Dark

MU20270115C820
MU Jan 15 2027 820.00 Call (MU270115C00820000)
option OPRA

EOD

Sep 10, 2026

229.81-16.660%(-45.94)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	230.4800	235.8000	229.8100	229.8100	-16.660%	9	603	0.000%
2026-09-09	267.3000	280.5400	267.3000	275.7500	+7.888%	14	603	-16.660%
2026-09-08	277.1200	277.2500	251.0000	255.5900	-0.865%	28	608	-10.086%
2026-09-04	247.1500	258.1000	247.1500	257.8200	+24.810%	13	606	-10.864%
2026-09-03	207.2900	207.2900	206.5700	206.5700	-1.139%	4	606	+11.250%
2026-09-02	209.9400	209.9400	208.9500	208.9500	+0.927%	6	607	+9.983%
2026-08-31	206.9600	207.0300	205.9300	207.0300	+2.821%	3	606	+11.003%
2026-08-28	210.2200	214.6200	201.3500	201.3500	+2.260%	14	608	+14.135%
2026-08-27	210.2900	212.4800	196.9000	196.9000	-9.853%	9	607	+16.714%
2026-08-26	218.5800	223.0900	211.8200	218.4200	+1.299%	147	606	+5.215%
2026-08-25	220.0000	220.0000	207.6100	215.6200	+4.986%	49	545	+6.581%
2026-08-24	204.2300	210.4900	193.3000	205.3800	-19.730%	27	525	+11.895%
2026-08-21	257.5000	257.5000	255.8600	255.8600	+5.076%	2	521	-10.181%
2026-08-20	243.5000	243.5000	243.5000	243.5000	+7.042%	1	520	-5.622%
2026-08-18	227.7500	228.8500	227.4800	227.4800	-19.219%	9	519	+1.024%
2026-08-17	281.6000	281.6000	281.6000	281.6000	+12.169%	1	519	-18.391%
2026-08-14	261.5100	261.5100	250.4400	251.0500	-1.429%	34	518	-8.460%
2026-08-13	252.0000	266.7700	252.0000	254.6900	+17.369%	10	515	-9.769%
2026-08-12	217.4700	235.0700	217.0000	217.0000	+17.736%	45	519	+5.903%
2026-08-11	192.0000	192.0000	176.9000	184.3100	-6.664%	52	498	+24.687%
2026-08-10	195.0000	204.2000	195.0000	197.4700	-3.560%	11	502	+16.377%
2026-08-07	205.0500	211.0100	198.7200	204.7600	-9.450%	9	503	+12.234%
2026-08-06	201.6500	234.3500	201.6500	226.1300	-9.075%	9	504	+1.627%
2026-08-05	256.9000	256.9000	248.7000	248.7000	+4.059%	4	502	-7.595%
2026-08-04	218.0400	243.7400	217.0000	239.0000	+19.962%	32	503	-3.845%
2026-08-03	169.0000	199.2300	167.2500	199.2300	-1.396%	31	504	+15.349%
2026-07-31	261.0000	261.0000	195.0000	202.0500	-10.200%	47	491	+13.739%
2026-07-30	179.4300	232.0700	179.2000	225.0000	+49.750%	111	487	+2.138%
2026-07-29	180.6000	186.7500	150.2500	150.2500	-24.403%	48	461	+52.952%
2026-07-28	208.3500	208.3500	192.6800	198.7500	-21.131%	108	483	+15.628%
2026-07-27	236.7800	252.0000	236.7800	252.0000	-5.939%	4	433	-8.806%
2026-07-24	268.4100	273.4600	267.9100	267.9100	-19.365%	98	434	-14.221%
2026-07-23	332.2500	332.2500	332.2500	332.2500	+6.293%	5	385	-30.832%
2026-07-22	311.2500	317.2200	311.2500	312.5800	-0.768%	8	390	-26.480%
2026-07-21	326.0000	326.0000	315.0000	315.0000	+20.778%	2	390	-27.044%
2026-07-20	260.8100	260.8100	260.8100	260.8100	+4.186%	1	391	-11.886%
2026-07-17	209.6600	251.1000	209.6600	250.3300	+10.497%	8	391	-8.197%
2026-07-16	232.2800	232.2800	225.9700	226.5500	-17.378%	10	391	+1.439%
2026-07-15	274.2000	274.2000	274.2000	274.2000	-4.035%	1	400	-16.189%
2026-07-13	295.9300	295.9300	285.7300	285.7300	-13.685%	4	400	-19.571%
2026-07-10	330.9800	331.0300	330.9700	331.0300	-9.801%	3	400	-30.577%
2026-07-09	360.0000	367.0000	358.0000	367.0000	+22.460%	4	401	-37.381%
2026-07-07	289.0000	299.6900	289.0000	299.6900	-15.413%	2	399	-23.317%
2026-07-06	354.3000	354.3000	354.3000	354.3000	-11.185%	1	398	-35.137%
2026-07-01	397.4200	398.9200	397.4200	398.9200	-12.165%	10	397	-42.392%
2026-06-26	454.1700	454.1700	454.1700	454.1700	-5.184%	1	387	-49.400%
2026-06-25	510.0000	510.0000	479.0000	479.0000	+22.194%	12	386	-52.023%
2026-06-24	388.4200	392.0000	352.0000	392.0000	-17.992%	5	396	-41.375%
2026-06-18	467.1000	479.9000	467.1000	478.0000	+24.804%	30	394	-51.923%
2026-06-17	383.0000	383.0000	383.0000	383.0000	-4.250%	1	394	-39.997%
2026-06-16	400.0000	400.0000	400.0000	400.0000	-4.008%	1	394	-42.548%
2026-06-15	422.0400	422.0400	409.5500	416.7000	+15.318%	91	395	-44.850%
2026-06-12	361.3500	361.3500	361.3500	361.3500	+0.006%	1	485	-36.402%
2026-06-11	345.1800	361.3300	345.1800	361.3300	+18.469%	15	485	-36.399%
2026-06-10	305.0000	305.0000	305.0000	305.0000	+11.742%	20	483	-24.652%
2026-06-09	339.0000	339.0000	266.9600	272.9500	-17.540%	23	483	-15.805%
2026-06-08	308.5000	333.5500	308.5000	331.0100	+21.641%	7	474	-30.573%
2026-06-05	319.9700	319.9700	272.1200	272.1200	-28.054%	7	477	-15.548%
2026-06-04	368.9500	378.2300	358.6500	378.2300	-5.608%	9	474	-39.241%
2026-06-03	400.7000	400.7000	400.7000	400.7000	-2.966%	1	475	-42.648%
2026-06-02	401.6000	412.9500	401.6000	412.9500	+5.183%	21	476	-44.349%
2026-06-01	390.0000	396.4700	383.0000	392.6000	+17.194%	7	497	-41.465%
2026-05-29	345.0000	345.0000	332.3300	335.0000	+9.671%	4	502	-31.400%
2026-05-28	322.2200	322.2200	305.4600	305.4600	+1.146%	3	505	-24.766%
2026-05-27	308.8000	310.4300	283.0500	302.0000	+4.267%	353	503	-23.904%
2026-05-26	236.6600	290.4700	236.6600	289.6400	+61.602%	168	522	-20.657%
2026-05-22	179.3100	193.1000	179.2100	179.2300	-1.468%	60	594	+28.221%
2026-05-21	186.0500	186.0500	178.4500	181.9000	+7.946%	85	611	+26.339%
2026-05-20	168.5500	168.5500	155.0000	168.5100	+13.897%	336	611	+36.378%
2026-05-19	147.9500	147.9500	147.9500	147.9500	+3.949%	1	420	+55.330%
2026-05-18	176.8700	176.8700	142.3300	142.3300	-16.985%	7	420	+61.463%
2026-05-15	182.0000	182.0000	171.4500	171.4500	-21.389%	21	420	+34.039%
2026-05-14	214.5000	222.0000	210.2500	218.1000	-4.781%	15	427	+5.369%
2026-05-13	234.0100	234.7000	216.2200	229.0500	+16.785%	49	404	+0.332%
2026-05-12	210.4500	210.4500	165.2500	196.1300	-13.637%	38	404	+17.172%
2026-05-11	230.0000	240.4800	203.8200	227.1000	+26.942%	55	404	+1.193%
2026-05-08	148.0000	178.9000	148.0000	178.9000	+51.418%	49	403	+28.457%
2026-05-07	118.1500	118.1500	118.1500	118.1500	-4.756%	1	406	+94.507%
2026-05-06	124.4100	126.7400	112.6800	124.0500	+9.498%	17	406	+85.256%
2026-05-05	104.5000	117.8900	103.7800	113.2900	+38.327%	105	406	+102.851%
2026-05-04	71.5000	84.5400	71.5000	81.9000	+27.312%	7	411	+180.598%
2026-05-01	64.3300	64.3300	64.3300	64.3300	+16.224%	25	392	+257.236%
2026-04-30	58.4700	58.5000	53.5500	55.3500	+2.405%	6	392	+315.194%
2026-04-29	58.0800	59.9600	54.0500	54.0500	+1.483%	24	395	+325.180%
2026-04-28	56.3000	56.4000	48.0600	53.2600	-12.831%	571	380	+331.487%
2026-04-27	63.1800	63.3600	61.1000	61.1000	+18.205%	5	687	+276.121%
2026-04-24	48.0000	53.0000	48.0000	51.6900	+4.214%	5	685	+344.593%
2026-04-23	49.6000	49.6000	49.6000	49.6000	+1.224%	1	686	+363.327%
2026-04-22	42.9000	49.0000	42.9000	49.0000	+51.235%	462	686	+369.000%
2026-04-21	33.7500	33.7500	32.0500	32.4000	-12.432%	5	317	+609.290%
2026-04-16	37.0000	37.0000	37.0000	37.0000	-4.639%	1	317	+521.108%
2026-04-14	32.3000	38.8000	32.3000	38.8000	+52.157%	3	317	+492.294%
2026-04-13	24.5000	25.5000	24.5000	25.5000	-1.278%	2	317	+801.216%
2026-04-10	25.9000	25.9000	25.8300	25.8300	-0.462%	14	316	+789.702%
2026-04-09	22.0000	25.9500	22.0000	25.9500	+20.698%	2	316	+785.588%
2026-04-08	21.5000	21.8900	21.5000	21.5000	+33.956%	181	315	+968.884%
2026-04-07	16.2600	16.2600	16.0500	16.0500	-9.831%	16	346	+1,331.838%
2026-04-06	16.7500	18.6000	16.7500	17.8000	+21.088%	39	360	+1,191.067%
2026-04-02	14.6300	14.7000	14.6300	14.7000	+63.333%	6	341	+1,463.333%
2026-03-31	7.4000	9.0000	7.4000	9.0000	-13.876%	10	341	+2,453.444%
2026-03-30	10.4500	10.4500	10.4500	10.4500	-18.929%	1	346	+2,099.139%
2026-03-27	12.8000	12.8900	12.8000	12.8900	+9.889%	2	346	+1,682.855%
2026-03-26	14.1000	14.1000	11.7300	11.7300	-28.476%	4	347	+1,859.165%
2026-03-25	15.6500	16.4500	15.1500	16.4000	-10.137%	70	346	+1,301.280%
2026-03-24	18.3000	18.3000	18.2500	18.2500	-15.431%	2	342	+1,159.233%
2026-03-23	22.0000	22.3300	21.5700	21.5800	-23.093%	9	343	+964.921%
2026-03-20	31.2400	31.2400	28.0600	28.0600	-17.713%	47	344	+718.995%
2026-03-19	31.5700	38.0000	31.4700	34.1000	-21.065%	11	353	+573.930%
2026-03-18	43.2500	43.4600	43.1000	43.2000	+6.931%	41	354	+431.968%
2026-03-17	38.6500	40.4500	38.6500	40.4000	+7.877%	14	357	+468.837%
2026-03-16	37.9500	37.9500	37.4500	37.4500	+19.268%	3	357	+513.645%
2026-03-13	31.4000	31.4000	31.4000	31.4000	-0.633%	2	358	+631.879%
2026-03-11	31.3500	31.6500	31.3500	31.6000	+15.539%	102	360	+627.247%
2026-03-10	27.1500	27.3500	27.1500	27.3500	+29.314%	2	349	+740.256%
2026-03-06	21.1500	21.1500	21.1500	21.1500	-13.919%	2	348	+986.572%
2026-03-03	24.5700	24.5700	24.5700	24.5700	-11.935%	2	350	+835.328%
2026-03-02	27.9000	28.1500	27.8000	27.9000	-2.787%	38	350	+723.692%
2026-02-27	28.2800	28.7000	28.2800	28.7000	-7.865%	4	340	+700.732%
2026-02-26	29.5000	31.1500	29.5000	31.1500	-15.811%	2	341	+637.753%
2026-02-25	37.0000	37.0000	37.0000	37.0000	0.000%	1	340	+521.108%
2026-02-24	37.0000	37.0000	37.0000	37.0000	+12.462%	1	340	+521.108%
2026-02-23	33.5700	33.7200	32.7500	32.9000	+2.174%	6	341	+598.511%
2026-02-20	33.7700	33.7800	32.0500	32.2000	-0.923%	64	343	+613.696%
2026-02-19	34.2000	34.2500	32.5000	32.5000	+0.619%	5	349	+607.108%
2026-02-18	32.3500	32.3500	32.3000	32.3000	+0.311%	10	349	+611.486%
2026-02-17	32.0100	32.7000	32.0100	32.2000	-13.371%	156	344	+613.696%
2026-02-13	35.0000	37.1700	35.0000	37.1700	+8.843%	3	325	+518.267%
2026-02-11	31.2500	34.1500	29.8800	34.1500	+44.154%	6	325	+572.943%
2026-02-10	25.3000	25.3000	23.6900	23.6900	-23.457%	22	322	+870.072%
2026-02-06	29.9500	31.1000	28.5600	30.9500	+4.915%	45	328	+642.520%
2026-02-05	28.8500	30.4000	28.2500	29.5000	-7.087%	280	308	+679.017%
2026-02-04	37.5000	38.9100	28.8500	31.7500	-22.086%	101	388	+623.811%
2026-02-03	48.1700	48.1800	40.5900	40.7500	-13.482%	128	349	+463.951%
2026-02-02	43.1000	48.7500	42.9000	47.1000	+19.543%	326	340	+387.919%
2026-01-30	50.2000	51.5000	38.5000	39.4000	-12.928%	22	314	+483.274%
2026-01-29	48.0000	49.7800	42.5000	45.2500	-3.415%	153	316	+407.867%
2026-01-28	40.5500	48.3800	40.5500	46.8500	+24.106%	215	307	+390.523%
2026-01-27	36.7000	39.4000	36.7000	37.7500	+16.118%	336	189	+508.768%
2026-01-26	33.4000	34.2500	32.3000	32.5100	0.000%	28	24	+606.890%