Dark

MU20270319C900
MU Mar 19 2027 900.00 Call (MU270319C00900000)
option OPRA

EOD

Sep 10, 2026

220.00-14.633%(-37.71)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	227.8500	228.5000	218.6700	220.0000	-14.633%	58	1,130	0.000%
2026-09-09	261.4000	274.0000	256.3500	257.7100	+2.698%	28	1,085	-14.633%
2026-09-08	256.6500	260.2000	250.9400	250.9400	+1.185%	9	1,094	-12.330%
2026-09-04	232.8900	248.0000	230.7100	248.0000	+24.623%	304	1,149	-11.290%
2026-09-03	189.5200	202.4000	180.0000	199.0000	-2.484%	31	1,149	+10.553%
2026-09-02	194.8000	204.0700	194.0000	204.0700	+6.731%	13	1,143	+7.806%
2026-09-01	194.0600	207.0000	189.0000	191.2000	-6.343%	39	1,145	+15.063%
2026-08-31	198.5300	204.1500	195.0000	204.1500	+4.425%	12	1,143	+7.764%
2026-08-28	194.3500	198.7000	189.0000	195.5000	-2.250%	13	1,141	+12.532%
2026-08-27	214.7000	214.7000	188.0000	200.0000	-5.137%	48	1,138	+10.000%
2026-08-26	207.3300	214.0000	207.3300	210.8300	+2.245%	8	1,135	+4.349%
2026-08-25	207.4000	215.0000	202.8800	206.2000	+4.776%	39	1,130	+6.693%
2026-08-24	202.7000	202.7000	187.0000	196.8000	-16.645%	31	1,136	+11.789%
2026-08-21	235.5000	239.7000	235.5000	236.1000	+2.470%	35	1,134	-6.819%
2026-08-20	227.2000	235.0500	227.2000	230.4100	+8.998%	6	1,139	-4.518%
2026-08-19	225.5500	225.5500	211.3900	211.3900	-5.932%	6	1,139	+4.073%
2026-08-18	245.5000	248.5000	218.5500	224.7200	-18.750%	34	1,140	-2.100%
2026-08-17	285.0000	289.6000	276.5800	276.5800	+12.568%	124	1,119	-20.457%
2026-08-14	259.6100	259.6100	245.6000	245.7000	+3.457%	6	1,155	-10.460%
2026-08-13	234.2700	259.2500	234.2700	237.4900	+8.890%	25	1,157	-7.365%
2026-08-12	210.5500	224.5000	208.6500	218.1000	+19.769%	9	1,151	+0.871%
2026-08-11	175.4900	182.4200	175.4000	182.1000	-7.578%	91	1,159	+20.813%
2026-08-10	195.5000	200.5800	192.0000	197.0300	-4.816%	36	1,179	+11.658%
2026-08-07	198.0000	207.0000	198.0000	207.0000	-10.117%	5	1,183	+6.280%
2026-08-06	197.5000	238.9500	197.5000	230.3000	-5.514%	22	1,182	-4.472%
2026-08-05	235.7000	257.0000	235.7000	243.7400	+1.053%	45	1,186	-9.740%
2026-08-04	224.0000	247.5300	224.0000	241.2000	+21.243%	50	1,176	-8.789%
2026-08-03	182.7200	198.9400	182.7200	198.9400	+0.475%	18	1,170	+10.586%
2026-07-31	261.0000	261.0000	198.0000	198.0000	-14.360%	22	1,170	+11.111%
2026-07-30	177.7100	231.2000	177.7100	231.2000	+51.161%	39	1,170	-4.844%
2026-07-29	181.4500	181.4500	152.5000	152.9500	-22.360%	44	1,172	+43.838%
2026-07-28	210.5500	210.5500	185.0000	197.0000	-20.404%	30	1,192	+11.675%
2026-07-27	236.2000	251.0000	232.5800	247.5000	-7.234%	24	1,190	-11.111%
2026-07-24	297.9000	305.4300	265.0000	266.8000	-15.730%	30	1,186	-17.541%
2026-07-23	312.1900	334.0000	312.1900	316.6000	+2.566%	27	1,171	-30.512%
2026-07-22	307.0000	320.0000	307.0000	308.6800	-3.235%	8	1,171	-28.729%
2026-07-21	281.0000	323.4800	281.0000	319.0000	+33.473%	33	1,167	-31.034%
2026-07-20	250.0000	252.2000	239.0000	239.0000	-1.240%	108	1,166	-7.950%
2026-07-17	214.1500	259.8000	210.0000	242.0000	+6.523%	89	1,103	-9.091%
2026-07-16	249.4500	256.8000	222.4500	227.1800	-13.485%	42	1,025	-3.160%
2026-07-15	277.0000	277.0000	247.8500	262.5900	-17.799%	31	1,007	-16.219%
2026-07-14	317.0000	324.4600	316.6000	319.4500	+13.357%	181	1,000	-31.132%
2026-07-13	291.7200	291.7200	271.9000	281.8100	-16.698%	14	886	-21.933%
2026-07-10	325.9000	338.3000	321.2000	338.3000	-0.265%	7	883	-34.969%
2026-07-09	357.3300	362.7500	339.2000	339.2000	+12.140%	9	883	-35.142%
2026-07-08	290.6600	313.8500	290.2100	302.4800	+5.383%	19	877	-27.268%
2026-07-07	292.4300	296.5000	271.3000	287.0300	-18.845%	34	879	-23.353%
2026-07-06	343.3000	353.6800	343.3000	353.6800	+10.353%	4	871	-37.797%
2026-07-02	340.0000	352.8800	320.5000	320.5000	-15.846%	26	859	-31.357%
2026-07-01	400.0000	418.0000	380.6000	380.8500	-16.699%	24	859	-42.234%
2026-06-30	457.2000	457.2000	457.2000	457.2000	+1.600%	8	857	-51.881%
2026-06-29	436.0000	450.0000	371.5600	450.0000	-7.293%	47	857	-51.111%
2026-06-26	478.5500	485.4000	478.5500	485.4000	-3.493%	40	847	-54.677%
2026-06-25	472.0000	530.1000	472.0000	502.9700	+35.938%	14	847	-56.260%
2026-06-24	412.0000	412.0000	367.5000	370.0000	-6.801%	25	839	-40.541%
2026-06-23	416.6800	459.4700	395.0000	397.0000	-24.381%	65	838	-44.584%
2026-06-22	513.4400	525.0000	497.1100	525.0000	+11.052%	39	833	-58.095%
2026-06-18	446.8500	472.7500	446.8500	472.7500	+9.942%	148	952	-53.464%
2026-06-17	394.0000	430.0000	387.6600	430.0000	+11.688%	14	952	-48.837%
2026-06-16	435.3800	439.8000	385.0000	385.0000	-9.942%	34	952	-42.857%
2026-06-15	415.6800	437.0000	401.0000	427.5000	+17.445%	110	928	-48.538%
2026-06-12	339.5500	373.9500	337.8000	364.0000	+1.111%	54	902	-39.560%
2026-06-11	300.0000	360.2800	292.0000	360.0000	+22.449%	53	910	-38.889%
2026-06-10	320.0000	330.0000	283.0000	294.0000	+1.362%	26	910	-25.170%
2026-06-09	343.0000	349.0000	269.0000	290.0500	-8.429%	73	899	-24.151%
2026-06-08	319.4000	335.6000	303.4200	316.7500	+17.315%	14	876	-30.545%
2026-06-05	320.0000	321.0000	269.3500	270.0000	-28.163%	114	869	-18.519%
2026-06-04	365.9000	378.1000	347.1500	375.8500	-11.720%	30	874	-41.466%
2026-06-03	404.5000	425.7500	401.5500	425.7500	+4.095%	9	871	-48.326%
2026-06-02	385.8200	409.0000	383.8500	409.0000	+5.959%	23	873	-46.210%
2026-06-01	366.8300	395.2500	366.8300	386.0000	+17.683%	37	873	-43.005%
2026-05-29	322.0500	338.3400	318.8200	328.0000	+6.214%	25	877	-32.927%
2026-05-28	309.7100	313.2200	286.3200	308.8100	+2.755%	44	872	-28.759%
2026-05-27	309.0000	316.4600	280.0000	300.5300	+4.246%	48	848	-26.796%
2026-05-26	231.7100	291.6500	231.7100	288.2900	+50.081%	279	861	-23.688%
2026-05-22	182.1000	192.0900	182.1000	192.0900	+6.515%	3	901	+14.530%
2026-05-21	175.0000	180.3400	175.0000	180.3400	+9.297%	5	902	+21.992%
2026-05-20	157.3800	165.0000	157.3800	165.0000	+2.484%	4	902	+33.333%
2026-05-19	130.0000	161.0000	130.0000	161.0000	+11.103%	23	896	+36.646%
2026-05-18	177.0200	177.0200	138.7600	144.9100	-15.750%	132	896	+51.818%
2026-05-15	189.4000	189.6500	172.0000	172.0000	-19.959%	38	896	+27.907%
2026-05-14	226.0000	232.0800	208.7500	214.8900	-5.758%	49	960	+2.378%
2026-05-13	229.0000	236.5800	220.0000	228.0200	+19.145%	54	933	-3.517%
2026-05-12	202.2000	210.0000	166.7400	191.3800	-16.936%	154	933	+14.955%
2026-05-11	209.7500	240.0000	205.3900	230.4000	+28.000%	279	933	-4.514%
2026-05-08	133.0000	180.0000	133.0000	180.0000	+49.068%	83	878	+22.222%
2026-05-07	136.0000	137.6000	120.7500	120.7500	-4.921%	26	852	+82.195%
2026-05-06	124.0000	128.0000	123.2500	127.0000	+11.639%	54	850	+73.228%
2026-05-05	105.9500	116.3400	105.9500	113.7600	+36.829%	28	847	+93.390%
2026-05-04	72.8300	90.7000	72.8300	83.1400	+24.517%	67	848	+164.614%
2026-05-01	65.0000	66.7700	65.0000	66.7700	+16.833%	5	892	+229.489%
2026-04-30	54.6000	57.1500	54.6000	57.1500	+10.971%	2	892	+284.952%
2026-04-28	58.0600	58.0600	51.5000	51.5000	-18.513%	11	891	+327.184%
2026-04-27	58.4200	66.8500	58.2200	63.2000	+19.313%	14	889	+248.101%
2026-04-24	54.2800	54.9100	52.6600	52.9700	+9.669%	1,029	889	+315.329%
2026-04-23	46.5000	48.3000	43.2100	48.3000	-3.458%	943	1,451	+355.487%
2026-04-22	39.7900	51.1700	39.0000	50.0300	+35.619%	201	497	+339.736%
2026-04-21	36.9100	36.9100	33.8000	36.8900	+5.763%	25	524	+496.368%
2026-04-20	38.9700	38.9700	34.1500	34.8800	-14.068%	10	524	+530.734%
2026-04-17	42.1800	42.1800	40.5900	40.5900	-1.145%	18	523	+442.005%
2026-04-16	38.5600	41.0600	38.4300	41.0600	+3.426%	3	518	+435.801%
2026-04-15	38.0000	40.0500	38.0000	39.7000	-5.024%	67	518	+454.156%
2026-04-14	32.3500	41.8000	32.3500	41.8000	+54.930%	91	490	+426.316%
2026-04-13	26.6800	26.9800	26.4300	26.9800	-5.730%	287	470	+715.419%
2026-04-10	27.6800	30.0800	27.6800	28.6200	+4.073%	395	523	+668.693%
2026-04-09	24.7500	28.0000	24.7500	27.5000	+19.826%	8	688	+700.000%
2026-04-08	24.8000	28.8500	22.9500	22.9500	+24.728%	81	685	+858.606%
2026-04-07	18.3000	18.5000	18.3000	18.4000	-5.008%	42	687	+1,095.652%
2026-04-06	19.7800	20.0000	19.2300	19.3700	+16.616%	68	667	+1,035.777%
2026-04-02	16.9200	17.1300	16.6100	16.6100	-4.814%	13	653	+1,224.503%
2026-04-01	14.4100	18.7200	14.3500	17.4500	+54.562%	46	653	+1,160.745%
2026-03-31	10.0000	11.2900	9.5800	11.2900	+20.749%	7	653	+1,848.627%
2026-03-30	13.3000	13.3000	9.3500	9.3500	-38.608%	32	653	+2,252.941%
2026-03-27	14.0100	15.2300	14.0100	15.2300	+10.764%	57	659	+1,344.517%
2026-03-26	16.5000	16.5000	13.2500	13.7500	-22.448%	362	664	+1,500.000%
2026-03-25	17.8800	18.8800	16.9500	17.7300	-12.010%	651	538	+1,140.835%
2026-03-24	21.2500	21.5000	19.0900	20.1500	-14.255%	534	432	+991.811%
2026-03-23	27.6500	28.3000	23.5000	23.5000	-20.068%	228	337	+836.170%
2026-03-20	34.1700	35.6900	29.4000	29.4000	-17.992%	130	287	+648.299%
2026-03-19	35.0000	39.4800	34.4000	35.8500	-20.422%	381	245	+513.668%
2026-03-18	42.9000	45.8100	42.6500	45.0500	+7.518%	55	78	+388.346%
2026-03-17	40.7500	41.9000	40.7500	41.9000	0.000%	45	42	+425.060%