Dark

MU20270115C850
MU Jan 15 2027 850.00 Call (MU270115C00850000)
option OPRA

EOD

Sep 10, 2026

214.40-16.315%(-41.80)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	225.2800	225.2800	214.4000	214.4000	-16.315%	19	3,109	0.000%
2026-09-09	236.2000	267.0000	236.2000	256.2000	+1.667%	69	3,108	-16.315%
2026-09-08	260.0500	260.0500	250.0000	252.0000	+1.613%	25	3,090	-14.921%
2026-09-04	225.9000	248.0000	225.9000	248.0000	+24.623%	79	3,107	-13.548%
2026-09-03	199.9200	199.9200	176.6200	199.0000	+1.236%	48	3,107	+7.739%
2026-09-02	188.0000	196.8300	185.3100	196.5700	+7.421%	10	3,100	+9.071%
2026-09-01	188.2000	208.0000	178.0000	182.9900	-5.675%	12	3,099	+17.165%
2026-08-31	191.4000	197.0000	189.1000	194.0000	+4.865%	32	3,095	+10.515%
2026-08-28	188.0500	200.5000	181.0000	185.0000	-0.323%	46	3,093	+15.892%
2026-08-27	208.0000	208.0000	176.7000	185.6000	-9.728%	43	3,079	+15.517%
2026-08-26	197.1400	205.6200	195.7500	205.6000	+2.380%	96	3,075	+4.280%
2026-08-25	196.6200	200.8200	193.1000	200.8200	+6.848%	8	3,050	+6.762%
2026-08-24	190.1500	191.3600	177.4500	187.9500	-19.224%	36	3,051	+14.073%
2026-08-21	234.3000	234.3000	231.2500	232.6800	+3.377%	7	3,043	-7.856%
2026-08-20	219.9200	225.0800	219.9200	225.0800	+9.230%	5	3,042	-4.745%
2026-08-19	200.9300	210.0500	200.9300	206.0600	-4.602%	15	3,042	+4.047%
2026-08-18	238.5400	238.5400	212.0000	216.0000	-20.148%	27	3,049	-0.741%
2026-08-17	271.7000	285.0000	270.5000	270.5000	+13.180%	11	3,044	-20.739%
2026-08-14	246.9300	250.0000	231.3300	239.0000	+3.913%	105	3,048	-10.293%
2026-08-13	199.1000	251.0000	199.1000	230.0000	+5.893%	61	2,995	-6.783%
2026-08-12	206.4700	217.2000	202.1800	217.2000	+24.114%	35	2,994	-1.289%
2026-08-11	171.3500	175.0000	160.0000	175.0000	-0.415%	82	3,009	+22.514%
2026-08-10	185.5000	188.0200	175.7300	175.7300	-8.536%	11	3,003	+22.005%
2026-08-07	213.2000	213.2000	182.3000	192.1300	-7.639%	44	3,003	+11.591%
2026-08-06	189.9800	230.0000	184.0100	208.0200	-8.337%	107	3,008	+3.067%
2026-08-05	238.9500	245.0000	226.9400	226.9400	-2.215%	12	3,024	-5.526%
2026-08-04	212.0000	232.0800	212.0000	232.0800	+23.447%	33	3,025	-7.618%
2026-08-03	156.3000	188.0000	153.9600	188.0000	+1.622%	113	3,029	+14.043%
2026-07-31	245.3500	245.3500	180.0000	185.0000	-14.747%	158	3,035	+15.892%
2026-07-30	167.1000	222.1200	164.5000	217.0000	+55.000%	219	3,037	-1.198%
2026-07-29	177.1000	178.8200	140.0000	140.0000	-26.316%	198	3,051	+53.143%
2026-07-28	202.4500	202.4500	170.0000	190.0000	-19.286%	157	2,982	+12.842%
2026-07-27	245.0000	245.0000	220.0000	235.4000	-7.639%	97	2,945	-8.921%
2026-07-24	289.6500	289.6500	253.6000	254.8700	-20.848%	241	2,927	-15.879%
2026-07-23	313.0000	322.0000	306.1700	322.0000	+5.813%	5	2,786	-33.416%
2026-07-22	297.0000	304.5300	297.0000	304.3100	+2.807%	4	2,785	-29.546%
2026-07-21	263.3000	309.8000	263.1000	296.0000	+32.444%	27	2,785	-27.568%
2026-07-20	243.9800	249.3700	223.4900	223.4900	+0.898%	59	2,788	-4.067%
2026-07-17	204.0200	247.0000	192.3000	221.5000	+1.736%	95	2,803	-3.205%
2026-07-16	224.0100	236.1500	210.0000	217.7200	-15.284%	144	2,794	-1.525%
2026-07-15	266.9000	266.9000	238.0000	257.0000	-14.190%	15	2,807	-16.576%
2026-07-14	311.9000	311.9000	299.5000	299.5000	+8.909%	2	2,810	-28.414%
2026-07-13	270.0000	275.0000	265.0000	275.0000	-13.928%	5	2,811	-22.036%
2026-07-10	316.0000	322.1300	314.0000	319.5000	-7.338%	5	2,810	-32.895%
2026-07-09	356.4300	356.4300	341.3900	344.8000	+17.739%	17	2,810	-37.819%
2026-07-08	269.0900	299.6500	269.0900	292.8500	+4.217%	519	2,803	-26.788%
2026-07-07	278.7700	288.1500	259.2000	281.0000	-16.617%	26	2,597	-23.701%
2026-07-06	342.4000	342.4000	337.0000	337.0000	+7.475%	10	2,603	-36.380%
2026-07-02	341.6800	341.6800	307.9800	313.5600	-16.160%	7	2,603	-31.624%
2026-07-01	387.9500	387.9500	368.6200	374.0000	-19.618%	8	2,603	-42.674%
2026-06-30	445.3600	465.3100	445.3600	465.2800	+4.557%	13	2,600	-53.920%
2026-06-29	392.2800	445.0000	364.3800	445.0000	+1.714%	6	2,607	-51.820%
2026-06-26	464.2200	464.2200	437.5000	437.5000	-12.849%	4	2,604	-50.994%
2026-06-25	533.2700	533.2700	458.0000	502.0000	+38.441%	89	2,606	-57.291%
2026-06-24	397.0000	397.0000	340.6400	362.6100	-6.532%	20	2,605	-40.873%
2026-06-23	403.7000	414.2500	387.9500	387.9500	-22.873%	10	2,612	-44.735%
2026-06-22	501.4900	510.0300	486.0800	503.0000	+9.348%	39	2,618	-57.376%
2026-06-18	440.0000	460.0000	430.2500	460.0000	+16.015%	16	2,647	-53.391%
2026-06-17	392.4200	396.5000	391.8700	396.5000	+2.971%	9	2,647	-45.927%
2026-06-16	416.6800	416.6800	375.0000	385.0600	-8.210%	22	2,647	-44.320%
2026-06-15	403.0000	419.5000	403.0000	419.5000	+23.765%	5	2,649	-48.892%
2026-06-12	349.4100	355.0000	338.9500	338.9500	-2.320%	11	2,648	-36.746%
2026-06-11	290.2300	347.0000	278.1800	347.0000	+23.163%	37	2,649	-38.213%
2026-06-10	297.0000	300.9000	281.7400	281.7400	-2.825%	12	2,654	-23.901%
2026-06-09	340.3800	340.3800	252.9400	289.9300	-4.171%	89	2,654	-26.051%
2026-06-08	309.0000	320.5000	296.2500	302.5500	+10.824%	42	2,654	-29.136%
2026-06-05	312.3000	312.3000	262.0000	273.0000	-26.326%	49	2,654	-21.465%
2026-06-04	347.2000	370.5500	341.7000	370.5500	-8.093%	23	2,644	-42.140%
2026-06-03	392.3600	403.1800	384.2100	403.1800	-0.695%	29	2,641	-46.823%
2026-06-02	370.0000	406.7000	369.9200	406.0000	+8.847%	32	2,636	-47.192%
2026-06-01	357.3000	385.5800	357.3000	373.0000	+19.936%	23	2,632	-42.520%
2026-05-29	313.7500	333.0000	311.0000	311.0000	+6.187%	120	2,638	-31.061%
2026-05-28	296.0000	307.0000	279.1000	292.8800	-1.114%	171	2,669	-26.796%
2026-05-27	303.8000	308.0200	272.0000	296.1800	+9.090%	134	2,742	-27.612%
2026-05-26	213.2900	282.5400	213.2900	271.5000	+59.471%	312	2,778	-21.031%
2026-05-22	169.1200	184.4200	168.9200	170.2500	+1.129%	308	2,711	+25.932%
2026-05-21	162.0000	175.8000	162.0000	168.3500	+4.029%	26	2,710	+27.354%
2026-05-20	155.0000	163.0000	151.3800	161.8300	+14.521%	27	2,710	+32.485%
2026-05-19	134.7000	159.5000	120.0000	141.3100	+3.592%	147	2,701	+51.723%
2026-05-18	172.0000	172.0000	127.4700	136.4100	-16.128%	177	2,701	+57.173%
2026-05-15	170.0000	176.3000	161.8800	162.6400	-17.588%	61	2,701	+31.825%
2026-05-14	215.6000	222.0000	197.3500	197.3500	-10.295%	41	2,685	+8.639%
2026-05-13	218.0500	226.2500	208.0000	220.0000	+13.666%	1,140	1,862	-2.545%
2026-05-12	201.8500	203.6000	158.0000	193.5500	-11.407%	156	1,862	+10.772%
2026-05-11	196.9500	230.4300	192.5500	218.4700	+27.872%	1,334	1,862	-1.863%
2026-05-08	138.0000	170.8500	138.0000	170.8500	+54.531%	186	1,037	+25.490%
2026-05-07	109.5400	126.3200	106.0100	110.5600	-8.439%	11	953	+93.922%
2026-05-06	113.1500	123.2400	111.1300	120.7500	+13.572%	61	954	+77.557%
2026-05-05	88.5800	109.6200	88.5800	106.3200	+40.561%	130	951	+101.655%
2026-05-04	82.2000	82.2500	74.9500	75.6400	+25.690%	65	899	+183.448%
2026-05-01	60.0000	60.1800	57.7000	60.1800	+17.654%	20	896	+256.265%
2026-04-30	54.9000	54.9000	48.4000	51.1500	+0.927%	52	896	+319.159%
2026-04-29	53.3500	57.5000	49.9800	50.6800	+4.495%	187	906	+323.047%
2026-04-28	50.2500	51.3900	46.1300	48.5000	-14.296%	240	877	+342.062%
2026-04-27	52.8300	60.6000	52.8300	56.5900	+20.072%	267	644	+278.866%
2026-04-24	49.4600	49.4600	47.1300	47.1300	+13.648%	12	617	+354.912%
2026-04-23	39.5500	43.3000	39.5500	41.4700	-7.226%	15	613	+417.000%
2026-04-22	33.8000	44.7000	33.8000	44.7000	+46.798%	25	612	+379.642%
2026-04-21	30.2800	30.4500	29.4500	30.4500	+0.661%	9	609	+604.105%
2026-04-20	31.5500	31.6900	28.4000	30.2500	-9.890%	460	609	+608.760%
2026-04-17	38.4000	38.4000	33.5000	33.5700	-3.534%	37	647	+538.665%
2026-04-16	33.9000	36.3000	33.9000	34.8000	+1.310%	136	669	+516.092%
2026-04-15	32.6000	34.3500	31.8000	34.3500	-6.911%	133	564	+524.163%
2026-04-14	33.0000	36.9000	33.0000	36.9000	+59.052%	14	594	+481.030%
2026-04-10	21.7000	24.2500	21.6000	23.2000	+9.953%	28	588	+824.138%
2026-04-09	21.3300	21.3300	20.9200	21.1000	+6.566%	8	572	+916.114%
2026-04-08	21.5500	21.5500	19.4900	19.8000	+30.092%	317	568	+982.828%
2026-04-07	15.5100	15.6400	14.6200	15.2200	-4.934%	24	391	+1,308.673%
2026-04-06	16.4800	16.5800	15.7500	16.0100	+13.466%	73	387	+1,239.163%
2026-04-02	11.5600	14.1100	11.5600	14.1100	-7.171%	8	409	+1,419.490%
2026-04-01	12.3700	15.9000	12.3700	15.2000	+72.531%	415	409	+1,310.526%
2026-03-31	7.8400	8.8100	6.5500	8.8100	+20.685%	21	327	+2,333.598%
2026-03-30	11.5900	11.5900	6.4000	7.3000	-33.333%	33	317	+2,836.986%
2026-03-27	11.1000	12.3000	10.9500	10.9500	+4.286%	12	309	+1,857.991%
2026-03-26	12.7500	13.0200	10.5000	10.5000	-24.078%	31	308	+1,941.905%
2026-03-25	14.5000	16.4500	13.0000	13.8300	-15.671%	170	299	+1,450.253%
2026-03-24	17.4900	17.4900	16.0200	16.4000	-14.894%	7	273	+1,207.317%
2026-03-23	25.6600	25.6600	19.1500	19.2700	-21.952%	271	272	+1,012.610%
2026-03-20	29.7500	30.0000	24.6900	24.6900	-22.163%	576	458	+768.368%
2026-03-19	29.0100	34.9000	29.0000	31.7200	-18.479%	220	340	+575.914%
2026-03-18	38.4400	41.1100	38.4400	38.9100	+5.191%	59	276	+451.015%
2026-03-17	36.5900	36.9900	35.0000	36.9900	+7.498%	120	267	+479.616%
2026-03-16	35.5000	35.5000	34.2000	34.4100	+20.525%	7	279	+523.075%
2026-03-13	28.6000	28.6000	28.5500	28.5500	+0.705%	2	278	+650.963%
2026-03-11	28.8500	28.9500	28.3500	28.3500	+5.000%	61	278	+656.261%
2026-03-10	27.0000	27.0000	27.0000	27.0000	+32.809%	1	218	+694.074%
2026-03-09	18.9000	20.3300	18.7000	20.3300	-4.329%	55	219	+954.599%
2026-03-06	22.0500	22.1500	21.1000	21.2500	0.000%	62	253	+908.941%
2026-03-05	23.2000	23.3500	21.2500	21.2500	-10.714%	9	265	+908.941%
2026-03-04	24.0500	24.0500	23.4300	23.8000	+21.739%	28	268	+800.840%
2026-03-03	21.6900	21.6900	19.2500	19.5500	-22.359%	5	240	+996.675%
2026-02-27	24.9300	25.1800	24.9300	25.1800	-4.981%	3	241	+751.469%
2026-02-26	29.8800	29.8800	26.5000	26.5000	-19.818%	233	241	+709.057%
2026-02-25	35.0000	35.0000	33.0500	33.0500	+2.417%	251	86	+548.714%
2026-02-24	32.2000	32.2700	32.1500	32.2700	+5.458%	6	86	+564.394%
2026-02-23	29.7000	30.6000	29.7000	30.6000	+1.898%	5	91	+600.654%
2026-02-20	31.2000	31.2500	30.0300	30.0300	-0.891%	3	86	+613.953%
2026-02-19	30.3000	30.3000	30.3000	30.3000	-5.313%	2	85	+607.591%
2026-02-18	32.0000	32.0000	32.0000	32.0000	+16.364%	2	85	+570.000%
2026-02-17	27.5000	27.5000	27.5000	27.5000	-19.449%	2	83	+679.636%
2026-02-13	32.7200	34.2700	32.6900	34.1400	-5.429%	86	49	+528.002%
2026-02-12	40.0000	40.0000	36.1000	36.1000	+20.333%	2	49	+493.906%
2026-02-11	30.0000	30.0000	30.0000	30.0000	+31.579%	2	49	+614.667%
2026-02-10	22.2700	23.1600	22.2700	22.8000	-14.253%	4	47	+840.351%
2026-02-06	26.5900	26.5900	26.5900	26.5900	-5.709%	2	46	+706.318%
2026-02-05	26.8200	28.3800	26.3500	28.2000	-10.448%	59	44	+660.284%
2026-02-04	34.7000	34.7000	31.4900	31.4900	-16.583%	4	26	+580.851%
2026-02-03	39.0000	41.5100	37.7500	37.7500	-13.813%	5	23	+467.947%
2026-02-02	41.2000	45.5000	41.2000	43.8000	+9.500%	9	23	+389.498%
2026-01-30	47.5200	47.5200	40.0000	40.0000	-8.046%	5	16	+436.000%
2026-01-29	45.1300	45.1300	43.0000	43.5000	0.000%	25	15	+392.874%