Dark

MU20270617C550
MU Jun 17 2027 550.00 Call (MU270617C00550000)
option OPRA

EOD

Sep 9, 2026

519.45+4.242%(+21.14)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	535.9800	535.9800	519.4500	519.4500	+4.242%	3	746	0.000%
2026-09-04	498.3100	498.3100	498.3100	498.3100	+9.661%	1	745	+4.242%
2026-09-02	448.4200	454.4100	448.4200	454.4100	+5.901%	4	745	+14.313%
2026-08-28	429.0900	429.0900	429.0900	429.0900	+2.727%	1	746	+21.059%
2026-08-24	417.7000	417.7000	417.7000	417.7000	-6.135%	5	747	+24.360%
2026-08-18	445.0000	445.0000	445.0000	445.0000	-17.024%	1	742	+16.730%
2026-08-17	536.3000	536.3000	536.3000	536.3000	+19.215%	1	742	-3.142%
2026-08-12	435.0000	449.8600	435.0000	449.8600	-2.204%	21	743	+15.469%
2026-08-05	460.0000	460.0000	460.0000	460.0000	+2.222%	1	736	+12.924%
2026-08-04	450.0000	450.0000	450.0000	450.0000	+19.253%	3	737	+15.433%
2026-08-03	352.3000	377.3500	352.3000	377.3500	-4.311%	8	738	+37.657%
2026-07-31	465.2000	465.2000	394.3500	394.3500	-7.303%	6	732	+31.723%
2026-07-30	425.4200	425.4200	425.4200	425.4200	+14.112%	5	728	+22.103%
2026-07-29	370.2900	372.8100	370.2900	372.8100	-2.301%	10	723	+39.334%
2026-07-28	400.0000	400.0000	373.6700	381.5900	-11.873%	21	725	+36.128%
2026-07-27	476.0000	478.0000	433.0000	433.0000	-12.965%	70	723	+19.965%
2026-07-24	508.7800	508.7800	492.3000	497.5000	-5.406%	12	754	+4.412%
2026-07-21	500.0000	525.9300	500.0000	525.9300	+18.466%	3	764	-1.232%
2026-07-20	441.1200	443.9500	440.9600	443.9500	+4.211%	20	767	+17.006%
2026-07-17	399.6000	456.4300	397.1500	426.0100	-2.067%	135	747	+21.934%
2026-07-16	442.7900	442.8000	433.5000	435.0000	-2.466%	30	655	+19.414%
2026-07-15	485.9000	485.9000	446.0000	446.0000	-16.636%	35	685	+16.469%
2026-07-14	535.0000	535.0000	535.0000	535.0000	-0.558%	1	704	-2.907%
2026-07-10	522.0000	538.0000	522.0000	538.0000	-3.584%	22	705	-3.448%
2026-07-09	577.0000	578.0000	558.0000	558.0000	+15.052%	15	698	-6.909%
2026-07-08	518.0000	518.0000	485.0000	485.0000	-2.497%	22	692	+7.103%
2026-07-07	487.4800	497.4200	487.4800	497.4200	-11.175%	2	701	+4.429%
2026-07-06	563.0000	567.1300	560.0000	560.0000	+6.012%	25	702	-7.241%
2026-07-02	551.6200	551.6200	528.2400	528.2400	-11.931%	13	720	-1.664%
2026-07-01	605.7800	605.7800	597.2300	599.8000	-11.207%	3	720	-13.396%
2026-06-29	675.2300	675.5000	675.2300	675.5000	+20.880%	4	720	-23.101%
2026-06-24	558.8200	558.8200	558.8200	558.8200	-13.219%	1	720	-7.045%
2026-06-23	647.0000	647.0000	643.9400	643.9400	-15.310%	12	721	-19.333%
2026-06-22	755.0000	760.3500	755.0000	760.3500	+9.877%	4	711	-31.683%
2026-06-18	692.0000	692.0000	692.0000	692.0000	+7.202%	1	711	-24.935%
2026-06-16	645.9600	645.9700	645.5100	645.5100	+2.005%	6	711	-19.529%
2026-06-15	632.8200	632.8200	632.8200	632.8200	+16.821%	1	717	-17.915%
2026-06-12	541.7000	541.7000	541.7000	541.7000	+4.889%	2	718	-4.107%
2026-06-11	516.4500	516.4500	516.4500	516.4500	+8.402%	1	716	+0.581%
2026-06-10	480.0000	480.0000	476.4200	476.4200	+6.367%	2	717	+9.032%
2026-06-09	550.4500	550.4500	447.9000	447.9000	-13.940%	9	717	+15.975%
2026-06-08	504.0000	523.7400	503.3200	520.4500	+5.173%	17	712	-0.192%
2026-06-05	508.0000	508.0000	494.8500	494.8500	-11.995%	17	709	+4.971%
2026-06-04	564.0000	570.0000	549.2000	562.3000	-8.450%	31	716	-7.620%
2026-06-03	606.0900	624.8000	606.0900	614.2000	+4.102%	39	728	-15.427%
2026-06-02	590.0000	590.0000	589.7000	590.0000	-0.216%	6	739	-11.958%
2026-06-01	580.0000	602.4900	580.0000	591.2800	+14.467%	25	736	-12.148%
2026-05-29	518.4700	535.0000	516.5500	516.5500	+5.857%	54	750	+0.561%
2026-05-28	505.3000	505.3000	487.9700	487.9700	-0.587%	9	791	+6.451%
2026-05-27	490.4500	490.8500	461.8000	490.8500	+5.328%	10	790	+5.827%
2026-05-26	406.0000	472.3000	406.0000	466.0200	+30.776%	24	783	+11.465%
2026-05-22	340.9800	357.1900	340.9800	356.3500	+7.099%	25	784	+45.770%
2026-05-21	335.5600	335.5600	332.7300	332.7300	+3.978%	5	784	+56.118%
2026-05-20	321.1200	321.1200	302.8500	320.0000	+6.667%	22	784	+62.328%
2026-05-19	269.9800	314.7200	269.9800	300.0000	+8.030%	98	728	+73.150%
2026-05-18	337.9000	337.9000	277.7000	277.7000	-16.418%	46	728	+87.054%
2026-05-15	333.0000	334.5500	320.9000	332.2500	-11.998%	21	728	+56.343%
2026-05-14	376.0000	380.6100	374.8000	377.5500	-3.192%	11	715	+37.584%
2026-05-13	390.0000	390.0000	390.0000	390.0000	+24.696%	1	713	+33.192%
2026-05-12	325.0000	325.0000	312.7600	312.7600	-19.867%	10	713	+66.086%
2026-05-11	373.0000	390.3000	362.2000	390.3000	+18.230%	6	713	+33.090%
2026-05-08	291.4900	330.1200	291.4900	330.1200	+31.417%	51	707	+57.352%
2026-05-07	276.0000	276.0000	244.6100	251.2000	-2.918%	14	715	+106.787%
2026-05-06	250.0500	261.6500	236.0000	258.7500	+7.727%	103	722	+100.754%
2026-05-05	219.0000	249.9700	219.0000	240.1900	+23.288%	55	718	+116.266%
2026-05-04	183.7500	204.7200	183.7500	194.8200	+18.317%	42	712	+166.631%
2026-05-01	155.8200	169.0500	155.7000	164.6600	+13.559%	52	747	+215.468%
2026-04-30	146.9000	146.9000	144.9000	145.0000	-3.974%	4	747	+258.241%
2026-04-29	155.3900	156.1900	151.0000	151.0000	+4.861%	6	745	+244.007%
2026-04-28	151.0200	151.0200	136.4400	144.0000	-7.288%	13	745	+260.729%
2026-04-27	159.5000	163.0000	154.9400	155.3200	+12.551%	76	748	+234.439%
2026-04-24	143.5200	145.0000	135.9800	138.0000	+9.628%	425	758	+276.413%
2026-04-23	134.5000	134.5000	125.0000	125.8800	-5.254%	13	483	+312.655%
2026-04-22	112.3800	134.0000	112.3800	132.8600	+25.245%	66	478	+290.975%
2026-04-21	107.2000	108.2400	102.1000	106.0800	+2.295%	26	477	+389.678%
2026-04-20	105.1500	105.1500	99.1100	103.7000	-9.194%	3	477	+400.916%
2026-04-17	118.7500	120.0000	114.2000	114.2000	-1.526%	3	471	+354.860%
2026-04-16	115.0000	115.9700	115.0000	115.9700	+9.117%	51	471	+347.918%
2026-04-15	107.4900	107.4900	106.2800	106.2800	-9.217%	11	421	+388.756%
2026-04-14	93.5300	117.0700	93.5300	117.0700	+35.341%	31	416	+343.709%
2026-04-13	88.5500	88.5500	84.7000	86.5000	-5.101%	7	389	+500.520%
2026-04-10	91.1500	91.1500	91.1500	91.1500	+1.165%	4	386	+469.885%
2026-04-09	81.0800	90.1000	81.0800	90.1000	+14.051%	4	386	+476.526%
2026-04-08	80.6000	82.5000	79.0000	79.0000	+20.372%	8	385	+557.532%
2026-04-07	65.7000	65.7000	65.6300	65.6300	-5.974%	20	379	+691.483%
2026-04-06	65.8500	69.8000	65.8500	69.8000	+16.722%	7	379	+644.198%
2026-04-02	54.0000	61.5500	53.4800	59.8000	-5.678%	10	379	+768.645%
2026-04-01	54.8300	65.2000	54.8300	63.4000	+39.218%	26	379	+719.322%
2026-03-31	40.0000	45.5400	40.0000	45.5400	+5.956%	17	358	+1,040.646%
2026-03-30	47.8900	47.8900	42.9800	42.9800	-23.195%	9	355	+1,108.585%
2026-03-27	56.9400	60.1800	55.8000	55.9600	+1.745%	16	352	+828.252%
2026-03-26	62.0500	62.0500	55.0000	55.0000	-19.058%	3	352	+844.455%
2026-03-25	67.1600	68.7500	66.5100	67.9500	-8.583%	6	350	+664.459%
2026-03-24	74.3300	74.3300	74.3300	74.3300	-9.464%	30	353	+598.843%
2026-03-23	96.9000	96.9000	82.1000	82.1000	-13.103%	14	338	+532.704%
2026-03-20	104.2000	110.1000	94.4800	94.4800	-13.242%	384	341	+449.799%
2026-03-19	100.9500	114.6000	100.9500	108.9000	-10.738%	19	178	+376.997%
2026-03-18	120.3900	124.5000	119.7300	122.0000	+2.435%	14	170	+325.779%
2026-03-17	113.3000	119.1000	113.3000	119.1000	+7.230%	7	166	+336.146%
2026-03-16	115.3000	115.3000	111.0700	111.0700	+25.787%	16	172	+367.678%
2026-03-12	88.1200	88.6100	85.5800	88.3000	-3.402%	86	158	+488.279%
2026-03-10	91.5200	91.5200	91.4100	91.4100	+21.718%	2	167	+468.264%
2026-03-09	66.5900	75.2200	66.5900	75.1000	+3.586%	118	166	+591.678%
2026-03-06	78.5600	78.5700	72.5000	72.5000	-7.983%	13	137	+616.483%
2026-03-05	85.3900	85.4100	78.7900	78.7900	-7.065%	46	128	+559.284%
2026-03-04	80.5100	84.7800	80.5100	84.7800	+12.799%	2	160	+512.703%
2026-03-03	77.7500	79.2500	73.3500	75.1600	-12.554%	64	161	+591.126%
2026-03-02	85.9500	85.9500	85.9500	85.9500	-3.427%	3	151	+504.363%
2026-02-27	95.8300	95.8300	89.0000	89.0000	-4.043%	28	151	+483.652%
2026-02-26	92.0000	93.6300	92.0000	92.7500	-14.807%	11	152	+460.054%
2026-02-25	105.0000	108.8700	105.0000	108.8700	+9.970%	2	159	+377.129%
2026-02-24	101.0000	105.8400	96.9300	99.0000	+2.009%	12	159	+424.697%
2026-02-23	103.0200	103.0200	97.0500	97.0500	-2.658%	11	160	+435.240%
2026-02-20	100.8800	102.0400	98.6000	99.7000	-0.350%	195	162	+421.013%
2026-02-19	97.8000	100.0800	97.8000	100.0500	-1.912%	11	196	+419.190%
2026-02-18	102.0000	102.0000	102.0000	102.0000	+11.475%	1	185	+409.265%
2026-02-17	90.5000	95.2000	89.4300	91.5000	-8.919%	11	184	+467.705%
2026-02-13	91.7800	102.4300	91.7800	100.4600	-1.971%	31	173	+417.071%
2026-02-12	113.6000	113.6000	102.4800	102.4800	+3.998%	3	173	+406.879%
2026-02-11	88.6500	98.5400	88.6500	98.5400	+17.114%	9	172	+427.146%
2026-02-09	84.5000	84.5000	82.5000	84.1400	-3.398%	8	169	+517.364%
2026-02-06	84.0000	87.1000	84.0000	87.1000	+2.110%	5	171	+496.383%
2026-02-05	85.0000	85.3900	85.0000	85.3000	-6.284%	46	174	+508.968%
2026-02-04	100.0000	102.0500	91.0200	91.0200	-13.561%	11	132	+470.699%
2026-02-03	119.2000	119.2000	101.5500	105.3000	-10.906%	56	142	+393.305%
2026-02-02	109.2500	118.1900	109.2500	118.1900	+11.395%	9	126	+339.504%
2026-01-30	128.0000	128.0000	100.4500	106.1000	-7.011%	32	125	+389.585%
2026-01-29	114.1500	114.1500	114.1000	114.1000	-0.393%	3	111	+355.259%
2026-01-28	110.1900	114.5500	110.1900	114.5500	+14.872%	3	111	+353.470%
2026-01-27	99.4400	99.7200	96.7500	99.7200	+12.234%	9	108	+420.909%
2026-01-26	89.6000	91.8000	87.6000	88.8500	-7.380%	27	111	+484.637%
2026-01-23	90.3500	96.9000	90.3500	95.9300	+4.215%	13	119	+441.489%
2026-01-22	88.0000	92.0500	88.0000	92.0500	+4.602%	6	110	+464.313%
2026-01-21	84.9500	89.5000	84.5000	88.0000	+19.533%	51	109	+490.284%
2026-01-20	73.6200	73.6200	73.6200	73.6200	+11.293%	1	79	+605.583%
2026-01-16	70.0000	70.0000	66.0500	66.1500	+19.620%	8	73	+685.261%
2026-01-14	55.3000	55.3000	55.3000	55.3000	-4.966%	1	73	+839.331%
2026-01-13	60.5100	60.5100	58.1900	58.1900	-3.017%	3	73	+792.679%
2026-01-09	56.6200	60.0000	56.3000	60.0000	+4.895%	114	74	+765.750%
2026-01-08	57.2000	57.2000	57.2000	57.2000	-7.263%	1	19	+808.129%
2026-01-07	61.6800	61.6800	61.6800	61.6800	+9.091%	2	18	+742.169%
2026-01-06	56.2000	56.6600	56.2000	56.5400	0.000%	34	16	+818.730%