Dark

MU20281215C500
MU Dec 15 2028 500.00 Call (MU281215C00500000)
option OPRA

EOD

Sep 10, 2026

605.00-6.889%(-44.76)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	610.0000	610.1700	605.0000	605.0000	-6.889%	15	842	0.000%
2026-09-09	663.6700	663.6700	648.9900	649.7600	+1.791%	7	834	-6.889%
2026-09-08	641.4000	651.0000	637.0400	638.3300	+0.842%	24	834	-5.221%
2026-09-04	617.0000	633.0000	617.0000	633.0000	+12.895%	81	841	-4.423%
2026-09-01	564.0000	584.4900	560.0000	560.7000	-1.346%	110	841	+7.901%
2026-08-31	577.7000	577.7000	568.3500	568.3500	+1.310%	3	822	+6.448%
2026-08-28	574.0000	574.0000	560.9000	561.0000	+2.000%	17	823	+7.843%
2026-08-27	589.0000	589.0000	550.0000	550.0000	-4.597%	24	814	+10.000%
2026-08-26	578.4500	578.4500	576.5000	576.5000	+3.399%	2	807	+4.944%
2026-08-24	545.0000	560.4200	545.0000	557.5500	-6.917%	12	807	+8.510%
2026-08-20	605.3400	605.3400	598.9800	598.9800	+3.272%	4	810	+1.005%
2026-08-18	600.0000	600.0000	580.0000	580.0000	-11.289%	3	809	+4.310%
2026-08-17	671.2500	671.2500	650.3500	653.8100	+7.570%	8	808	-7.465%
2026-08-14	605.7000	607.8000	605.7000	607.8000	-1.323%	2	806	-0.461%
2026-08-13	615.9500	615.9500	615.9500	615.9500	+6.843%	1	805	-1.778%
2026-08-12	576.5000	576.5000	576.5000	576.5000	+5.974%	9	805	+4.944%
2026-08-07	554.1100	554.1100	544.0000	544.0000	-9.182%	7	805	+11.213%
2026-08-05	599.0000	599.0000	599.0000	599.0000	+3.813%	1	806	+1.002%
2026-08-04	575.0000	577.0000	575.0000	577.0000	+11.036%	7	806	+4.853%
2026-08-03	481.0400	519.6500	480.0000	519.6500	-1.200%	7	808	+16.425%
2026-07-31	516.4500	532.0000	516.4500	525.9600	-6.246%	7	813	+15.028%
2026-07-30	499.0000	561.0000	499.0000	561.0000	+24.672%	6	810	+7.843%
2026-07-29	516.0000	516.0000	449.9800	449.9800	-13.302%	13	814	+34.450%
2026-07-28	542.1500	542.1500	494.0000	519.0200	-10.974%	124	813	+16.566%
2026-07-27	567.9000	583.0000	566.2500	583.0000	-7.387%	5	916	+3.774%
2026-07-24	629.5000	629.5000	629.5000	629.5000	-7.444%	1	915	-3.892%
2026-07-23	680.1300	680.1300	680.1300	680.1300	+9.174%	1	915	-11.046%
2026-07-22	622.9800	622.9800	622.9800	622.9800	-7.270%	1	916	-2.886%
2026-07-21	620.0000	671.8200	611.0000	671.8200	+19.541%	3	916	-9.946%
2026-07-20	578.0000	578.0000	561.0000	562.0000	+0.717%	6	919	+7.651%
2026-07-17	531.0000	590.0000	516.0000	558.0000	+1.092%	33	920	+8.423%
2026-07-16	563.9700	570.3000	551.9700	551.9700	-9.066%	7	937	+9.607%
2026-07-15	642.0000	642.0000	581.0000	607.0000	-11.927%	20	938	-0.329%
2026-07-09	689.2000	689.2000	689.2000	689.2000	+10.864%	1	935	-12.217%
2026-07-08	634.5200	634.5200	621.6600	621.6600	-0.693%	3	935	-2.680%
2026-07-07	625.9800	630.0000	620.0000	626.0000	-9.484%	5	938	-3.355%
2026-07-06	700.0000	700.0000	691.5900	691.5900	+1.866%	3	941	-12.520%
2026-07-02	745.0000	751.9900	678.9200	678.9200	-9.477%	17	946	-10.888%
2026-07-01	775.0000	775.0000	742.4900	750.0000	-12.071%	6	946	-19.333%
2026-06-30	835.0900	853.6000	835.0900	852.9600	+12.052%	14	949	-29.071%
2026-06-29	805.2200	805.2200	720.0000	761.2200	-8.287%	10	959	-20.522%
2026-06-26	825.0000	885.1400	825.0000	830.0000	-7.366%	14	956	-27.108%
2026-06-25	919.5000	924.8600	842.9700	896.0000	+20.430%	184	967	-32.478%
2026-06-24	745.2300	765.5500	719.1400	744.0000	-5.530%	17	822	-18.683%
2026-06-23	770.2500	819.8700	770.2500	787.5500	-12.397%	15	821	-23.179%
2026-06-22	887.8300	899.0000	874.0300	899.0000	+7.024%	25	820	-32.703%
2026-06-18	793.6200	840.0000	793.6200	840.0000	+11.232%	126	806	-27.976%
2026-06-16	793.0000	793.0000	748.7800	755.1800	-2.512%	4	806	-19.887%
2026-06-15	763.0000	776.7100	763.0000	774.6400	+12.593%	23	805	-21.899%
2026-06-12	696.4600	697.7600	688.0000	688.0000	+3.184%	5	800	-12.064%
2026-06-11	612.7500	666.7700	612.7500	666.7700	+9.937%	6	800	-9.264%
2026-06-10	635.0000	635.0000	606.5000	606.5000	+0.066%	5	802	-0.247%
2026-06-09	653.9500	653.9500	586.0000	606.1000	-7.147%	10	804	-0.181%
2026-06-08	634.2500	655.0000	634.2500	652.7500	+12.737%	6	804	-7.315%
2026-06-05	641.0000	641.0000	579.0000	579.0000	-18.475%	8	805	+4.491%
2026-06-04	672.0000	710.2100	665.0000	710.2100	-5.769%	11	804	-14.814%
2026-06-03	750.0000	755.0000	745.4200	753.6900	+0.492%	14	803	-19.728%
2026-06-02	702.2000	750.0000	702.2000	750.0000	+4.895%	12	798	-19.333%
2026-06-01	695.9800	724.0900	695.9800	715.0000	+13.249%	26	799	-15.385%
2026-05-29	638.9700	654.4900	631.3500	631.3500	+0.694%	14	800	-4.174%
2026-05-28	617.5000	627.0000	617.5000	627.0000	+3.474%	3	792	-3.509%
2026-05-27	637.5200	637.5200	592.5700	605.9500	+0.762%	20	790	-0.157%
2026-05-26	538.5300	601.3700	538.5300	601.3700	+28.707%	28	792	+0.604%
2026-05-22	456.0000	478.7800	456.0000	467.2400	+0.482%	13	784	+29.484%
2026-05-21	457.9900	465.0000	450.3700	465.0000	+6.034%	10	784	+30.108%
2026-05-20	437.1100	438.5400	424.6100	438.5400	+2.751%	35	784	+37.958%
2026-05-19	387.7500	431.1700	387.7500	426.8000	+6.511%	69	808	+41.753%
2026-05-18	461.9500	461.9500	385.6700	400.7100	-8.774%	83	808	+50.982%
2026-05-15	441.0000	449.2700	439.2500	439.2500	-9.246%	30	808	+37.735%
2026-05-14	502.0000	502.0000	484.0000	484.0000	-4.941%	17	830	+25.000%
2026-05-13	492.9000	510.0000	492.9000	509.1600	+7.873%	20	834	+18.823%
2026-05-12	475.5300	480.5200	450.0000	472.0000	-5.600%	94	834	+28.178%
2026-05-11	484.6000	512.5000	471.9300	500.0000	+13.122%	64	834	+21.000%
2026-05-08	401.0000	442.9400	400.7500	442.0000	+23.702%	74	836	+36.878%
2026-05-07	360.0000	372.5000	353.5000	357.3100	-2.905%	24	845	+69.321%
2026-05-06	359.9000	368.3500	342.9900	368.0000	+6.282%	70	846	+64.402%
2026-05-05	319.7700	353.8600	318.5300	346.2500	+18.073%	131	856	+74.729%
2026-05-04	276.4600	304.0000	275.3100	293.2500	+11.927%	64	812	+106.309%
2026-05-01	236.2900	265.0000	236.2900	262.0000	+10.288%	23	843	+130.916%
2026-04-30	255.5800	256.3000	235.0700	237.5600	-2.371%	34	843	+154.673%
2026-04-29	250.8400	254.7300	237.5400	243.3300	+4.076%	62	839	+148.634%
2026-04-28	236.8600	240.0000	225.0500	233.8000	-5.991%	42	846	+158.768%
2026-04-27	241.1500	258.0000	241.1500	248.7000	+8.484%	37	828	+143.265%
2026-04-24	228.1700	237.7200	226.1000	229.2500	+7.882%	105	840	+163.904%
2026-04-23	213.6800	227.2500	211.5000	212.5000	-4.981%	73	821	+184.706%
2026-04-22	201.7700	225.0000	201.2500	223.6400	+15.672%	73	798	+170.524%
2026-04-21	193.0000	193.7500	186.5000	193.3400	+2.568%	30	836	+212.920%
2026-04-20	190.4400	190.4400	179.3100	188.5000	-3.827%	152	836	+220.955%
2026-04-17	202.6500	204.3300	195.6500	196.0000	-1.299%	30	846	+208.673%
2026-04-16	191.9200	201.5500	191.9200	198.5800	+0.802%	16	857	+204.663%
2026-04-15	198.1200	199.5100	188.7500	197.0000	-1.382%	99	858	+207.107%
2026-04-14	177.8200	199.7600	172.6200	199.7600	+16.322%	102	856	+202.863%
2026-04-13	165.5200	171.7300	160.5200	171.7300	+2.685%	274	822	+252.297%
2026-04-10	164.7900	169.3900	161.1800	167.2400	-0.256%	72	879	+261.756%
2026-04-09	158.1700	169.1200	152.0200	167.6700	+9.018%	109	923	+260.828%
2026-04-08	161.1200	162.0400	153.8000	153.8000	+15.094%	171	923	+293.368%
2026-04-07	137.0000	137.0000	132.4000	133.6300	-4.174%	3	824	+352.743%
2026-04-06	139.9000	143.1400	138.9000	139.4500	+7.892%	40	823	+333.847%
2026-04-02	118.0000	129.2500	118.0000	129.2500	-2.563%	11	829	+368.085%
2026-04-01	122.3000	138.0000	121.5000	132.6500	+21.697%	546	829	+356.087%
2026-03-31	102.5000	109.0000	96.0000	109.0000	+7.889%	29	960	+455.046%
2026-03-30	117.4200	117.4200	100.7500	101.0300	-18.478%	90	968	+498.832%
2026-03-27	124.6800	131.4500	123.9300	123.9300	+0.251%	15	1,005	+388.179%
2026-03-26	133.3500	135.6500	122.6500	123.6200	-12.574%	49	1,004	+389.403%
2026-03-25	142.6200	145.5500	137.0700	141.4000	-6.974%	115	1,009	+327.864%
2026-03-24	157.0000	157.0000	147.4000	152.0000	-4.660%	382	940	+298.026%
2026-03-23	176.5000	176.5000	157.5000	159.4300	-8.897%	429	898	+279.477%
2026-03-20	186.7000	187.0000	170.9000	175.0000	-9.645%	438	798	+245.714%
2026-03-19	177.2500	198.2100	177.1000	193.6800	-7.507%	157	645	+212.371%
2026-03-18	203.9100	211.5000	203.2800	209.4000	+3.525%	389	588	+188.921%
2026-03-17	195.2800	203.1700	192.6500	202.2700	+5.135%	103	545	+199.105%
2026-03-16	191.3200	196.1900	191.3200	192.3900	+10.252%	226	529	+214.465%
2026-03-13	169.8500	180.6500	169.8500	174.5000	+5.970%	291	574	+246.705%
2026-03-12	165.9000	166.6700	158.3800	164.6700	-4.122%	751	726	+267.401%
2026-03-11	164.3500	174.1800	163.3800	171.7500	+3.871%	1,528	736	+252.256%
2026-03-10	156.0300	168.3000	156.0200	165.3500	+11.063%	449	621	+265.891%
2026-03-09	136.1900	151.5000	134.8600	148.8800	+1.812%	575	517	+306.368%
2026-03-06	145.0000	152.4200	145.0000	146.2300	-1.654%	305	657	+313.732%
2026-03-05	158.5800	159.6500	148.0000	148.6900	-6.029%	90	594	+306.887%
2026-03-04	151.3600	162.6000	150.3600	158.2300	+9.882%	147	578	+282.355%
2026-03-03	140.8500	150.9700	140.8500	144.0000	-13.148%	219	586	+320.139%
2026-03-02	163.7500	168.4600	158.0000	165.8000	+0.169%	95	550	+264.897%
2026-02-27	164.8200	170.8700	161.8500	165.5200	-1.318%	527	552	+265.515%
2026-02-26	174.4200	182.7400	165.2200	167.7300	-7.927%	122	421	+260.699%
2026-02-25	183.8000	190.5000	179.1300	182.1700	+0.093%	32	340	+232.107%
2026-02-24	183.7300	184.5000	182.0000	182.0000	+3.397%	10	340	+232.418%
2026-02-23	175.1200	178.7300	173.7500	176.0200	-1.692%	85	339	+243.711%
2026-02-20	185.3600	185.3600	175.5500	179.0500	+3.193%	60	323	+237.894%
2026-02-19	173.4600	180.3200	167.5000	173.5100	-0.880%	67	345	+248.683%
2026-02-18	162.2000	180.9900	162.2000	175.0500	+7.756%	47	335	+245.616%
2026-02-17	167.5500	169.6900	162.4500	162.4500	-7.171%	28	309	+272.422%
2026-02-13	170.6700	175.0000	170.6700	175.0000	-4.580%	5	305	+245.714%
2026-02-12	187.9400	191.9900	178.5500	183.4000	+7.471%	50	305	+229.880%
2026-02-11	163.5000	170.6500	163.5000	170.6500	+19.327%	12	297	+254.527%
2026-02-10	144.5000	144.5000	136.3200	143.0100	-4.628%	20	285	+323.047%
2026-02-09	152.2700	152.2700	148.5000	149.9500	-6.281%	15	287	+303.468%
2026-02-06	150.0000	160.0000	150.0000	160.0000	+4.959%	4	286	+278.125%
2026-02-05	156.6000	156.9100	143.0000	152.4400	+1.885%	13	285	+296.877%
2026-02-04	165.0000	165.0000	142.6400	149.6200	-14.756%	64	285	+304.358%
2026-02-03	196.1000	196.8800	172.8800	175.5200	-10.077%	163	272	+244.690%
2026-02-02	181.1200	198.3700	180.0000	195.1900	+14.414%	23	256	+209.954%
2026-01-30	201.7000	206.0000	170.6000	170.6000	-3.887%	49	253	+254.631%
2026-01-29	192.2200	192.6700	177.5000	177.5000	-8.045%	14	254	+240.845%
2026-01-28	183.6400	193.0300	179.7500	193.0300	+12.883%	13	249	+213.423%
2026-01-27	167.0000	171.8500	167.0000	171.0000	+11.948%	8	248	+253.801%
2026-01-26	153.0500	153.0500	152.5000	152.7500	-7.721%	3	245	+296.072%
2026-01-23	170.1700	170.1700	165.5300	165.5300	+5.844%	45	244	+265.493%
2026-01-22	155.0000	158.0500	146.4200	156.3900	+0.115%	9	219	+286.853%
2026-01-21	147.7300	156.4100	147.7300	156.2100	+15.763%	16	216	+287.299%
2026-01-20	139.0000	144.5000	134.9400	134.9400	+5.233%	109	211	+348.347%
2026-01-16	129.0300	130.6800	125.0000	128.2300	+13.800%	131	60	+371.808%
2026-01-15	112.6800	112.6800	112.6800	112.6800	-0.283%	1	60	+436.919%
2026-01-14	113.7500	113.7500	113.0000	113.0000	-5.794%	3	60	+435.398%
2026-01-12	120.9500	120.9500	119.9500	119.9500	-0.456%	2	60	+404.377%
2026-01-09	114.8300	120.5000	114.8300	120.5000	+11.574%	27	59	+402.075%
2026-01-08	107.7200	108.0000	107.7200	108.0000	-8.272%	2	33	+460.185%
2026-01-07	119.1300	119.1300	117.7400	117.7400	+4.816%	3	32	+413.844%
2026-01-06	109.7500	112.3300	109.7500	112.3300	0.000%	36	31	+438.592%