9	39	+721.269%
2026-01-23	36.2500	43.8000	36.2500	39.1000	0.000%	45	39	+654.476%