Dark

MU20270115C90
MU Jan 15 2027 90.00 Call (MU270115C00090000)
option OPRA

EOD

Jul 17, 2025

39.35-5.295%(-2.20)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-17	39.00	39.55	38.42	39.35	-5.295%	44	4,833	0.000%
2025-07-16	42.50	42.50	41.50	41.55	-7.440%	114	4,797	-5.295%
2025-07-15	45.10	45.10	44.85	44.89	+2.255%	34	4,733	-12.341%
2025-07-14	44.15	44.80	43.90	43.90	-9.652%	78	4,733	-10.364%
2025-07-11	48.60	48.60	48.59	48.59	+3.383%	2	4,733	-19.016%
2025-07-10	47.52	47.61	47.00	47.00	-5.566%	32	4,734	-16.277%
2025-07-08	48.15	49.92	48.15	49.77	+10.111%	17	4,733	-20.936%
2025-07-07	45.20	45.20	45.20	45.20	-6.029%	3	4,732	-12.942%
2025-07-03	48.10	48.10	48.10	48.10	+4.113%	1	4,731	-18.191%
2025-07-02	47.60	47.60	46.20	46.20	+5.239%	2	4,731	-14.827%
2025-07-01	43.90	43.90	43.90	43.90	-9.485%	2	4,731	-10.364%
2025-06-30	48.50	48.50	48.50	48.50	-3.194%	40	4,732	-18.866%
2025-06-27	50.00	50.10	50.00	50.10	-2.907%	3	4,772	-21.457%
2025-06-26	53.93	53.93	51.60	51.60	-1.168%	38	4,772	-23.740%
2025-06-25	51.71	52.21	51.71	52.21	-1.304%	11	4,780	-24.631%
2025-06-24	51.23	52.90	51.23	52.90	+7.411%	5	4,781	-25.614%
2025-06-23	48.75	50.00	48.75	49.25	-0.945%	6	4,784	-20.102%
2025-06-20	49.72	49.72	49.72	49.72	-1.055%	2	4,787	-20.857%
2025-06-18	48.53	50.25	48.53	50.25	+7.602%	2	4,787	-21.692%
2025-06-17	49.00	49.80	46.70	46.70	-0.235%	4	4,787	-15.739%
2025-06-16	46.00	48.05	46.00	46.81	+6.386%	35	4,790	-15.937%
2025-06-13	43.35	44.90	43.35	44.00	-0.452%	12	4,813	-10.568%
2025-06-12	43.82	44.20	43.82	44.20	-0.113%	3	4,817	-10.973%
2025-06-11	43.65	44.40	43.65	44.25	+4.118%	9	4,819	-11.073%
2025-06-10	41.60	43.00	41.60	42.50	+6.170%	18	4,822	-7.412%
2025-06-09	39.20	41.00	39.20	40.03	+3.571%	11	4,829	-1.699%
2025-06-06	39.05	40.00	38.35	38.65	+1.284%	28	4,840	+1.811%
2025-06-05	38.02	38.16	38.02	38.16	+11.612%	4	4,843	+3.118%
2025-06-04	34.12	34.28	34.10	34.19	+3.293%	6	4,847	+15.092%
2025-06-03	30.50	33.55	30.50	33.10	+16.549%	10	4,847	+18.882%
2025-06-02	28.40	28.40	28.40	28.40	+3.310%	2	4,856	+38.556%
2025-05-30	27.55	27.55	25.85	27.49	-6.497%	26	4,858	+43.143%
2025-05-29	29.40	29.40	29.40	29.40	+0.858%	2	4,855	+33.844%
2025-05-27	29.17	29.17	29.15	29.15	+9.217%	3	4,857	+34.991%
2025-05-23	25.60	26.69	25.60	26.69	-6.678%	18	4,859	+47.433%
2025-05-22	28.60	28.60	28.60	28.60	-6.383%	1	4,859	+37.587%
2025-05-21	30.55	30.55	30.55	30.55	-0.163%	1	4,859	+28.805%
2025-05-20	30.60	30.60	30.60	30.60	+0.658%	2	4,859	+28.595%
2025-05-19	30.48	30.48	30.35	30.40	+0.829%	7	4,861	+29.441%
2025-05-16	30.05	30.15	30.05	30.15	+10.440%	18	4,867	+30.514%
2025-05-15	27.05	28.25	26.40	27.30	-5.959%	43	4,870	+44.139%
2025-05-14	29.03	29.03	29.03	29.03	-1.926%	1	4,891	+35.549%
2025-05-13	29.25	29.60	29.25	29.60	+10.654%	9	4,891	+32.939%
2025-05-12	26.60	27.25	24.15	26.75	+22.258%	32	4,898	+47.103%
2025-05-08	22.16	22.16	21.88	21.88	+11.405%	6	4,923	+79.845%
2025-05-07	19.64	19.64	19.64	19.64	+2.827%	1	4,923	+100.356%
2025-05-06	17.80	19.10	17.80	19.10	+3.355%	68	4,923	+106.021%
2025-05-05	18.55	18.75	18.40	18.48	-4.496%	13	4,953	+112.933%
2025-05-02	18.45	19.70	18.45	19.35	+8.830%	12	4,949	+103.359%
2025-05-01	18.05	18.05	17.70	17.78	+5.207%	3	4,951	+121.316%
2025-04-29	17.00	17.00	16.35	16.90	-3.429%	59	4,949	+132.840%
2025-04-28	18.09	18.09	17.25	17.50	-4.372%	5	4,999	+124.857%
2025-04-25	18.75	18.75	18.20	18.30	+6.893%	14	4,999	+115.027%
2025-04-24	16.75	17.12	15.90	17.12	+12.632%	7	5,004	+129.848%
2025-04-23	15.70	15.70	15.20	15.20	+14.286%	19	5,004	+158.882%
2025-04-22	12.80	13.30	12.80	13.30	+12.426%	7	5,004	+195.865%
2025-04-21	11.95	11.95	11.60	11.83	-7.216%	99	5,004	+232.629%
2025-04-17	12.93	12.93	12.35	12.75	-9.574%	20	5,009	+208.627%
2025-04-15	14.90	14.90	14.10	14.10	-3.754%	12	5,009	+179.078%
2025-04-14	15.36	15.36	14.65	14.65	+6.934%	15	5,010	+168.601%
2025-04-11	14.40	14.40	12.98	13.70	-4.729%	40	5,025	+187.226%
2025-04-10	16.00	16.00	13.70	14.38	-19.213%	9	5,021	+173.644%
2025-04-09	12.70	18.00	11.40	17.80	+52.790%	114	5,015	+121.067%
2025-04-08	15.50	15.50	11.50	11.65	-14.527%	68	5,063	+237.768%
2025-04-07	11.05	13.63	11.00	13.63	+16.595%	17	5,007	+188.701%
2025-04-04	14.05	14.55	11.45	11.69	-27.256%	14,424	5,007	+236.612%
2025-04-03	20.05	20.09	16.05	16.07	-35.384%	96	7,779	+144.866%
2025-04-02	23.41	24.87	23.41	24.87	+2.769%	2	7,724	+58.223%
2025-04-01	23.00	24.40	23.00	24.20	+7.080%	205	7,726	+62.603%
2025-03-31	21.85	22.63	21.75	22.60	-5.912%	34	7,791	+74.115%
2025-03-28	25.11	25.38	24.00	24.02	-7.007%	22	7,794	+63.822%
2025-03-27	26.03	26.03	25.83	25.83	-2.196%	3	7,794	+52.342%
2025-03-26	29.55	29.55	26.13	26.41	-6.014%	3	7,791	+48.997%
2025-03-25	29.00	29.00	27.50	28.10	-1.885%	97	7,790	+40.036%
2025-03-21	29.50	29.50	28.30	28.64	-20.223%	792	7,716	+37.395%
2025-03-20	36.50	36.56	35.30	35.90	+2.718%	27	7,901	+9.610%
2025-03-19	36.50	36.50	34.90	34.95	+1.158%	68	7,924	+12.589%
2025-03-18	34.00	34.55	34.00	34.55	-5.213%	3	7,904	+13.893%
2025-03-17	35.35	36.45	35.35	36.45	+7.522%	37	7,905	+7.956%
2025-03-14	34.63	34.63	33.85	33.90	+13.758%	56	7,922	+16.077%
2025-03-13	31.95	32.02	29.80	29.80	-2.614%	13	7,918	+32.047%
2025-03-12	29.85	31.48	29.62	30.60	+15.909%	47	7,918	+28.595%
2025-03-11	25.42	26.75	24.50	26.40	+6.883%	433	7,954	+49.053%
2025-03-10	25.70	25.80	24.10	24.70	-11.786%	44	7,754	+59.312%
2025-03-07	28.30	28.30	28.00	28.00	+5.660%	62	7,781	+40.536%
2025-03-06	27.00	27.00	26.35	26.50	-1.852%	26	7,810	+48.491%
2025-03-05	27.00	27.00	27.00	27.00	-4.762%	40	7,820	+45.741%
2025-03-04	25.30	28.35	25.00	28.35	+7.183%	64	7,860	+38.801%
2025-03-03	28.01	28.54	26.45	26.45	-8.793%	9	7,823	+48.771%
2025-02-28	28.25	29.50	28.25	29.00	-8.228%	40	7,827	+35.690%
2025-02-26	33.00	33.00	31.60	31.60	+10.105%	21	7,825	+24.525%
2025-02-25	28.64	28.91	28.35	28.70	-4.174%	24	7,846	+37.108%
2025-02-24	31.55	32.27	29.95	29.95	-7.846%	6	7,848	+31.386%
2025-02-21	35.85	35.85	32.50	32.50	-10.295%	28	7,852	+21.077%
2025-02-20	36.23	36.23	36.23	36.23	-2.319%	6	7,844	+8.612%
2025-02-19	37.10	37.10	36.30	37.09	-5.695%	8	7,850	+6.093%
2025-02-18	35.40	39.33	35.40	39.33	+19.182%	62	7,846	+0.051%
2025-02-14	33.35	34.15	32.20	33.00	+5.499%	60	7,930	+19.242%
2025-02-13	28.01	31.28	28.01	31.28	+13.663%	3,339	7,930	+25.799%
2025-02-12	26.00	27.85	26.00	27.52	-5.915%	77	4,599	+42.987%
2025-02-11	30.50	30.50	29.00	29.25	-4.287%	135	4,567	+34.530%
2025-02-10	30.35	30.68	30.35	30.56	+10.126%	17	4,702	+28.763%
2025-02-07	29.25	29.25	27.75	27.75	-5.932%	10	4,709	+41.802%
2025-02-06	29.85	30.31	29.50	29.50	+3.873%	27	4,710	+33.390%
2025-02-05	27.40	28.40	27.10	28.40	+5.812%	24	4,704	+38.556%
2025-02-04	26.00	27.17	26.00	26.84	+1.436%	11	4,694	+46.610%
2025-02-03	26.00	27.30	25.55	26.46	-6.336%	121	4,697	+48.715%
2025-01-31	29.00	29.00	28.25	28.25	+0.821%	14	4,700	+39.292%
2025-01-30	27.83	28.02	27.50	28.02	+8.816%	4	4,700	+40.435%
2025-01-29	25.75	25.94	23.25	25.75	+2.183%	55	4,704	+52.816%
2025-01-28	28.72	28.72	24.65	25.20	-4.906%	172	4,673	+56.151%
2025-01-27	29.30	29.30	25.06	26.50	-25.394%	298	1,940	+48.491%
2025-01-24	36.00	36.00	35.35	35.52	-2.791%	8	2,041	+10.783%
2025-01-23	37.25	37.65	36.10	36.54	-10.660%	14	2,041	+7.690%
2025-01-22	40.08	41.30	39.98	40.90	+0.739%	12	2,043	-3.790%
2025-01-21	39.50	40.60	39.40	40.60	+9.140%	76	2,033	-3.079%
2025-01-17	35.60	37.20	35.60	37.20	+2.762%	10	2,033	+5.780%
2025-01-16	36.20	36.20	36.20	36.20	+0.836%	5	2,033	+8.702%
2025-01-15	35.33	36.00	35.33	35.90	+15.434%	106	2,038	+9.610%
2025-01-14	31.51	31.51	30.56	31.10	+3.667%	43	2,073	+26.527%
2025-01-13	30.45	30.45	29.75	30.00	-10.045%	50	2,111	+31.167%
2025-01-10	32.96	33.35	32.25	33.35	-4.578%	18	2,067	+17.991%
2025-01-08	33.89	34.95	32.90	34.95	-6.899%	25	2,059	+12.589%
2025-01-07	36.75	39.00	36.39	37.54	+13.517%	244	2,059	+4.822%
2025-01-06	31.26	34.60	31.03	33.07	+25.741%	240	1,851	+18.990%
2025-01-03	25.75	26.45	25.50	26.30	+8.948%	144	1,807	+49.620%
2025-01-02	23.10	24.50	23.10	24.14	+6.344%	125	1,808	+63.007%
2024-12-31	23.75	24.00	22.70	22.70	-5.574%	5	1,762	+73.348%
2024-12-30	23.70	24.05	23.27	24.04	-7.360%	75	1,762	+63.686%
2024-12-27	25.20	25.95	25.20	25.95	-3.172%	64	1,723	+51.638%
2024-12-26	25.84	27.00	25.50	26.80	+3.077%	143	1,740	+46.828%
2024-12-24	25.71	26.67	25.71	26.00	-3.166%	25	1,623	+51.346%
2024-12-23	26.80	28.00	26.00	26.85	+1.898%	1,191	1,623	+46.555%
2024-12-20	24.99	26.44	24.75	26.35	+6.250%	128	507	+49.336%
2024-12-19	27.75	32.45	23.40	24.80	-35.248%	215	430	+58.669%
2024-12-18	43.15	43.15	38.30	38.30	-7.711%	17	286	+2.742%
2024-12-17	41.50	41.50	41.10	41.50	-1.073%	5	276	-5.181%
2024-12-16	42.80	42.80	41.95	41.95	+19.857%	4	271	-6.198%
2024-12-13	35.51	36.57	35.00	35.00	+4.948%	6	271	+12.429%
2024-12-12	33.27	33.35	33.27	33.35	-2.968%	3	273	+17.991%
2024-12-11	34.37	34.37	34.37	34.37	+3.524%	1	271	+14.489%
2024-12-10	36.50	36.50	32.50	33.20	-8.160%	7	270	+18.524%
2024-12-09	36.32	36.32	36.15	36.15	+4.904%	2	266	+8.852%
2024-12-06	34.79	34.79	34.46	34.46	-1.543%	4	265	+14.190%
2024-12-05	35.00	35.00	35.00	35.00	+0.430%	2	265	+12.429%
2024-12-04	34.85	34.85	34.85	34.85	+5.766%	2	267	+12.912%
2024-11-29	32.95	32.95	32.95	32.95	+1.698%	2	265	+19.423%
2024-11-20	32.76	32.76	32.40	32.40	-1.818%	3	264	+21.451%
2024-11-19	33.00	33.00	33.00	33.00	-1.493%	1	265	+19.242%
2024-11-18	30.79	33.50	30.79	33.50	+4.851%	4	264	+17.463%
2024-11-15	32.63	33.45	31.95	31.95	-6.029%	18	263	+23.161%
2024-11-14	35.00	35.00	34.00	34.00	-2.299%	7	264	+15.735%
2024-11-13	36.24	36.24	34.80	34.80	-6.300%	3	257	+13.075%
2024-11-12	37.14	37.14	37.14	37.14	-7.841%	1	255	+5.950%
2024-11-11	40.69	40.69	40.30	40.30	-9.255%	3	254	-2.357%
2024-11-08	43.73	44.41	43.73	44.41	-1.355%	10	253	-11.394%
2024-11-07	44.28	45.02	44.28	45.02	+1.971%	2	249	-12.594%
2024-11-06	43.35	44.15	43.35	44.15	+26.035%	2	251	-10.872%
2024-11-01	35.03	35.03	35.03	35.03	+1.831%	2	253	+12.332%
2024-10-31	36.17	36.17	34.40	34.40	-10.881%	20	252	+14.390%
2024-10-30	39.20	39.81	38.60	38.60	-3.765%	40	235	+1.943%
2024-10-29	39.50	40.11	39.50	40.11	+0.275%	11	199	-1.895%
2024-10-28	40.02	40.02	40.00	40.00	-3.030%	5	188	-1.625%
2024-10-25	41.25	41.25	41.25	41.25	+7.143%	2	184	-4.606%
2024-10-23	38.50	38.50	38.50	38.50	-6.075%	2	185	+2.208%
2024-10-22	40.99	40.99	40.99	40.99	-0.389%	1	183	-4.001%
2024-10-21	42.59	42.59	40.75	41.15	-6.007%	5	182	-4.374%
2024-10-18	43.78	43.78	43.78	43.78	-3.780%	4	183	-10.119%
2024-10-17	45.50	45.50	45.50	45.50	+19.266%	1	182	-13.516%
2024-10-15	38.43	38.43	38.15	38.15	-5.756%	3	183	+3.145%
2024-10-14	40.48	40.48	40.48	40.48	+2.145%	1	186	-2.792%
2024-10-11	39.63	39.63	39.63	39.63	+9.445%	2	185	-0.707%
2024-10-09	36.21	36.21	36.21	36.21	-1.335%	2	186	+8.672%
2024-10-08	36.70	36.70	36.70	36.70	+1.102%	2	184	+7.221%
2024-10-04	37.08	37.08	36.30	36.30	+1.709%	6	186	+8.402%
2024-10-03	35.69	35.69	35.69	35.69	+2.972%	1	183	+10.255%
2024-10-02	35.37	35.37	34.60	34.66	-0.971%	5	183	+13.531%
2024-10-01	34.70	35.19	34.29	35.00	-5.277%	11	180	+12.429%
2024-09-30	38.79	38.79	36.95	36.95	-9.900%	14	172	+6.495%
2024-09-27	40.71	41.61	40.70	41.01	-2.820%	38	164	-4.048%
2024-09-26	44.23	44.50	41.36	42.20	+31.875%	90	152	-6.754%
2024-09-25	32.00	32.15	32.00	32.00	+3.393%	8	90	+22.969%
2024-09-24	30.80	31.35	30.80	30.95	0.000%	5	82	+27.141%
2024-09-23	31.15	31.47	30.60	30.95	+10.142%	21	77	+27.141%
2024-09-20	28.35	28.55	28.10	28.10	-0.882%	6	72	+40.036%
2024-09-19	27.35	28.43	27.35	28.35	+4.613%	10	69	+38.801%
2024-09-18	27.50	27.84	26.90	27.10	-1.989%	25	61	+45.203%
2024-09-17	28.42	28.50	27.65	27.65	+3.752%	30	38	+42.315%
2024-09-16	27.00	27.20	26.36	26.65	0.000%	10	9	+47.655%