Dark

MU20270617C400
MU Jun 17 2027 400.00 Call (MU270617C00400000)
option OPRA

EOD

Sep 2, 2026

570.35+2.305%(+12.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	570.3500	570.3500	570.3500	570.3500	+2.305%	1	1,129	0.000%
2026-09-01	557.5000	557.5000	557.5000	557.5000	-1.306%	1	1,129	+2.305%
2026-08-31	564.8800	564.8800	564.8800	564.8800	+2.333%	1	1,130	+0.968%
2026-08-28	557.0000	557.0000	552.0000	552.0000	-2.837%	10	1,130	+3.324%
2026-08-26	568.1200	568.1200	568.1200	568.1200	-4.566%	1	1,140	+0.393%
2026-08-14	594.0000	595.3000	594.0000	595.3000	+1.241%	2	1,139	-4.191%
2026-08-13	588.0000	588.0000	588.0000	588.0000	+4.813%	20	1,158	-3.002%
2026-08-12	561.0000	561.0000	561.0000	561.0000	+12.007%	10	1,158	+1.667%
2026-08-11	500.8600	500.8600	500.8600	500.8600	-1.406%	3	1,148	+13.874%
2026-08-10	510.0000	510.0000	508.0000	508.0000	-5.914%	2	1,151	+12.274%
2026-08-06	539.9300	539.9300	539.9300	539.9300	-4.804%	2	1,151	+5.634%
2026-08-05	570.0300	570.0300	567.0500	567.1800	+3.775%	20	1,151	+0.559%
2026-08-04	547.6900	547.6900	546.5500	546.5500	+11.348%	7	1,157	+4.355%
2026-07-31	490.8500	490.8500	490.8500	490.8500	-7.212%	4	1,156	+16.196%
2026-07-30	455.0000	529.0000	455.0000	529.0000	+24.178%	7	1,156	+7.817%
2026-07-29	461.5200	461.5200	426.0000	426.0000	-9.265%	9	1,152	+33.885%
2026-07-28	459.1000	489.0000	459.1000	469.5000	-27.096%	11	1,151	+21.480%
2026-07-23	643.1500	644.0000	639.7500	644.0000	+3.309%	4	1,158	-11.436%
2026-07-22	635.8500	635.8500	622.6200	623.3700	-1.584%	4	1,160	-8.505%
2026-07-21	633.4000	633.4000	633.4000	633.4000	+12.902%	1	1,159	-9.954%
2026-07-20	561.0200	561.0200	561.0200	561.0200	+1.533%	2	1,159	+1.663%
2026-07-17	552.0000	552.5500	552.0000	552.5500	+8.954%	11	1,159	+3.221%
2026-07-16	525.0000	525.0000	507.1400	507.1400	-8.263%	7	1,148	+12.464%
2026-07-15	552.8200	552.8200	552.8200	552.8200	-10.985%	1	1,148	+3.171%
2026-07-14	621.0400	621.0400	621.0400	621.0400	+5.422%	2	1,148	-8.162%
2026-07-13	589.1000	589.1000	589.1000	589.1000	-7.783%	1	1,146	-3.183%
2026-07-10	638.8200	638.8200	638.8200	638.8200	-5.406%	1	1,145	-10.718%
2026-07-09	675.3300	675.3300	675.3300	675.3300	+17.449%	1	1,144	-15.545%
2026-07-07	576.6200	589.8000	575.0000	575.0000	-7.298%	5	1,144	-0.809%
2026-07-02	648.8000	648.8000	620.2700	620.2700	-15.090%	4	1,145	-8.048%
2026-07-01	730.5000	730.5000	730.5000	730.5000	-5.130%	4	1,145	-21.923%
2026-06-29	746.0000	770.0000	746.0000	770.0000	-7.235%	9	1,145	-25.929%
2026-06-26	803.3000	836.0900	803.3000	830.0500	-6.501%	8	1,143	-31.287%
2026-06-25	869.9900	887.7600	869.9900	887.7600	+24.682%	13	1,140	-35.754%
2026-06-24	720.0000	720.0000	712.0200	712.0200	+0.886%	2	1,146	-19.897%
2026-06-23	733.6700	748.0400	703.6500	705.7700	-16.723%	10	1,146	-19.188%
2026-06-22	850.0000	850.0000	844.8000	847.5000	+6.604%	15	1,141	-32.702%
2026-06-18	787.0000	795.0000	787.0000	795.0000	+8.308%	6	1,151	-28.258%
2026-06-17	721.0000	734.0200	720.0000	734.0200	+3.275%	10	1,151	-22.298%
2026-06-16	752.0000	752.0000	710.7400	710.7400	-3.307%	6	1,151	-19.753%
2026-06-15	725.0000	735.0500	725.0000	735.0500	+11.576%	19	1,150	-22.407%
2026-06-12	659.6200	659.6200	658.7900	658.7900	+3.437%	6	1,151	-13.425%
2026-06-11	589.9000	636.9000	589.9000	636.9000	+12.602%	5	1,151	-10.449%
2026-06-10	565.6200	565.6200	565.6200	565.6200	-2.724%	1	1,152	+0.836%
2026-06-09	569.9800	581.4600	565.3500	581.4600	-6.518%	92	1,152	-1.911%
2026-06-08	610.0000	622.0000	610.0000	622.0000	+9.507%	4	1,091	-8.304%
2026-06-05	598.0000	598.0000	558.5400	568.0000	-14.361%	5	1,091	+0.414%
2026-06-04	668.0000	674.8600	642.5000	663.2500	-8.481%	11	1,093	-14.007%
2026-06-03	719.0000	724.7100	719.0000	724.7100	+1.571%	6	1,089	-21.300%
2026-06-02	708.0500	727.3700	688.2000	713.5000	+3.406%	11	1,095	-20.063%
2026-06-01	680.0000	702.1000	680.0000	690.0000	+10.004%	16	1,094	-17.341%
2026-05-29	621.4200	627.2500	620.8500	627.2500	+6.121%	71	1,088	-9.071%
2026-05-28	596.9000	596.9000	590.5000	591.0700	+2.732%	12	1,047	-3.506%
2026-05-27	587.0000	587.0000	560.1500	575.3500	+5.144%	4	1,037	-0.869%
2026-05-26	498.0500	547.2000	498.0500	547.2000	+22.416%	37	1,037	+4.231%
2026-05-22	438.1900	447.0000	438.1900	447.0000	+5.382%	2	1,051	+27.595%
2026-05-21	414.1000	426.9700	414.1000	424.1700	+11.624%	7	1,050	+34.463%
2026-05-20	391.0000	391.0000	380.0000	380.0000	+0.590%	2	1,050	+50.092%
2026-05-19	361.5500	381.5000	357.5000	377.7700	+8.151%	11	1,048	+50.978%
2026-05-18	408.2100	408.2100	347.0000	349.3000	-16.451%	12	1,048	+63.284%
2026-05-15	415.7600	418.0800	408.5000	418.0800	-8.941%	30	1,048	+36.421%
2026-05-14	462.5600	483.0000	459.1300	459.1300	-3.746%	164	1,053	+24.224%
2026-05-13	474.5000	477.0000	468.5500	477.0000	+7.471%	6	1,042	+19.570%
2026-05-12	444.0000	444.0000	400.0000	443.8400	-5.566%	19	1,042	+28.504%
2026-05-11	457.3900	488.9300	449.7500	470.0000	+14.350%	290	1,042	+21.351%
2026-05-08	356.4600	411.0200	356.4600	411.0200	+27.924%	95	1,255	+38.765%
2026-05-07	346.0100	356.1300	321.3000	321.3000	-4.261%	84	1,299	+77.513%
2026-05-06	332.5900	335.6000	331.2500	335.6000	+5.555%	9	1,222	+69.949%
2026-05-05	307.9000	324.2300	307.9000	317.9400	+20.227%	73	1,227	+79.389%
2026-05-04	265.5000	273.9500	262.0000	264.4500	+13.987%	89	1,252	+115.674%
2026-05-01	217.9500	235.0000	217.9500	232.0000	+10.503%	47	1,243	+145.841%
2026-04-30	223.0000	223.0000	205.8500	209.9500	-0.944%	16	1,243	+171.660%
2026-04-29	222.5000	222.5000	206.0700	211.9500	+5.160%	12	1,234	+169.096%
2026-04-28	202.7000	212.7000	191.6800	201.5500	-8.615%	28	1,230	+182.982%
2026-04-27	220.0000	225.0000	215.0000	220.5500	+11.727%	53	1,219	+158.603%
2026-04-24	196.3100	203.9500	195.9500	197.4000	+9.715%	153	1,221	+188.931%
2026-04-23	189.4000	194.2700	179.9200	179.9200	-5.350%	16	1,236	+217.002%
2026-04-22	171.3000	190.0900	171.3000	190.0900	+17.739%	65	1,233	+200.042%
2026-04-21	160.2500	162.0100	155.5900	161.4500	+2.966%	55	1,257	+253.267%
2026-04-20	160.4500	160.9000	152.0000	156.8000	-4.646%	31	1,257	+263.744%
2026-04-17	175.0000	175.0000	163.4800	164.4400	-0.832%	15	1,258	+246.844%
2026-04-16	165.0000	169.7900	159.0000	165.8200	+2.326%	74	1,257	+243.957%
2026-04-15	171.2500	171.2500	157.5000	162.0500	-6.003%	74	1,231	+251.959%
2026-04-14	150.5500	172.4000	145.0000	172.4000	+26.560%	63	1,211	+230.829%
2026-04-13	132.0000	137.5000	132.0000	136.2200	-2.000%	4	1,205	+318.698%
2026-04-10	137.8000	141.3000	135.2500	139.0000	+8.205%	10	1,205	+310.324%
2026-04-09	129.7000	129.7000	122.0000	128.4600	+0.991%	9	1,202	+343.990%
2026-04-08	131.8000	131.8000	125.0500	127.2000	+18.657%	73	1,206	+348.388%
2026-04-07	107.0000	108.0000	100.0000	107.2000	-3.109%	25	1,177	+432.043%
2026-04-06	105.9500	114.1300	105.9500	110.6400	+10.640%	19	1,178	+415.501%
2026-04-02	87.6400	100.0000	87.6400	100.0000	-2.714%	11	1,179	+470.350%
2026-04-01	90.0000	109.1300	90.0000	102.7900	+26.635%	27	1,179	+454.869%
2026-03-31	69.6000	81.1700	69.6000	81.1700	+12.113%	22	1,176	+602.661%
2026-03-30	92.7100	92.7100	72.2200	72.4000	-23.830%	113	1,168	+687.776%
2026-03-27	96.0000	101.3200	95.0500	95.0500	+2.084%	7	1,163	+500.053%
2026-03-26	100.9800	101.9000	91.5500	93.1100	-13.883%	51	1,160	+512.555%
2026-03-25	115.0000	115.0000	106.9700	108.1200	-10.526%	177	1,144	+427.516%
2026-03-24	125.0000	126.5000	116.7800	120.8400	-5.594%	145	1,175	+371.988%
2026-03-23	144.2800	144.2800	127.0000	128.0000	-11.111%	28	1,166	+345.586%
2026-03-20	154.5800	155.4500	139.9700	144.0000	-10.000%	38	1,172	+296.076%
2026-03-19	153.0000	170.0000	153.0000	160.0000	-9.763%	21	1,167	+256.469%
2026-03-18	175.0500	181.2900	175.0500	177.3100	+2.640%	12	1,162	+221.668%
2026-03-17	169.1300	173.4300	168.6500	172.7500	+5.670%	31	1,161	+230.159%
2026-03-16	159.2500	166.5000	159.2500	163.4800	+11.211%	15	1,148	+248.881%
2026-03-13	144.0000	150.0000	144.0000	147.0000	+8.970%	16	1,150	+287.993%
2026-03-12	134.0000	135.0100	130.0000	134.9000	-5.973%	27	1,149	+322.795%
2026-03-11	144.0100	144.8500	143.4700	143.4700	+6.590%	5	1,145	+297.540%
2026-03-10	136.7600	139.0000	134.6000	134.6000	+15.289%	13	1,147	+323.737%
2026-03-09	106.3800	117.1800	103.0000	116.7500	+2.511%	120	1,157	+388.522%
2026-03-06	117.7500	125.7000	113.8900	113.8900	-9.611%	12	1,098	+400.790%
2026-03-05	133.4200	133.4200	118.0000	126.0000	-4.553%	13	1,094	+352.659%
2026-03-04	123.0000	132.0100	123.0000	132.0100	+12.110%	8	1,089	+332.051%
2026-03-03	119.5000	121.5000	116.9200	117.7500	-15.567%	17	1,088	+384.374%
2026-03-02	133.0000	139.4600	133.0000	139.4600	+2.198%	2	1,092	+308.970%
2026-02-27	133.1100	142.5000	133.1100	136.4600	-4.003%	33	1,092	+317.961%
2026-02-26	137.7500	144.3900	137.7500	142.1500	-7.164%	28	1,097	+301.231%
2026-02-25	155.9000	159.5000	149.1500	153.1200	-1.232%	66	1,053	+272.486%
2026-02-24	151.3600	155.8900	151.3600	155.0300	+6.991%	13	1,053	+267.897%
2026-02-23	142.0700	153.0100	142.0700	144.9000	-2.752%	29	1,050	+293.616%
2026-02-20	150.0000	151.0400	148.2500	149.0000	+4.196%	196	1,053	+282.785%
2026-02-19	140.3300	146.9000	140.0000	143.0000	-1.947%	126	953	+298.846%
2026-02-18	140.0000	152.1500	140.0000	145.8400	+9.646%	25	935	+291.079%
2026-02-17	137.0000	140.7300	132.5000	133.0100	-9.824%	37	936	+328.802%
2026-02-13	139.0000	149.6000	134.5500	147.5000	+0.793%	16	926	+286.678%
2026-02-12	147.8000	162.5500	146.3400	146.3400	+1.414%	52	926	+289.743%
2026-02-11	133.5000	144.5400	127.9800	144.3000	+27.260%	14	931	+295.253%
2026-02-10	114.3300	120.3500	110.9800	113.3900	-8.209%	160	929	+402.999%
2026-02-09	125.0000	126.0000	122.5600	123.5300	-7.468%	22	976	+361.710%
2026-02-06	122.3700	133.5000	122.3700	133.5000	+6.834%	123	969	+327.228%
2026-02-05	121.3600	133.0000	116.0000	124.9600	-1.139%	46	939	+356.426%
2026-02-04	141.1500	143.9500	118.7200	126.4000	-16.809%	37	950	+351.226%
2026-02-03	165.3300	165.3300	145.0000	151.9400	-8.371%	101	938	+275.378%
2026-02-02	151.6000	168.5000	151.6000	165.8200	+11.588%	37	929	+243.957%
2026-01-30	170.1500	178.0800	146.0000	148.6000	-7.896%	256	940	+283.816%
2026-01-29	162.0000	163.9000	151.9600	161.3400	-1.412%	45	713	+253.508%
2026-01-28	154.5800	164.5000	154.4800	163.6500	+15.246%	100	712	+248.518%
2026-01-27	138.7500	146.5000	138.7500	142.0000	+9.984%	189	730	+301.655%
2026-01-26	130.0000	131.0000	126.5000	129.1100	-6.374%	21	679	+341.755%
2026-01-23	132.8000	148.0000	132.8000	137.9000	+2.513%	53	684	+313.597%
2026-01-22	132.0000	134.5200	120.0000	134.5200	+5.921%	339	678	+323.989%
2026-01-21	114.9000	131.0000	113.0100	127.0000	+14.075%	177	709	+349.094%
2026-01-20	102.5000	118.0000	102.5000	111.3300	+9.254%	437	783	+412.306%
2026-01-16	106.8500	106.9000	100.0000	101.9000	+10.377%	21	1,053	+459.715%
2026-01-15	94.0000	94.0000	91.5500	92.3200	+7.914%	10	1,053	+517.797%
2026-01-14	86.6500	87.2500	85.5500	85.5500	-4.520%	9	1,053	+566.686%
2026-01-13	95.0000	95.0000	89.6000	89.6000	-6.345%	6	1,051	+536.551%
2026-01-12	94.7300	96.2900	94.7300	95.6700	+0.251%	10	1,050	+496.164%
2026-01-09	87.2500	95.4300	87.2500	95.4300	+12.868%	14	1,048	+497.663%
2026-01-08	90.5000	90.5000	82.5500	84.5500	-9.008%	22	1,050	+574.571%
2026-01-07	94.0000	96.3000	92.9200	92.9200	-1.620%	21	1,038	+513.808%
2026-01-06	81.6000	94.7000	81.6000	94.4500	+27.205%	28	1,032	+503.864%
2026-01-05	78.3400	78.3400	73.4000	74.2500	-2.903%	26	1,011	+668.148%
2026-01-02	65.8400	76.4700	65.8400	76.4700	+30.495%	21	1,011	+645.848%
2025-12-31	61.3500	61.3500	58.6000	58.6000	-9.260%	40	1,002	+873.294%
2025-12-30	62.7000	65.0500	62.7000	64.5800	+4.262%	283	1,002	+783.168%
2025-12-29	58.1500	62.1500	56.5000	61.9400	+5.989%	193	736	+820.810%
2025-12-26	57.6200	58.4400	57.6200	58.4400	-0.697%	2	573	+875.958%
2025-12-24	54.2500	59.1000	54.2500	58.8500	+11.458%	3	571	+869.159%
2025-12-23	52.0000	52.8000	52.0000	52.8000	+0.285%	144	571	+980.208%
2025-12-22	51.0000	52.6500	50.0000	52.6500	+7.559%	429	427	+983.286%
2025-12-19	45.0000	48.9500	45.0000	48.9500	+19.390%	6	34	+1,065.169%
2025-12-18	41.0000	41.0000	41.0000	41.0000	+28.728%	1	33	+1,291.098%
2025-12-17	31.8500	31.8500	31.8500	31.8500	-21.687%	15	32	+1,690.738%
2025-12-08	40.6700	40.6700	40.6700	40.6700	+27.452%	5	32	+1,302.385%
2025-12-04	31.9200	31.9200	31.9100	31.9100	-10.264%	6	27	+1,687.371%
2025-12-03	35.5500	35.7000	35.5500	35.5600	+3.072%	6	22	+1,503.909%
2025-11-26	34.5000	34.5000	34.5000	34.5000	+45.693%	10	6	+1,553.188%
2025-11-21	26.4700	26.4700	23.6800	23.6800	0.000%	6	6	+2,308.573%