Dark

MU20270115C900
MU Jan 15 2027 900.00 Call (MU270115C00900000)
option OPRA

EOD

Sep 10, 2026

187.00-15.955%(-35.50)434

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	202.0700	202.0700	185.0100	187.0000	-15.955%	434	5,717	0.000%
2026-09-09	211.8900	238.7400	208.6600	222.5000	+6.628%	379	5,804	-15.955%
2026-09-08	235.3500	237.6900	208.3500	208.6700	-5.775%	147	5,747	-10.385%
2026-09-04	181.4000	221.4600	179.4000	221.4600	+28.756%	879	5,909	-15.560%
2026-09-03	162.0000	173.0000	150.0000	172.0000	-0.116%	107	5,909	+8.721%
2026-09-02	158.4000	173.2500	158.4000	172.2000	+6.957%	81	5,879	+8.595%
2026-09-01	163.4000	181.0000	154.3500	161.0000	-7.863%	110	5,931	+16.149%
2026-08-31	172.0000	174.7400	161.3600	174.7400	+7.202%	90	5,943	+7.016%
2026-08-28	161.8600	177.0000	157.0800	163.0000	-6.953%	101	5,915	+14.724%
2026-08-27	183.4000	184.8400	154.5000	175.1800	-1.871%	436	5,877	+6.747%
2026-08-26	180.6900	181.2900	173.7900	178.5200	+1.345%	27	5,790	+4.750%
2026-08-25	184.0000	185.0000	168.7500	176.1500	+7.180%	1,215	5,787	+6.160%
2026-08-24	181.8100	181.8100	155.0000	164.3500	-19.731%	450	6,750	+13.782%
2026-08-21	216.0000	220.0000	201.5000	204.7500	-4.278%	114	6,456	-8.669%
2026-08-20	190.6800	213.9000	185.6700	213.9000	+13.565%	65	6,482	-12.576%
2026-08-19	203.7000	203.7000	175.9500	188.3500	-1.901%	191	6,485	-0.717%
2026-08-18	210.0000	214.6300	185.4000	192.0000	-21.053%	311	6,369	-2.604%
2026-08-17	242.4500	259.3200	238.9400	243.2000	+15.452%	129	6,334	-23.109%
2026-08-14	212.7700	226.1100	208.0000	210.6500	+4.541%	26	6,293	-11.227%
2026-08-13	180.0000	225.5300	178.5000	201.5000	+12.225%	326	6,306	-7.196%
2026-08-12	184.6100	196.0000	175.0000	179.5500	+16.349%	200	6,499	+4.149%
2026-08-11	161.2900	163.0000	141.7500	154.3200	-0.439%	390	6,562	+21.177%
2026-08-10	161.9800	175.0000	155.0000	155.0000	-9.962%	337	6,610	+20.645%
2026-08-07	192.1400	192.1400	163.7200	172.1500	-11.299%	378	6,770	+8.626%
2026-08-06	173.8000	211.0500	165.0000	194.0800	-5.165%	370	6,610	-3.648%
2026-08-05	203.5000	224.5000	203.5000	204.6500	-1.611%	143	6,553	-8.624%
2026-08-04	184.0000	213.1900	184.0000	208.0000	+25.779%	362	6,513	-10.096%
2026-08-03	145.2000	168.5000	134.4500	165.3700	-1.565%	217	6,458	+13.080%
2026-07-31	222.1000	230.4600	163.0000	168.0000	-14.286%	386	6,427	+11.310%
2026-07-30	148.0500	201.5200	148.0300	196.0000	+59.350%	1,498	6,461	-4.592%
2026-07-29	173.3500	180.0000	123.0000	123.0000	-27.055%	1,055	6,064	+52.033%
2026-07-28	183.1500	183.1500	153.8500	168.6200	-20.462%	608	6,071	+10.900%
2026-07-27	241.7700	241.7700	198.0000	212.0000	-10.846%	167	6,131	-11.792%
2026-07-24	261.1000	261.1000	228.4600	237.7900	-16.221%	232	6,173	-21.359%
2026-07-23	295.4200	304.0000	283.0000	283.8300	+2.314%	38	5,976	-34.115%
2026-07-22	263.4500	283.0000	263.4500	277.4100	-0.373%	18	5,976	-32.591%
2026-07-21	244.9500	287.4600	240.3000	278.4500	+35.039%	218	5,976	-32.843%
2026-07-20	219.4000	230.0000	206.2000	206.2000	+2.597%	275	5,914	-9.311%
2026-07-17	186.1000	231.6000	173.0500	200.9800	+1.505%	220	5,713	-6.956%
2026-07-16	211.0000	216.7000	191.0000	198.0000	-15.392%	466	5,712	-5.556%
2026-07-15	267.3200	267.3200	216.0000	234.0200	-18.103%	1,559	5,846	-20.092%
2026-07-14	291.0600	294.1900	265.4000	285.7500	+11.395%	25	5,714	-34.558%
2026-07-13	262.1000	262.1000	240.0000	256.5200	-12.087%	106	5,716	-27.101%
2026-07-10	281.3500	301.0000	281.3500	291.7900	-4.237%	15	5,699	-35.913%
2026-07-09	320.0000	332.1900	304.7000	304.7000	+9.565%	52	5,695	-38.628%
2026-07-08	247.8400	280.0000	247.8400	278.1000	+2.962%	573	5,715	-32.758%
2026-07-07	258.7000	275.3000	239.8800	270.1000	-12.277%	298	5,600	-30.766%
2026-07-06	319.3900	325.3800	303.0000	307.9000	+2.633%	84	5,401	-39.266%
2026-07-02	353.5300	353.5300	284.2000	300.0000	-11.765%	1,401	4,488	-37.667%
2026-07-01	374.3000	382.1400	340.0000	340.0000	-22.507%	394	4,488	-45.000%
2026-06-30	419.0000	438.7500	419.0000	438.7500	+5.835%	22	4,317	-57.379%
2026-06-29	398.7500	417.5000	330.0000	414.5600	+0.087%	105	4,335	-54.892%
2026-06-26	420.0000	458.0000	410.3000	414.2000	-11.882%	92	4,267	-54.853%
2026-06-25	488.5400	511.4900	422.6700	470.0500	+36.817%	79	4,277	-60.217%
2026-06-24	356.8900	362.9300	314.2000	343.5600	-6.070%	77	4,262	-45.570%
2026-06-23	381.6600	420.0000	361.9500	365.7600	-23.308%	116	4,263	-48.874%
2026-06-22	472.9700	483.1300	462.8600	476.9200	+9.851%	332	4,222	-60.790%
2026-06-18	404.2000	440.3500	401.0000	434.1500	+19.991%	214	4,408	-56.927%
2026-06-17	371.0000	389.5000	345.0000	361.8200	+4.997%	99	4,408	-48.317%
2026-06-16	408.5800	408.5800	344.6000	344.6000	-12.324%	77	4,408	-45.734%
2026-06-15	369.6000	400.6500	368.1100	393.0400	+22.233%	110	4,436	-52.422%
2026-06-12	305.1900	343.4500	304.1600	321.5500	-1.229%	215	4,496	-41.844%
2026-06-11	263.4100	325.5500	260.0000	325.5500	+26.109%	206	4,605	-42.559%
2026-06-10	269.8500	296.1000	252.8000	258.1500	-8.948%	323	4,609	-27.561%
2026-06-09	309.5100	313.9000	234.5500	283.5200	-2.369%	268	4,500	-34.043%
2026-06-08	291.0000	303.0500	272.6000	290.4000	+21.445%	325	4,455	-35.606%
2026-06-05	286.5500	291.5500	239.0600	239.1200	-28.621%	646	4,439	-21.797%
2026-06-04	330.6000	347.0000	308.1500	335.0000	-14.606%	127	4,356	-44.179%
2026-06-03	373.6200	393.1000	356.0000	392.3000	+4.664%	47	4,336	-52.332%
2026-06-02	348.2500	382.5000	348.2000	374.8200	+5.363%	97	4,342	-50.109%
2026-06-01	344.0400	364.4000	344.0400	355.7400	+14.755%	179	4,343	-47.434%
2026-05-29	295.0000	311.0000	288.5500	310.0000	+14.934%	206	4,343	-39.677%
2026-05-28	279.6100	288.9100	259.5500	269.7200	-1.490%	369	4,336	-30.669%
2026-05-27	292.1000	292.1000	249.0000	273.8000	+8.281%	326	4,299	-31.702%
2026-05-26	200.3000	266.0000	197.6500	252.8600	+62.142%	1,062	4,270	-26.046%
2026-05-22	155.8200	167.8400	155.1900	155.9500	+1.293%	56	4,260	+19.910%
2026-05-21	150.0000	162.0500	150.0000	153.9600	+4.380%	60	4,221	+21.460%
2026-05-20	140.1000	150.6000	132.5000	147.5000	+14.067%	68	4,221	+26.780%
2026-05-19	116.0000	146.2700	108.9600	129.3100	+3.448%	182	4,177	+44.614%
2026-05-18	160.6700	162.0000	115.0000	125.0000	-15.369%	564	4,177	+49.600%
2026-05-15	160.0000	163.1000	147.7000	147.7000	-19.571%	153	4,177	+26.608%
2026-05-14	190.3500	207.1100	183.5000	183.6400	-10.301%	225	3,921	+1.830%
2026-05-13	207.5200	211.2300	192.0000	204.7300	+14.374%	809	4,156	-8.660%
2026-05-12	187.1000	188.8500	143.7600	179.0000	-12.065%	2,858	4,156	+4.469%
2026-05-11	189.5500	216.0000	177.7600	203.5600	+30.228%	1,877	4,156	-8.135%
2026-05-08	113.8500	156.3100	113.8500	156.3100	+56.482%	1,094	5,676	+19.634%
2026-05-07	105.6500	118.5000	96.9500	99.8900	-10.090%	221	4,831	+87.206%
2026-05-06	101.0000	111.5000	93.2100	111.1000	+14.915%	202	4,817	+68.317%
2026-05-05	77.8200	100.6600	77.8200	96.6800	+45.274%	892	4,930	+93.422%
2026-05-04	60.8000	73.8000	60.5000	66.5500	+24.276%	299	4,811	+180.992%
2026-05-01	44.8500	54.6800	44.8500	53.5500	+17.049%	66	4,855	+249.206%
2026-04-30	49.7000	49.7000	40.9500	45.7500	+3.507%	516	4,855	+308.743%
2026-04-29	46.7000	48.7000	43.5000	44.2000	+2.791%	149	4,656	+323.077%
2026-04-28	45.4000	49.2000	39.1500	43.0000	-13.394%	787	4,594	+334.884%
2026-04-27	46.9400	54.5000	46.9400	49.6500	+17.766%	1,740	4,535	+276.636%
2026-04-24	41.5500	44.7200	41.1500	42.1600	+17.765%	316	3,705	+343.548%
2026-04-23	37.0800	40.4000	34.6000	35.8000	-7.494%	1,798	3,547	+422.346%
2026-04-22	29.0100	40.0000	29.0100	38.7000	+46.591%	1,022	2,026	+383.204%
2026-04-21	28.0000	28.0000	26.4000	26.4000	+1.111%	9	1,528	+608.333%
2026-04-20	27.7500	27.8000	24.7500	26.1100	-9.654%	74	1,528	+616.201%
2026-04-17	32.6500	33.6300	28.9000	28.9000	-5.586%	76	1,529	+547.059%
2026-04-16	30.4800	31.8000	30.4800	30.6100	+2.033%	24	1,537	+510.911%
2026-04-15	31.2000	31.5300	26.4000	30.0000	-6.250%	2,181	1,529	+523.333%
2026-04-14	21.0000	32.1600	21.0000	32.0000	+51.300%	109	1,604	+484.375%
2026-04-13	20.0000	21.1500	19.3000	21.1500	-1.947%	27	1,626	+784.161%
2026-04-10	20.0300	21.7000	20.0000	21.5700	+7.207%	65	1,635	+766.945%
2026-04-09	18.2500	20.3000	16.6500	20.1200	+18.075%	84	1,611	+829.423%
2026-04-08	18.2000	19.8500	15.3000	17.0400	+28.024%	112	1,581	+997.418%
2026-04-07	12.2900	13.3100	11.9500	13.3100	-1.041%	45	1,621	+1,304.959%
2026-04-06	13.5900	14.3400	13.4200	13.4500	+13.983%	188	1,647	+1,290.335%
2026-04-02	10.3000	11.9800	10.3000	11.8000	-7.813%	19	1,691	+1,484.746%
2026-04-01	9.0000	13.9200	8.9200	12.8000	+63.683%	101	1,691	+1,360.938%
2026-03-31	6.0000	7.8200	5.5000	7.8200	+37.193%	308	1,647	+2,291.304%
2026-03-30	9.0000	9.2500	5.7000	5.7000	-36.667%	127	1,701	+3,180.702%
2026-03-27	9.6500	11.0000	9.0000	9.0000	-1.639%	67	1,657	+1,977.778%
2026-03-26	11.1500	11.6500	8.7700	9.1500	-25.245%	334	1,667	+1,943.716%
2026-03-25	12.1800	13.0000	11.0000	12.2400	-14.105%	510	1,764	+1,427.778%
2026-03-24	16.0100	16.0100	13.7500	14.2500	-12.577%	724	1,804	+1,212.281%
2026-03-23	22.1400	22.3000	16.3000	16.3000	-24.711%	97	1,747	+1,047.239%
2026-03-20	25.5000	27.4900	21.1400	21.6500	-19.815%	988	1,723	+763.741%
2026-03-19	25.4300	31.1000	23.2000	27.0000	-21.397%	1,563	1,316	+592.593%
2026-03-18	33.1600	36.6500	32.7400	34.3500	+4.312%	1,442	1,048	+444.396%
2026-03-17	31.1700	33.0200	30.3100	32.9300	+13.945%	1,955	646	+467.871%
2026-03-16	29.1500	31.3600	28.9000	28.9000	+15.646%	548	754	+547.059%
2026-03-13	23.6700	25.5900	22.4000	24.9900	+19.741%	724	933	+648.299%
2026-03-12	23.5500	23.5500	20.8700	20.8700	-14.221%	993	666	+796.023%
2026-03-11	23.3100	25.2700	22.2000	24.3300	+12.120%	794	549	+668.598%
2026-03-10	20.2500	23.9500	20.2500	21.7000	+18.579%	205	533	+761.751%
2026-03-09	16.7900	18.3000	16.7000	18.3000	+4.571%	152	568	+921.858%
2026-03-06	17.9800	21.0000	17.0000	17.5000	-14.634%	250	573	+968.571%
2026-03-05	21.0000	21.0500	17.9500	20.5000	-1.014%	568	514	+812.195%
2026-03-04	18.7500	21.0500	18.7500	20.7100	+23.642%	69	508	+802.945%
2026-03-03	18.7300	19.3100	16.7500	16.7500	-25.390%	136	519	+1,016.418%
2026-03-02	22.4400	23.5200	21.0600	22.4500	-3.441%	34	525	+732.962%
2026-02-27	22.2000	23.2500	22.2000	23.2500	-2.720%	13	517	+704.301%
2026-02-26	27.7700	28.1400	23.0300	23.9000	-15.098%	8	517	+682.427%
2026-02-25	29.3200	30.1200	28.1500	28.1500	-0.530%	18	513	+564.298%
2026-02-24	28.3900	30.2500	27.3500	28.3000	+6.591%	94	513	+560.777%
2026-02-23	25.7000	26.9500	25.2800	26.5500	-1.667%	366	519	+604.331%
2026-02-20	28.2000	28.3500	26.1200	27.0000	+0.935%	103	553	+592.593%
2026-02-19	26.0000	27.5500	26.0000	26.7500	-2.015%	64	550	+599.065%
2026-02-18	24.0000	28.5000	24.0000	27.3000	+12.810%	202	535	+584.982%
2026-02-17	26.2000	26.9000	24.1200	24.2000	-14.759%	70	534	+672.727%
2026-02-13	28.0000	30.6000	28.0000	28.3900	-12.105%	576	85	+558.683%
2026-02-12	33.8600	33.8600	32.3000	32.3000	+10.427%	11	85	+478.947%
2026-02-11	23.7200	29.2500	23.7200	29.2500	+44.444%	18	77	+539.316%
2026-02-10	20.2500	20.2500	20.2500	20.2500	-7.955%	2	62	+823.457%
2026-02-09	22.7000	22.7000	22.0000	22.0000	-11.647%	7	62	+750.000%
2026-02-06	23.9000	24.9000	22.3500	24.9000	+0.403%	27	56	+651.004%
2026-02-05	24.3000	27.2500	24.0000	24.8000	-5.054%	104	52	+654.032%
2026-02-04	24.1800	26.1200	24.1800	26.1200	-22.950%	5	6	+615.926%
2026-02-03	36.2000	37.2500	33.9000	33.9000	-17.115%	5	6	+451.622%
2026-02-02	40.6400	40.9000	40.6400	40.9000	0.000%	2	1	+357.213%