Dark

MU20270115C870
MU Jan 15 2027 870.00 Call (MU270115C00870000)
option OPRA

EOD

Sep 10, 2026

215.40-10.089%(-24.17)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	211.3100	215.4000	211.2400	215.4000	-10.089%	9	623	0.000%
2026-09-09	236.9700	255.8500	236.9700	239.5700	+3.535%	33	632	-10.089%
2026-09-08	241.7900	245.0000	231.3900	231.3900	+0.718%	17	628	-6.910%
2026-09-04	212.9900	229.7400	212.9900	229.7400	+24.723%	12	623	-6.242%
2026-09-03	174.9900	184.2000	171.1500	184.2000	+5.287%	7	623	+16.938%
2026-09-02	180.2900	180.2900	174.9500	174.9500	-1.553%	3	622	+23.121%
2026-09-01	189.5300	189.5300	177.7100	177.7100	-0.637%	23	621	+21.209%
2026-08-31	185.9000	185.9000	178.5500	178.8500	-1.204%	12	642	+20.436%
2026-08-28	185.1300	185.1300	181.0300	181.0300	+7.004%	8	652	+18.986%
2026-08-27	188.0100	188.0100	167.1500	169.1800	-9.228%	13	655	+27.320%
2026-08-26	186.8600	187.1700	186.1800	186.3800	-0.193%	82	648	+15.570%
2026-08-25	189.8500	190.3400	182.3600	186.7400	+4.940%	30	633	+15.348%
2026-08-24	173.4700	181.9800	170.4000	177.9500	-19.658%	41	641	+21.045%
2026-08-21	215.9500	221.9300	215.9500	221.4900	-0.899%	94	658	-2.750%
2026-08-20	204.5600	223.5000	204.5600	223.5000	+13.394%	2	658	-3.624%
2026-08-19	198.3000	203.4800	197.1000	197.1000	-2.522%	4	659	+9.285%
2026-08-18	215.2000	215.3500	202.1500	202.2000	-26.261%	10	659	+6.528%
2026-08-17	259.0000	274.2100	257.0000	274.2100	+23.185%	5	659	-21.447%
2026-08-14	233.2500	242.0000	222.6000	222.6000	+1.844%	16	662	-3.235%
2026-08-13	200.0000	240.5600	200.0000	218.5700	+8.595%	226	675	-1.450%
2026-08-12	195.2800	206.0000	190.5300	201.2700	+22.726%	65	795	+7.020%
2026-08-11	172.3700	172.3700	154.0000	164.0000	-3.529%	62	808	+31.341%
2026-08-10	174.0100	185.0000	170.0000	170.0000	-8.661%	229	802	+26.706%
2026-08-07	199.6800	199.6800	175.0000	186.1200	-7.861%	62	631	+15.732%
2026-08-06	182.0000	223.0000	175.8900	202.0000	-6.912%	27	609	+6.634%
2026-08-05	236.6000	238.5000	217.0000	217.0000	-2.226%	21	603	-0.737%
2026-08-04	198.0000	221.9400	198.0000	221.9400	+24.685%	38	592	-2.947%
2026-08-03	148.0000	178.0000	148.0000	178.0000	+1.714%	10	592	+21.011%
2026-07-31	240.0000	240.0000	175.0000	175.0000	-17.453%	21	596	+23.086%
2026-07-30	186.8000	212.0000	186.8000	212.0000	+50.933%	29	581	+1.604%
2026-07-29	173.6700	173.6700	140.4600	140.4600	-22.290%	24	572	+53.353%
2026-07-28	193.1200	193.1200	164.2100	180.7500	-20.518%	37	591	+19.170%
2026-07-27	233.1500	233.1500	209.4000	227.4100	-7.594%	33	575	-5.281%
2026-07-24	257.4500	265.6500	241.5800	246.1000	-17.637%	67	563	-12.475%
2026-07-23	305.5800	306.8000	296.5900	298.8000	+2.716%	22	574	-27.912%
2026-07-22	290.1500	296.3600	290.1500	290.9000	-0.182%	7	584	-25.954%
2026-07-21	254.8000	293.0000	254.8000	291.4300	+34.921%	34	584	-26.089%
2026-07-20	240.5500	240.7300	216.0000	216.0000	+0.935%	63	601	-0.278%
2026-07-17	182.5000	229.8500	182.5000	214.0000	+4.902%	52	583	+0.654%
2026-07-16	226.0000	228.0500	204.0000	204.0000	-18.072%	30	562	+5.588%
2026-07-15	250.0000	250.0000	230.0000	249.0000	-15.306%	32	546	-13.494%
2026-07-14	292.0000	294.0000	284.2000	294.0000	+12.171%	13	543	-26.735%
2026-07-13	261.9100	268.7500	256.2500	262.1000	-14.346%	12	536	-17.818%
2026-07-10	286.9000	306.0000	286.9000	306.0000	-3.470%	41	531	-29.608%
2026-07-09	327.3500	327.8000	317.0000	317.0000	+7.549%	4	570	-32.050%
2026-07-08	294.7500	294.7500	294.7500	294.7500	+10.488%	1	570	-26.921%
2026-07-07	274.5900	274.5900	254.0000	266.7700	-16.436%	4	570	-19.256%
2026-07-02	319.2300	319.2400	319.2300	319.2400	-10.073%	6	563	-32.527%
2026-07-01	366.6000	366.6000	355.0000	355.0000	-0.644%	4	563	-39.324%
2026-06-29	357.3000	357.3000	357.3000	357.3000	-23.963%	1	561	-39.715%
2026-06-26	469.9000	469.9000	469.9000	469.9000	-3.057%	50	561	-54.160%
2026-06-25	484.7200	484.7200	484.7200	484.7200	+48.687%	1	608	-55.562%
2026-06-24	370.0000	370.0000	326.0000	326.0000	-18.500%	2	607	-33.926%
2026-06-23	400.0000	400.0000	400.0000	400.0000	-19.270%	1	607	-46.150%
2026-06-22	491.0000	500.3500	484.7900	495.4800	+9.619%	11	607	-56.527%
2026-06-18	419.5400	452.0000	416.9500	452.0000	+18.133%	10	611	-52.345%
2026-06-17	382.6200	382.6200	382.6200	382.6200	+1.070%	3	611	-43.704%
2026-06-16	395.1500	395.1500	378.5700	378.5700	-5.358%	2	611	-43.102%
2026-06-15	385.0000	400.0000	385.0000	400.0000	+19.492%	9	613	-46.150%
2026-06-12	319.7700	346.1200	319.7700	334.7500	-1.501%	4	615	-35.653%
2026-06-11	278.0000	339.8500	278.0000	339.8500	+29.699%	4	613	-36.619%
2026-06-10	282.3800	305.6500	262.0300	262.0300	-4.159%	22	617	-17.796%
2026-06-09	273.4000	273.4000	248.0000	273.4000	-8.150%	21	626	-21.214%
2026-06-08	302.0000	314.1000	296.6100	297.6600	+17.189%	11	620	-27.636%
2026-06-05	305.2500	305.2500	253.0200	254.0000	-27.354%	76	624	-15.197%
2026-06-04	342.4700	349.6400	342.4700	349.6400	-13.669%	4	575	-38.394%
2026-06-03	380.0000	405.0000	373.8600	405.0000	+3.581%	46	575	-46.815%
2026-06-02	364.0000	391.0000	360.0000	391.0000	+5.997%	20	578	-44.910%
2026-06-01	365.5700	375.8300	358.0300	368.8800	+22.960%	16	583	-41.607%
2026-05-29	317.9100	320.9000	300.0000	300.0000	+0.654%	10	590	-28.200%
2026-05-28	286.0000	300.8500	286.0000	298.0500	+4.855%	5	587	-27.730%
2026-05-27	279.0000	294.6000	269.8500	284.2500	+4.121%	10	587	-24.222%
2026-05-26	231.0000	273.0000	231.0000	273.0000	+80.174%	58	589	-21.099%
2026-05-20	153.7500	153.7500	151.5100	151.5200	+3.973%	8	602	+42.159%
2026-05-19	118.4000	145.7300	118.4000	145.7300	+16.771%	8	602	+47.808%
2026-05-18	147.0200	147.0200	124.8000	124.8000	-23.576%	10	602	+72.596%
2026-05-15	161.2200	168.9000	161.2200	163.3000	-17.940%	8	602	+31.904%
2026-05-14	198.4800	209.0000	198.3200	199.0000	-7.420%	29	602	+8.241%
2026-05-13	206.7500	214.9500	206.7500	214.9500	+23.485%	2	600	+0.209%
2026-05-12	178.9400	178.9400	154.7000	174.0700	-21.840%	33	600	+23.743%
2026-05-11	200.8300	222.7200	193.1300	222.7100	+38.717%	61	600	-3.282%
2026-05-08	142.5400	160.6000	142.5400	160.5500	+55.481%	19	561	+34.164%
2026-05-07	108.0000	124.8000	103.2600	103.2600	-4.539%	23	563	+108.600%
2026-05-06	108.1000	108.1700	108.1000	108.1700	+1.836%	3	554	+99.131%
2026-05-05	96.0000	106.3600	96.0000	106.2200	+49.922%	24	551	+102.787%
2026-05-04	71.7600	78.7000	70.8500	70.8500	+24.298%	24	529	+204.023%
2026-05-01	57.0000	57.0000	57.0000	57.0000	+20.635%	1	517	+277.895%
2026-04-30	46.3000	48.7600	46.3000	47.2500	+9.553%	27	517	+355.873%
2026-04-28	43.1300	43.1300	43.1300	43.1300	-21.582%	10	512	+399.420%
2026-04-27	50.0500	55.0000	50.0500	55.0000	+21.466%	16	515	+291.636%
2026-04-24	45.2800	45.2800	45.2800	45.2800	+8.951%	1	504	+375.707%
2026-04-22	37.8000	41.5600	37.8000	41.5600	+52.570%	7	505	+418.287%
2026-04-20	27.2800	27.2800	27.2400	27.2400	-15.796%	2	505	+690.749%
2026-04-17	33.3000	33.3500	32.3500	32.3500	+0.779%	14	504	+565.842%
2026-04-16	32.1000	32.1000	32.1000	32.1000	+1.262%	1	500	+571.028%
2026-04-15	30.0000	31.7000	30.0000	31.7000	-6.352%	12	499	+579.495%
2026-04-14	23.6500	33.8500	23.4800	33.8500	+53.934%	32	503	+536.337%
2026-04-13	21.2000	21.9900	21.2000	21.9900	-7.019%	15	519	+879.536%
2026-04-10	21.9000	23.6500	21.9000	23.6500	+16.502%	72	522	+810.782%
2026-04-09	19.7500	20.3000	19.5500	20.3000	+9.434%	7	506	+961.084%
2026-04-08	20.2500	20.2500	18.5200	18.5500	+39.474%	87	507	+1,061.186%
2026-04-07	13.6700	13.6700	13.2000	13.3000	-12.095%	36	468	+1,519.549%
2026-04-06	15.3200	15.7500	14.9000	15.1300	+15.850%	46	474	+1,323.662%
2026-04-02	13.0700	13.0700	13.0600	13.0600	+15.575%	5	489	+1,549.311%
2026-03-27	11.3000	11.3000	11.3000	11.3000	+16.136%	1	489	+1,806.195%
2026-03-26	12.0400	12.0400	9.7300	9.7300	-29.236%	48	489	+2,113.772%
2026-03-25	14.0500	14.0500	13.0000	13.7500	-13.522%	16	532	+1,466.545%
2026-03-24	15.9800	15.9800	14.9300	15.9000	-11.272%	12	536	+1,254.717%
2026-03-23	20.9300	20.9300	17.9200	17.9200	-22.592%	44	536	+1,102.009%
2026-03-20	29.4000	29.7700	23.1500	23.1500	-18.914%	41	526	+830.454%
2026-03-19	27.2700	33.1100	26.6000	28.5500	-23.602%	128	536	+654.466%
2026-03-18	38.6000	38.6000	37.1700	37.3700	+5.031%	31	505	+476.398%
2026-03-17	35.5800	35.5800	35.5800	35.5800	+9.883%	1	502	+505.396%
2026-03-16	32.3000	32.4000	32.3000	32.3800	+21.273%	8	501	+565.225%
2026-03-13	26.7000	26.7000	26.7000	26.7000	+15.936%	29	501	+706.742%
2026-03-12	22.8600	23.0300	22.8600	23.0300	-12.433%	2	509	+835.302%
2026-03-11	27.7500	27.7500	26.3000	26.3000	+38.421%	29	509	+719.011%
2026-03-09	18.5000	19.0000	18.0000	19.0000	-8.654%	5	485	+1,033.684%
2026-03-06	19.3000	20.8000	19.3000	20.8000	+4.418%	7	490	+935.577%
2026-03-05	22.5500	22.8700	19.9200	19.9200	-10.351%	14	491	+981.325%
2026-03-04	22.6500	22.6500	22.2000	22.2200	+15.850%	5	485	+869.397%
2026-03-03	20.8000	20.8000	19.1800	19.1800	-19.749%	119	481	+1,023.045%
2026-02-27	25.3000	25.6900	23.8500	23.9000	-7.544%	86	437	+801.255%
2026-02-26	26.1000	26.1000	25.8500	25.8500	-13.632%	4	399	+733.269%
2026-02-25	29.9300	29.9300	29.9300	29.9300	-1.675%	1	401	+619.679%
2026-02-24	30.4000	30.4500	30.3500	30.4400	+6.063%	54	401	+607.622%
2026-02-23	28.6500	28.7000	28.6500	28.7000	-6.515%	2	408	+650.523%
2026-02-18	28.4000	30.7000	28.3500	30.7000	-3.520%	8	407	+601.629%
2026-02-13	30.8500	32.7500	30.7500	31.8200	-13.837%	31	397	+576.933%
2026-02-12	36.2600	36.9300	36.2600	36.9300	+22.977%	11	397	+483.266%
2026-02-11	30.0300	30.0300	30.0300	30.0300	+34.664%	1	397	+617.283%
2026-02-10	20.4900	22.3000	20.4900	22.3000	-5.066%	2	397	+865.919%
2026-02-09	23.7400	23.7400	23.4900	23.4900	-10.446%	283	398	+816.986%
2026-02-06	26.2300	26.2300	26.2300	26.2300	-0.038%	5	131	+721.197%
2026-02-05	24.9300	27.5700	24.9300	26.2400	-1.353%	14	126	+720.884%
2026-02-04	31.1000	31.1000	26.4500	26.6000	-30.000%	73	121	+709.774%
2026-02-03	40.0000	40.0000	35.9800	38.0000	-8.982%	21	135	+466.842%
2026-02-02	34.6000	42.7000	34.6000	41.7500	+14.509%	49	130	+415.928%
2026-01-30	43.5400	47.7800	34.8400	36.4600	-10.418%	141	91	+490.784%
2026-01-29	42.9800	42.9800	40.5000	40.7000	0.000%	6	6	+429.238%