Dark

MU20270617C500
MU Jun 17 2027 500.00 Call (MU270617C00500000)
option OPRA

EOD

Sep 10, 2026

520.58-7.761%(-43.80)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	533.8100	533.8100	513.9800	520.5800	-7.761%	89	1,462	0.000%
2026-09-09	538.9000	577.5500	537.9200	564.3800	+4.325%	165	1,545	-7.761%
2026-09-08	574.5200	575.8800	537.8800	540.9800	-0.738%	104	1,408	-3.771%
2026-09-04	516.7500	545.0000	516.7500	545.0000	+14.160%	22	1,421	-4.481%
2026-09-03	477.4000	477.4000	477.4000	477.4000	-2.102%	1	1,421	+9.045%
2026-09-02	487.6500	487.6500	487.6500	487.6500	+1.503%	2	1,422	+6.753%
2026-08-31	480.2500	480.4300	480.2500	480.4300	+1.665%	2	1,422	+8.357%
2026-08-28	466.9500	472.5600	466.9500	472.5600	+0.227%	5	1,424	+10.162%
2026-08-25	473.2000	473.2000	471.4900	471.4900	+2.429%	2	1,427	+10.412%
2026-08-24	450.0000	468.8400	450.0000	460.3100	-5.436%	5	1,426	+13.093%
2026-08-19	486.7700	486.7700	486.7700	486.7700	-0.659%	1	1,427	+6.946%
2026-08-18	490.0000	490.0000	490.0000	490.0000	-12.405%	1	1,427	+6.241%
2026-08-17	566.5000	579.9100	559.3900	559.3900	+7.579%	104	1,426	-6.938%
2026-08-14	519.9700	519.9800	519.9700	519.9800	+0.499%	2	1,530	+0.115%
2026-08-13	492.2500	517.4000	492.2500	517.4000	+7.731%	2	1,531	+0.615%
2026-08-12	477.5000	480.2700	477.5000	480.2700	+13.808%	10	1,531	+8.393%
2026-08-11	421.1000	422.0000	421.1000	422.0000	-5.783%	2	1,540	+23.360%
2026-08-07	447.9000	447.9000	447.9000	447.9000	-9.984%	1	1,538	+16.227%
2026-08-05	497.5800	497.5800	497.5800	497.5800	+4.578%	1	1,539	+4.622%
2026-08-04	476.8300	476.8300	475.8000	475.8000	+13.017%	7	1,540	+9.412%
2026-08-03	413.0500	421.0000	413.0500	421.0000	+0.561%	2	1,534	+23.653%
2026-07-31	429.8500	434.7400	418.6500	418.6500	-8.745%	10	1,536	+24.347%
2026-07-30	394.3500	458.7700	394.3500	458.7700	+32.642%	5	1,530	+13.473%
2026-07-29	399.2000	399.2000	345.8700	345.8700	-16.858%	22	1,529	+50.513%
2026-07-28	427.5700	427.5700	391.5500	416.0000	-9.433%	10	1,519	+25.139%
2026-07-27	481.0200	481.0200	459.3300	459.3300	-16.499%	7	1,520	+13.335%
2026-07-24	543.1200	550.0900	543.1200	550.0900	-2.491%	3	1,516	-5.365%
2026-07-21	516.3000	564.1400	516.3000	564.1400	+15.854%	2	1,516	-7.721%
2026-07-20	463.3500	486.9400	463.3500	486.9400	+5.162%	2	1,515	+6.908%
2026-07-17	420.9300	463.0400	415.2700	463.0400	+4.277%	6	1,513	+12.427%
2026-07-16	471.6800	471.6800	444.0000	444.0500	-8.656%	7	1,512	+17.235%
2026-07-15	474.5000	486.1300	474.5000	486.1300	-10.802%	51	1,509	+7.087%
2026-07-14	553.3000	556.5000	540.0000	545.0000	+4.486%	4	1,558	-4.481%
2026-07-13	500.0000	528.3800	500.0000	521.6000	-8.361%	4	1,559	-0.196%
2026-07-10	560.0000	569.1900	560.0000	569.1900	-6.265%	2	1,557	-8.540%
2026-07-09	607.2300	607.2300	607.2300	607.2300	+16.308%	1	1,557	-14.270%
2026-07-07	520.0000	522.0900	505.0500	522.0900	-8.609%	16	1,557	-0.289%
2026-07-02	635.9400	635.9400	571.2500	571.2700	-10.079%	6	1,549	-8.873%
2026-07-01	638.9300	638.9300	635.3000	635.3000	-13.737%	2	1,549	-18.058%
2026-06-30	729.0300	736.4700	729.0300	736.4700	+3.951%	3	1,551	-29.314%
2026-06-29	630.2300	709.2000	630.2300	708.4800	-8.848%	5	1,551	-26.522%
2026-06-25	803.7100	805.4300	730.0000	777.2500	+27.627%	27	1,552	-33.023%
2026-06-24	628.9500	628.9500	609.0000	609.0000	-4.844%	4	1,543	-14.519%
2026-06-23	680.8300	680.8300	640.0000	640.0000	-19.431%	5	1,541	-18.659%
2026-06-22	755.0000	794.3500	755.0000	794.3500	+8.075%	9	1,537	-34.465%
2026-06-18	720.0000	735.0000	720.0000	735.0000	+15.448%	50	1,556	-29.173%
2026-06-17	629.1200	653.4400	629.1200	636.6500	+1.474%	22	1,556	-18.231%
2026-06-16	641.7500	641.7500	627.4000	627.4000	-7.609%	37	1,556	-17.026%
2026-06-15	652.8000	679.0700	644.7500	679.0700	+15.527%	12	1,539	-23.339%
2026-06-12	580.0500	607.5000	566.4000	587.8000	+5.000%	12	1,536	-11.436%
2026-06-11	541.0500	559.8100	541.0500	559.8100	+12.543%	8	1,536	-7.008%
2026-06-10	519.9300	540.0000	497.4200	497.4200	+3.420%	7	1,540	+4.656%
2026-06-09	515.6800	515.6800	480.9700	480.9700	-8.726%	8	1,540	+8.235%
2026-06-08	526.9500	526.9500	526.9500	526.9500	+8.491%	1	1,541	-1.209%
2026-06-05	538.9200	538.9200	480.0000	485.7100	-19.129%	121	1,542	+7.179%
2026-06-04	585.1200	605.0000	570.0000	600.6000	-8.910%	61	1,645	-13.323%
2026-06-03	633.0000	659.3500	633.0000	659.3500	+2.272%	20	1,648	-21.046%
2026-06-02	624.0000	644.7000	624.0000	644.7000	+3.042%	11	1,664	-19.252%
2026-06-01	612.8600	634.0000	612.8600	625.6700	+11.607%	8	1,655	-16.796%
2026-05-29	569.0000	569.0000	546.8500	560.6000	+5.744%	16	1,654	-7.139%
2026-05-28	515.0000	539.6500	512.0000	530.1500	+1.367%	7	1,652	-1.805%
2026-05-27	535.0000	535.4800	487.0000	523.0000	+3.042%	47	1,653	-0.463%
2026-05-26	418.6000	507.5600	418.6000	507.5600	+35.610%	57	1,666	+2.565%
2026-05-22	370.4500	380.6500	360.0000	374.2800	+4.221%	10	1,686	+39.088%
2026-05-21	363.0400	365.9500	359.1200	359.1200	+4.529%	5	1,684	+44.960%
2026-05-20	326.9000	343.5600	326.9000	343.5600	+4.277%	7	1,684	+51.525%
2026-05-19	322.0000	338.8700	284.1300	329.4700	+6.096%	56	1,685	+58.005%
2026-05-18	341.0000	342.7100	297.0000	310.5400	-11.274%	109	1,685	+67.637%
2026-05-15	357.9100	359.8900	344.0000	350.0000	-10.486%	125	1,685	+48.737%
2026-05-14	404.0500	404.0500	391.0000	391.0000	-7.598%	52	1,746	+33.141%
2026-05-13	419.5100	425.0000	407.1800	423.1500	+11.974%	16	1,791	+23.025%
2026-05-12	386.8800	386.8800	336.0000	377.9000	-8.368%	205	1,791	+37.756%
2026-05-11	409.3800	422.7200	386.0000	412.4100	+14.219%	549	1,791	+26.229%
2026-05-08	294.9500	361.0700	294.9500	361.0700	+33.433%	306	2,282	+44.177%
2026-05-07	279.7500	300.0000	264.5000	270.6000	-6.483%	87	2,273	+92.380%
2026-05-06	274.1700	289.3600	260.0000	289.3600	+9.110%	44	2,287	+79.907%
2026-05-05	239.5100	272.9400	235.7400	265.2000	+24.099%	281	2,284	+96.297%
2026-05-04	200.0000	224.9600	200.0000	213.7000	+14.892%	324	2,241	+143.603%
2026-05-01	177.8800	187.5600	176.0000	186.0000	+12.387%	35	2,235	+179.882%
2026-04-30	178.8300	180.0800	161.1000	165.5000	-1.780%	116	2,235	+214.550%
2026-04-29	172.7500	176.3000	162.7300	168.5000	+4.762%	73	2,328	+208.950%
2026-04-28	162.0000	172.3700	151.0000	160.8400	-8.002%	209	2,294	+223.663%
2026-04-27	166.3200	181.1300	166.3200	174.8300	+12.164%	97	2,184	+197.764%
2026-04-24	162.4800	162.4800	152.2000	155.8700	+10.233%	362	2,127	+233.983%
2026-04-23	145.0800	148.9000	140.4500	141.4000	-5.260%	90	2,085	+268.161%
2026-04-22	128.7100	150.0000	128.4100	149.2500	+23.144%	200	2,096	+248.797%
2026-04-21	122.7500	122.8700	118.4200	121.2000	+1.508%	24	2,074	+329.521%
2026-04-20	120.0000	120.0000	113.7700	119.4000	-5.613%	72	2,074	+335.997%
2026-04-17	130.6600	130.6600	126.5000	126.5000	-0.213%	32	2,065	+311.526%
2026-04-16	125.9700	131.5000	125.9700	126.7700	-0.728%	76	2,053	+310.649%
2026-04-15	132.4500	132.4500	119.9100	127.7000	-3.920%	31	2,043	+307.659%
2026-04-14	110.0000	133.3100	105.3000	132.9100	+26.557%	81	2,041	+291.679%
2026-04-13	100.4300	105.0200	98.2700	105.0200	+0.555%	25	2,065	+395.696%
2026-04-10	102.2200	104.8500	100.0000	104.4400	+1.074%	38	2,068	+398.449%
2026-04-09	95.1300	103.3300	90.0000	103.3300	+9.879%	112	2,051	+403.803%
2026-04-08	96.2000	98.9700	91.0000	94.0400	+20.610%	116	2,033	+453.573%
2026-04-07	79.5100	79.5100	71.3500	77.9700	-2.305%	26	2,059	+567.667%
2026-04-06	76.2500	82.5000	76.2500	79.8100	+9.795%	1,011	2,064	+552.274%
2026-04-02	63.2500	73.0000	62.9800	72.6900	-1.770%	25	1,783	+616.165%
2026-04-01	60.2900	79.1300	60.1400	74.0000	+29.213%	43	1,783	+603.486%
2026-03-31	47.0000	57.2700	47.0000	57.2700	+13.993%	331	1,787	+808.992%
2026-03-30	65.3500	65.3500	49.0000	50.2400	-25.015%	99	1,824	+936.186%
2026-03-27	67.0600	72.0000	67.0000	67.0000	+0.964%	21	1,818	+676.985%
2026-03-26	72.8700	72.8700	65.3000	66.3600	-15.519%	290	1,817	+684.479%
2026-03-25	77.0000	82.3700	76.0000	78.5500	-12.362%	566	1,921	+562.737%
2026-03-24	90.8400	90.9000	84.0000	89.6300	-6.147%	897	1,857	+480.810%
2026-03-23	110.0600	110.0600	94.7500	95.5000	-11.097%	22	1,978	+445.110%
2026-03-20	118.1900	124.2600	106.4800	107.4200	-12.274%	708	1,980	+384.621%
2026-03-19	112.8400	131.9000	112.4100	122.4500	-11.358%	1,081	1,544	+325.137%
2026-03-18	135.6900	141.7700	134.4000	138.1400	+2.615%	1,419	1,386	+276.850%
2026-03-17	130.0000	136.0200	124.7800	134.6200	+10.029%	1,662	798	+286.703%
2026-03-16	126.9500	129.9400	122.3500	122.3500	+8.901%	473	812	+325.484%
2026-03-13	107.1300	116.2900	107.0000	112.3500	+11.095%	336	796	+363.356%
2026-03-12	103.7100	103.7400	98.0000	101.1300	-7.543%	1,064	733	+414.763%
2026-03-11	105.0000	111.5000	103.6200	109.3800	+10.765%	785	594	+375.937%
2026-03-10	98.9700	106.4000	98.7500	98.7500	+9.832%	205	596	+427.170%
2026-03-09	81.3500	89.9100	81.3500	89.9100	+3.834%	41	744	+479.001%
2026-03-06	87.6700	93.4700	86.3000	86.5900	-9.434%	125	739	+501.201%
2026-03-05	98.6600	99.4400	87.7500	95.6100	-3.492%	560	695	+444.483%
2026-03-04	93.7500	101.7900	92.0000	99.0700	+13.275%	56	628	+425.467%
2026-03-03	89.0500	91.8000	87.0700	87.4600	-14.431%	44	626	+495.221%
2026-03-02	102.4300	105.5700	101.2900	102.2100	-4.699%	23	626	+409.324%
2026-02-27	107.5500	107.5500	102.8100	107.2500	-2.055%	10	616	+385.389%
2026-02-26	120.0000	120.0000	104.1000	109.5000	-7.038%	33	614	+375.416%
2026-02-25	118.0000	121.0000	114.8000	117.7900	+6.117%	90	573	+341.956%
2026-02-24	120.0000	120.5000	111.0000	111.0000	-3.478%	188	573	+368.991%
2026-02-23	114.2500	115.0000	111.0000	115.0000	+1.366%	14	613	+352.678%
2026-02-20	115.0000	118.0000	112.0000	113.4500	+3.043%	52	613	+358.863%
2026-02-19	108.0000	113.3500	108.0000	110.1000	-2.194%	496	589	+372.825%
2026-02-18	100.0000	118.1000	100.0000	112.5700	+10.994%	62	418	+362.450%
2026-02-17	107.7700	110.0000	101.4200	101.4200	-7.590%	50	382	+413.291%
2026-02-13	106.5000	116.0700	106.3500	109.7500	-3.871%	20	367	+374.333%
2026-02-12	121.4800	122.3000	114.1700	114.1700	+1.026%	20	367	+355.969%
2026-02-11	99.0000	113.0100	99.0000	113.0100	+27.235%	17	383	+360.650%
2026-02-10	88.8200	88.8200	88.8200	88.8200	-6.110%	3	368	+486.107%
2026-02-09	94.9900	95.2000	94.1800	94.6000	-5.362%	21	368	+450.296%
2026-02-06	97.9500	99.9600	97.9500	99.9600	+3.930%	39	359	+420.788%
2026-02-05	93.0000	98.2000	90.0000	96.1800	-1.606%	19	344	+441.256%
2026-02-04	110.3500	115.6500	91.0000	97.7500	-17.615%	103	331	+432.563%
2026-02-03	120.0000	120.0000	114.1000	118.6500	-10.148%	38	305	+338.753%
2026-02-02	116.8000	134.1500	116.8000	132.0500	+13.076%	40	304	+294.229%
2026-01-30	140.7600	140.7600	116.7800	116.7800	-8.766%	48	301	+345.778%
2026-01-29	126.8100	130.0000	123.5000	128.0000	-0.944%	45	288	+306.703%
2026-01-28	124.5700	130.5100	124.5700	129.2200	+16.320%	23	263	+302.863%
2026-01-27	111.1200	114.0000	106.3000	111.0900	+10.208%	124	253	+368.611%
2026-01-26	101.2500	101.2500	99.2500	100.8000	-8.555%	21	173	+416.448%
2026-01-23	112.0200	113.1000	110.2300	110.2300	+6.564%	5	160	+372.267%
2026-01-22	97.7700	103.4400	94.6000	103.4400	+6.672%	37	158	+403.268%
2026-01-21	92.7500	101.1000	92.7500	96.9700	+14.109%	45	145	+436.846%
2026-01-20	82.0000	90.7500	82.0000	84.9800	+12.407%	46	130	+512.591%
2026-01-16	77.9300	79.9800	74.6600	75.6000	+13.174%	57	83	+588.598%
2026-01-15	66.8000	66.8000	66.8000	66.8000	+5.981%	2	83	+679.311%
2026-01-14	65.0500	65.0500	63.0300	63.0300	-6.205%	11	83	+725.924%
2026-01-13	71.4900	71.4900	66.5500	67.2000	-4.748%	22	73	+674.673%
2026-01-12	70.9000	70.9000	70.5500	70.5500	-0.113%	3	62	+637.888%
2026-01-09	65.6300	70.6500	65.4500	70.6300	+14.418%	36	63	+637.052%
2026-01-08	61.1500	62.1500	60.7400	61.7300	-9.725%	23	60	+743.318%
2026-01-07	68.5300	68.5300	68.1200	68.3800	+2.060%	8	55	+661.304%
2026-01-06	65.2500	67.0000	64.4000	67.0000	+23.845%	6	55	+676.985%
2026-01-05	55.5000	55.5000	54.1000	54.1000	-2.241%	7	52	+862.255%
2026-01-02	52.5700	55.3400	52.3500	55.3400	+27.160%	16	47	+840.694%
2025-12-29	43.3300	43.5200	43.3300	43.5200	+8.124%	2	32	+1,096.186%
2025-12-26	40.2500	40.2500	40.2500	40.2500	+48.744%	1	30	+1,193.366%
2025-12-18	28.3000	28.3000	27.0600	27.0600	+11.588%	3	30	+1,823.799%
2025-11-28	24.2500	24.2500	24.2500	24.2500	+10.984%	5	28	+2,046.722%
2025-11-24	21.8800	21.8800	21.8500	21.8500	0.000%	46	23	+2,282.517%