Dark

MU20280121C500
MU Jan 21 2028 500.00 Call (MU280121C00500000)
option OPRA

EOD

Sep 10, 2026

555.00-6.734%(-40.07)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	558.1700	561.0000	554.0000	555.0000	-6.734%	12	1,905	0.000%
2026-09-09	595.0700	595.0700	595.0700	595.0700	+2.494%	1	1,903	-6.734%
2026-09-08	601.0000	601.0000	580.5900	580.5900	+0.217%	3	1,903	-4.408%
2026-09-04	579.6800	579.6800	578.8200	579.3300	+8.363%	5	1,905	-4.200%
2026-09-03	517.5000	534.6200	517.5000	534.6200	+0.474%	10	1,905	+3.812%
2026-09-02	532.1000	532.1000	532.1000	532.1000	+3.290%	1	1,900	+4.304%
2026-09-01	521.4400	521.4400	515.1500	515.1500	+0.331%	4	1,899	+7.736%
2026-08-28	529.2100	529.2100	513.4500	513.4500	+1.298%	4	1,896	+8.092%
2026-08-24	504.3500	507.5600	504.3500	506.8700	-4.183%	4	1,895	+9.496%
2026-08-18	542.0000	544.9900	529.0000	529.0000	-12.272%	4	1,896	+4.915%
2026-08-17	605.0000	611.5600	603.0000	603.0000	+8.191%	9	1,895	-7.960%
2026-08-14	557.3500	557.3500	557.3500	557.3500	+1.521%	1	1,898	-0.422%
2026-08-13	549.8500	568.0000	549.0000	549.0000	+4.621%	22	1,898	+1.093%
2026-08-12	521.1700	524.7500	521.1700	524.7500	+13.300%	2	1,919	+5.765%
2026-08-11	476.0000	476.0000	462.5900	463.1500	-5.894%	9	1,920	+19.832%
2026-08-10	490.7000	493.8000	490.7000	492.1600	+1.764%	4	1,926	+12.768%
2026-08-07	506.7400	506.7400	483.6300	483.6300	-5.541%	10	1,926	+14.757%
2026-08-06	518.0000	518.0000	512.0000	512.0000	-2.665%	2	1,932	+8.398%
2026-08-04	503.9100	526.0200	503.9100	526.0200	+19.869%	10	1,933	+5.509%
2026-08-03	438.8300	438.8300	438.8300	438.8300	-7.318%	1	1,930	+26.473%
2026-07-31	480.0000	480.0000	473.4800	473.4800	-6.978%	2	1,929	+17.217%
2026-07-30	465.1300	509.0000	465.1300	509.0000	+27.250%	4	1,929	+9.037%
2026-07-29	442.0500	442.0500	400.0000	400.0000	-13.055%	18	1,929	+38.750%
2026-07-28	456.2500	469.3100	441.6500	460.0600	-13.448%	82	1,930	+20.636%
2026-07-27	518.0000	532.1000	515.0000	531.5400	-4.030%	11	1,875	+4.414%
2026-07-24	563.7500	577.0000	553.8600	553.8600	-10.120%	8	1,879	+0.206%
2026-07-23	616.2200	616.2200	616.2200	616.2200	+16.455%	7	1,873	-9.935%
2026-07-20	529.1000	529.1500	529.1000	529.1500	+2.123%	5	1,873	+4.885%
2026-07-17	473.1500	520.0000	473.1500	518.1500	+3.734%	22	1,873	+7.112%
2026-07-16	516.9200	516.9200	496.0000	499.5000	-9.289%	10	1,863	+11.111%
2026-07-15	558.5600	558.5600	550.6500	550.6500	-10.664%	25	1,860	+0.790%
2026-07-14	600.0000	623.1300	600.0000	616.3800	+6.260%	6	1,874	-9.958%
2026-07-13	576.7000	580.0700	572.5000	580.0700	-8.144%	4	1,874	-4.322%
2026-07-10	610.0000	634.7700	610.0000	631.5000	-3.389%	25	1,875	-12.114%
2026-07-09	660.0000	660.0000	653.6500	653.6500	+9.434%	24	1,875	-15.092%
2026-07-08	587.2500	597.9700	566.3800	597.3000	+5.713%	19	1,872	-7.082%
2026-07-07	564.3500	580.4800	564.3500	565.0200	-8.669%	64	1,874	-1.773%
2026-07-02	634.4500	634.4500	617.0000	618.6500	-8.770%	9	1,878	-10.289%
2026-07-01	707.9000	707.9000	677.0000	678.1200	-13.685%	13	1,878	-18.156%
2026-06-30	785.6300	785.6300	785.6300	785.6300	+1.861%	1	1,876	-29.356%
2026-06-29	751.7800	771.2800	700.3000	771.2800	-10.156%	13	1,876	-28.042%
2026-06-25	867.7800	867.7800	850.3500	858.4700	+27.224%	7	1,873	-35.350%
2026-06-24	706.0000	706.0000	662.5500	674.7700	-4.288%	92	1,875	-17.750%
2026-06-23	738.0000	759.7900	705.0000	705.0000	-15.264%	6	1,816	-21.277%
2026-06-22	815.0000	832.0000	815.0000	832.0000	+6.941%	6	1,816	-33.293%
2026-06-18	744.0000	778.0000	744.0000	778.0000	+11.165%	13	1,832	-28.663%
2026-06-17	699.8600	699.8600	699.8600	699.8600	+0.840%	3	1,832	-20.698%
2026-06-16	694.0300	694.0300	694.0300	694.0300	-3.473%	1	1,832	-20.032%
2026-06-15	714.0000	719.0000	704.5000	719.0000	+12.816%	11	1,832	-22.809%
2026-06-12	631.6200	648.0000	631.4100	637.3200	+0.882%	704	1,832	-12.917%
2026-06-11	578.0000	631.7500	566.7100	631.7500	+13.624%	34	1,133	-12.149%
2026-06-10	574.0000	574.0000	556.0000	556.0000	+0.361%	3	1,143	-0.180%
2026-06-09	554.0000	554.0000	554.0000	554.0000	-4.632%	2	1,143	+0.181%
2026-06-08	584.0000	584.0000	580.9100	580.9100	+9.383%	2	1,143	-4.460%
2026-06-05	580.6300	580.6300	522.0000	531.0800	-14.342%	57	1,144	+4.504%
2026-06-04	650.0000	650.0000	620.0000	620.0000	-10.996%	10	1,155	-10.484%
2026-06-03	697.0000	702.0000	695.0000	696.6000	-0.769%	13	1,153	-20.327%
2026-06-02	670.0000	702.0000	670.0000	702.0000	+3.946%	7	1,163	-20.940%
2026-06-01	647.9500	675.3500	647.9500	675.3500	+13.897%	9	1,159	-17.820%
2026-05-29	595.0000	603.0000	583.8000	592.9500	+5.884%	103	1,157	-6.400%
2026-05-28	575.2700	586.5000	559.8400	560.0000	+3.321%	46	1,055	-0.893%
2026-05-27	591.6300	591.6300	542.0000	542.0000	-0.901%	5	1,069	+2.399%
2026-05-26	486.0000	552.0000	486.0000	546.9300	+32.518%	22	1,068	+1.476%
2026-05-22	406.2500	429.3200	406.2500	412.7200	+1.301%	6	1,066	+34.474%
2026-05-21	398.0000	415.0000	398.0000	407.4200	+4.534%	3	1,066	+36.223%
2026-05-20	370.0000	389.7500	370.0000	389.7500	+2.815%	7	1,066	+42.399%
2026-05-19	347.7000	379.0800	327.0000	379.0800	+10.422%	33	1,066	+46.407%
2026-05-18	384.2500	391.9900	341.4100	343.3000	-13.744%	21	1,066	+61.666%
2026-05-15	399.4500	400.9500	387.2600	398.0000	-10.838%	5	1,066	+39.447%
2026-05-14	444.0000	452.6500	444.0000	446.3800	-4.004%	7	1,064	+24.334%
2026-05-13	446.0000	465.0000	446.0000	465.0000	+10.093%	4	1,070	+19.355%
2026-05-12	425.0000	425.0000	383.6300	422.3700	-5.622%	44	1,070	+31.401%
2026-05-11	448.6800	469.1500	432.0000	447.5300	+13.299%	28	1,070	+24.014%
2026-05-08	350.0000	395.2500	350.0000	395.0000	+28.455%	121	1,086	+40.506%
2026-05-07	311.2700	340.0000	304.5200	307.5000	-2.690%	33	1,160	+80.488%
2026-05-06	314.3200	323.0000	298.7800	316.0000	+4.290%	29	1,168	+75.633%
2026-05-05	290.8500	308.4400	288.2500	303.0000	+21.297%	51	1,171	+83.168%
2026-05-04	235.4400	260.1900	235.4400	249.8000	+12.878%	50	1,174	+122.178%
2026-05-01	197.9700	224.3100	197.9700	221.3000	+10.927%	70	1,166	+150.791%
2026-04-30	214.7500	214.7500	196.0000	199.5000	-0.993%	35	1,166	+178.195%
2026-04-29	210.5700	214.2600	200.0000	201.5000	+3.037%	69	1,161	+175.434%
2026-04-28	194.8600	200.0000	185.0500	195.5600	-6.498%	84	1,149	+183.800%
2026-04-27	201.3500	214.2700	200.7200	209.1500	+10.270%	49	1,157	+165.360%
2026-04-24	192.3100	195.0000	188.0000	189.6700	+8.693%	164	1,158	+192.613%
2026-04-23	179.9000	187.4200	171.7100	174.5000	-4.707%	77	1,093	+218.052%
2026-04-22	163.6200	183.6700	162.4500	183.1200	+18.379%	263	1,084	+203.080%
2026-04-21	153.8000	154.6900	148.0000	154.6900	+1.323%	18	919	+258.782%
2026-04-20	160.5000	160.5000	143.8400	152.6700	-4.084%	29	919	+263.529%
2026-04-17	169.0000	169.0000	159.1600	159.1700	-1.051%	29	917	+248.684%
2026-04-16	157.1000	162.9700	157.1000	160.8600	+2.133%	14	909	+245.021%
2026-04-15	161.8600	163.9000	154.5000	157.5000	-4.430%	50	907	+252.381%
2026-04-14	142.0400	164.8000	139.5900	164.8000	+23.910%	88	915	+236.772%
2026-04-13	132.2300	133.0000	127.3500	133.0000	-0.975%	51	924	+317.293%
2026-04-10	131.2700	135.9000	128.0500	134.3100	+0.629%	241	923	+313.223%
2026-04-09	123.9500	134.0800	120.8300	133.4700	+8.645%	243	1,016	+315.824%
2026-04-08	126.7600	126.9000	121.3000	122.8500	+18.696%	87	1,008	+351.770%
2026-04-07	106.0000	106.0000	100.0000	103.5000	-4.105%	12	938	+436.232%
2026-04-06	111.3500	111.3500	107.2300	107.9300	+10.414%	35	939	+414.222%
2026-04-02	94.9300	99.7500	94.9300	97.7500	-1.531%	23	924	+467.775%
2026-04-01	89.2500	106.0000	89.2500	99.2700	+29.765%	529	924	+459.081%
2026-03-31	74.9000	76.5000	73.8900	76.5000	+4.795%	23	935	+625.490%
2026-03-30	89.3500	89.3500	71.9000	73.0000	-21.124%	175	943	+660.274%
2026-03-27	92.8000	95.9500	92.5500	92.5500	+0.022%	20	807	+499.676%
2026-03-26	102.0700	102.0700	90.0000	92.5300	-13.402%	189	811	+499.805%
2026-03-25	106.4400	110.9700	103.9800	106.8500	-9.411%	789	815	+419.420%
2026-03-24	121.0500	121.0500	112.9400	117.9500	-5.640%	355	564	+370.538%
2026-03-23	138.4900	141.6000	124.0000	125.0000	-9.747%	274	613	+344.000%
2026-03-20	153.7900	154.1000	136.6200	138.5000	-10.368%	315	585	+300.722%
2026-03-19	142.8900	161.2500	142.7800	154.5200	-10.542%	190	551	+259.177%
2026-03-18	169.3600	174.4800	167.3100	172.7300	+3.810%	320	569	+221.311%
2026-03-17	160.0000	168.7000	160.0000	166.3900	+5.981%	23	502	+233.554%
2026-03-16	157.3900	162.0000	156.3000	157.0000	+10.563%	28	502	+253.503%
2026-03-13	135.9600	143.9500	135.9600	142.0000	+9.231%	150	516	+290.845%
2026-03-12	132.5800	133.7500	125.5600	130.0000	-7.143%	585	562	+326.923%
2026-03-11	133.6600	140.5000	130.7800	140.0000	+6.870%	643	606	+296.429%
2026-03-10	123.1700	135.5200	123.1700	131.0000	+11.158%	450	642	+323.664%
2026-03-09	105.9200	119.0000	103.2500	117.8500	+6.594%	596	527	+370.938%
2026-03-06	114.5900	122.0000	109.5000	110.5600	-5.585%	361	673	+401.990%
2026-03-05	126.4000	129.1500	114.9900	117.1000	-7.519%	97	579	+373.954%
2026-03-04	119.7000	130.3000	118.5000	126.6200	+10.585%	193	501	+338.319%
2026-03-03	116.8400	119.3300	112.7700	114.5000	-13.987%	155	506	+384.716%
2026-03-02	126.7500	136.3000	126.7500	133.1200	+0.392%	85	465	+316.917%
2026-02-27	135.0200	137.0400	131.2700	132.6000	-2.241%	17	457	+318.552%
2026-02-26	136.3700	137.1500	133.0500	135.6400	-7.834%	7	460	+309.171%
2026-02-25	151.0000	151.0000	146.5000	147.1700	+1.113%	34	454	+277.115%
2026-02-24	143.9800	146.4500	143.9800	145.5500	+3.890%	5	454	+281.312%
2026-02-23	140.0000	142.5000	140.0000	140.1000	-2.944%	51	457	+296.146%
2026-02-20	144.3500	144.3500	144.3500	144.3500	+0.965%	1	423	+284.482%
2026-02-19	143.4500	144.9400	142.9700	142.9700	+0.506%	90	423	+288.193%
2026-02-18	129.2500	142.8100	129.2500	142.2500	+6.451%	5	411	+290.158%
2026-02-17	132.7200	133.6300	132.6900	133.6300	-6.389%	3	409	+315.326%
2026-02-13	132.5000	142.7500	132.5000	142.7500	-4.349%	86	334	+288.792%
2026-02-12	148.8500	149.2400	148.8500	149.2400	+6.791%	15	334	+271.884%
2026-02-11	132.9200	141.6500	124.0000	139.7500	+23.236%	19	335	+297.138%
2026-02-10	111.3600	113.4000	111.3600	113.4000	-7.049%	3	333	+389.418%
2026-02-09	114.8800	122.1000	114.8800	122.0000	-3.937%	5	334	+354.918%
2026-02-06	124.5000	127.0000	124.5000	127.0000	+4.013%	4	336	+337.008%
2026-02-05	120.6400	127.7500	114.8300	122.1000	-1.357%	9	333	+354.545%
2026-02-04	140.5500	140.5500	116.3100	123.7800	-17.032%	123	335	+348.376%
2026-02-03	155.2700	155.2700	145.0800	149.1900	-8.049%	115	346	+272.009%
2026-02-02	146.2500	162.5500	146.2500	162.2500	+10.374%	15	242	+242.065%
2026-01-30	163.3500	163.3500	147.0000	147.0000	-6.566%	8	241	+277.551%
2026-01-29	157.1100	157.9200	148.1000	157.3300	+1.385%	13	237	+252.762%
2026-01-28	152.5000	156.7900	149.7500	155.1800	+11.640%	45	234	+257.649%
2026-01-27	132.5000	142.2300	132.5000	139.0000	+10.757%	37	235	+299.281%
2026-01-26	130.4600	130.4600	125.5000	125.5000	-6.761%	6	227	+342.231%
2026-01-23	142.3300	143.7500	134.6000	134.6000	+7.294%	9	224	+312.333%
2026-01-22	124.0000	125.4500	121.0000	125.4500	+2.366%	5	224	+342.407%
2026-01-21	119.8700	127.5200	119.8700	122.5500	+15.395%	32	224	+352.876%
2026-01-20	114.8700	114.8700	106.2000	106.2000	+8.722%	22	226	+422.599%
2026-01-16	100.0000	103.7000	97.6800	97.6800	+8.715%	10	216	+468.182%
2026-01-14	89.8500	89.8500	89.8500	89.8500	-2.970%	2	216	+517.696%
2026-01-13	92.4000	92.6000	92.4000	92.6000	-0.430%	2	216	+499.352%
2026-01-12	95.1000	95.1000	92.7400	93.0000	+2.762%	27	216	+496.774%
2026-01-09	88.5700	90.5000	88.5700	90.5000	+9.830%	6	203	+513.260%
2026-01-08	81.3000	82.4000	80.9900	82.4000	-8.749%	4	202	+573.544%
2026-01-07	91.0000	91.0000	90.3000	90.3000	-3.267%	4	200	+514.618%
2026-01-06	80.6000	93.3500	79.5000	93.3500	+27.180%	16	199	+494.537%
2026-01-05	76.5000	76.5000	72.4000	73.4000	-0.027%	111	186	+656.131%
2026-01-02	66.7500	73.4500	66.7500	73.4200	+24.441%	60	105	+655.925%
2025-12-31	62.0000	62.0000	58.5200	59.0000	-6.379%	23	68	+840.678%
2025-12-30	63.0100	63.0200	62.5000	63.0200	-0.048%	4	68	+780.673%
2025-12-29	60.0100	63.1500	60.0100	63.0500	+8.801%	31	66	+780.254%
2025-12-26	57.7500	58.6000	57.7500	57.9500	-0.686%	3	47	+857.722%
2025-12-24	58.3300	58.3500	58.3300	58.3500	+17.286%	8	39	+851.157%
2025-12-22	49.7500	49.7500	49.7500	49.7500	+1.738%	1	39	+1,015.578%
2025-12-19	44.5500	48.9000	44.5500	48.9000	+20.000%	5	39	+1,034.969%
2025-12-18	44.2500	44.2500	40.5000	40.7500	+0.493%	24	35	+1,261.963%
2025-12-12	40.5500	40.5500	40.5500	40.5500	-14.451%	1	15	+1,268.681%
2025-12-10	45.5400	47.4000	45.5400	47.4000	+6.373%	2	16	+1,070.886%
2025-12-09	44.5600	44.5600	44.5600	44.5600	+30.751%	10	15	+1,145.512%
2025-12-05	34.0800	34.0800	34.0800	34.0800	-3.810%	1	5	+1,528.521%
2025-12-03	35.4300	35.4300	35.4300	35.4300	-2.531%	1	5	+1,466.469%
2025-11-28	36.3500	36.3500	36.3500	36.3500	+3.857%	1	4	+1,426.823%
2025-11-26	35.0000	35.0000	35.0000	35.0000	+23.023%	1	2	+1,485.714%
2025-11-20	28.4500	28.4500	28.4500	28.4500	-21.191%	1	2	+1,850.791%
2025-11-19	36.1000	36.1000	36.1000	36.1000	-5.000%	1	2	+1,437.396%
2025-11-18	41.5500	41.5500	38.0000	38.0000	0.000%	2	0	+1,360.526%