Dark

MU20281215C550
MU Dec 15 2028 550.00 Call (MU281215C00550000)
option OPRA

EOD

Sep 8, 2026

605.65+10.273%(+56.42)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	615.6000	615.6000	604.8500	605.6500	+10.273%	12	264	0.000%
2026-09-03	538.7500	549.2300	538.7500	549.2300	+0.702%	2	263	+10.273%
2026-09-02	547.7000	547.7200	542.6800	545.4000	-0.719%	19	263	+11.047%
2026-08-26	548.0800	549.3500	548.0800	549.3500	+1.127%	2	258	+10.248%
2026-08-25	543.2300	543.2300	543.2300	543.2300	+1.694%	1	258	+11.491%
2026-08-24	534.1800	534.1800	534.1800	534.1800	-4.171%	1	258	+13.379%
2026-08-18	559.1100	559.1100	557.4300	557.4300	-12.976%	2	259	+8.650%
2026-08-17	640.5500	640.5500	640.5500	640.5500	+17.263%	1	259	-5.448%
2026-08-12	556.0200	556.0200	546.2500	546.2500	+11.593%	2	258	+10.874%
2026-08-11	496.0000	496.0000	489.5000	489.5000	-6.629%	2	259	+23.728%
2026-08-10	536.2000	536.2000	524.2500	524.2500	+2.653%	4	260	+15.527%
2026-08-06	510.7000	510.7000	510.7000	510.7000	-8.360%	1	258	+18.592%
2026-08-04	555.1900	557.2900	555.0400	557.2900	+14.598%	4	258	+8.678%
2026-08-03	486.3000	486.3000	486.3000	486.3000	-5.428%	1	256	+24.542%
2026-07-31	516.0000	516.0000	514.2100	514.2100	+19.564%	12	257	+17.783%
2026-07-29	466.0000	466.0000	430.0700	430.0700	-22.032%	2	246	+40.826%
2026-07-27	551.6000	551.6000	551.6000	551.6000	-15.979%	2	246	+9.799%
2026-07-23	656.5000	656.5000	656.5000	656.5000	+19.364%	1	246	-7.746%
2026-07-20	549.5000	550.0000	549.5000	550.0000	-2.227%	3	247	+10.118%
2026-07-17	515.4000	562.5300	515.4000	562.5300	-7.912%	10	247	+7.665%
2026-07-13	612.5100	612.5100	610.8600	610.8600	-3.412%	5	248	-0.853%
2026-07-08	632.4400	632.4400	632.4400	632.4400	+3.934%	1	249	-4.236%
2026-07-07	590.2600	608.5000	590.2600	608.5000	-6.986%	69	249	-0.468%
2026-07-02	714.9500	714.9500	654.2000	654.2000	-19.676%	10	247	-7.421%
2026-06-26	814.4500	814.4500	814.4500	814.4500	-8.127%	1	247	-25.637%
2026-06-25	820.9700	886.5000	820.9700	886.5000	+21.861%	2	248	-31.681%
2026-06-23	765.9700	765.9700	727.4700	727.4700	-16.001%	11	248	-16.746%
2026-06-22	847.5500	866.0500	847.5500	866.0500	+7.069%	16	238	-30.068%
2026-06-18	807.0000	808.8700	807.0000	808.8700	+10.494%	2	251	-25.124%
2026-06-15	732.0500	732.0500	732.0500	732.0500	+8.291%	1	251	-17.267%
2026-06-12	676.0000	676.0000	676.0000	676.0000	+21.583%	1	252	-10.407%
2026-06-09	616.0000	616.0000	556.0000	556.0000	-7.072%	3	252	+8.930%
2026-06-08	598.3100	598.3100	598.3100	598.3100	+7.804%	1	254	+1.227%
2026-06-05	600.1000	600.1000	555.0000	555.0000	-21.168%	21	254	+9.126%
2026-06-03	704.0300	704.0300	704.0300	704.0300	-2.637%	3	268	-13.974%
2026-06-02	717.0000	725.0300	698.7400	723.1000	+4.043%	29	268	-16.243%
2026-06-01	699.4300	708.5200	686.6800	695.0000	+11.325%	18	254	-12.856%
2026-05-29	625.0300	625.0300	621.0300	624.3000	+3.103%	10	251	-2.987%
2026-05-28	607.4700	609.8500	605.5100	605.5100	+4.691%	3	246	+0.023%
2026-05-27	614.0000	614.0000	572.0000	578.3800	+2.007%	9	247	+4.715%
2026-05-26	510.0000	581.3000	510.0000	567.0000	+27.416%	17	256	+6.817%
2026-05-22	445.0000	445.0000	445.0000	445.0000	+1.459%	1	260	+36.101%
2026-05-21	438.6000	438.6000	438.6000	438.6000	+8.890%	1	260	+38.087%
2026-05-20	402.7900	402.7900	402.7900	402.7900	-2.759%	1	260	+50.364%
2026-05-19	360.0000	414.2200	360.0000	414.2200	+11.785%	13	260	+46.215%
2026-05-18	422.0000	422.0000	368.7000	370.5500	-13.220%	13	260	+63.446%
2026-05-15	426.5300	428.0300	426.5300	427.0000	-10.058%	5	260	+41.838%
2026-05-14	480.6400	480.6400	474.7500	474.7500	-4.284%	13	254	+27.572%
2026-05-13	487.1900	496.0000	487.1900	496.0000	+8.534%	3	249	+22.107%
2026-05-12	461.3500	462.0000	411.0000	457.0000	-6.839%	36	249	+32.527%
2026-05-11	455.9300	491.1000	455.9300	490.5500	+17.076%	8	249	+23.463%
2026-05-08	392.2500	424.5000	392.2500	419.0000	+23.690%	12	230	+44.547%
2026-05-07	346.5000	356.6200	337.4900	338.7500	-3.627%	20	223	+78.790%
2026-05-06	337.6200	351.5000	337.6200	351.5000	+6.677%	20	225	+72.304%
2026-05-05	301.4700	336.4800	301.4700	329.5000	+18.419%	43	221	+83.809%
2026-05-04	267.2500	284.0900	267.0200	278.2500	+13.507%	44	228	+117.664%
2026-05-01	247.3100	247.3100	238.6100	245.1400	+9.184%	23	204	+147.063%
2026-04-30	221.7000	224.5200	221.0000	224.5200	-3.866%	3	204	+169.753%
2026-04-29	230.0000	233.5500	230.0000	233.5500	+4.844%	5	201	+159.323%
2026-04-28	232.5200	232.5200	210.3700	222.7600	-5.152%	26	202	+171.885%
2026-04-27	227.5300	241.4500	227.5300	234.8600	+8.556%	18	202	+157.877%
2026-04-24	220.2500	221.0500	215.8000	216.3500	+8.462%	29	196	+179.940%
2026-04-23	201.2500	209.1800	198.7300	199.4700	-4.331%	27	181	+203.630%
2026-04-22	197.8400	210.7300	197.8400	208.5000	+16.925%	14	177	+190.480%
2026-04-21	172.6000	178.3200	172.6000	178.3200	+1.335%	2	179	+239.642%
2026-04-20	178.1000	178.1000	171.0000	175.9700	-5.453%	36	179	+244.178%
2026-04-17	190.8900	190.8900	186.1200	186.1200	-0.757%	2	181	+225.408%
2026-04-16	179.1800	188.0000	179.1800	187.5400	+5.064%	14	181	+222.944%
2026-04-15	178.6800	178.6800	178.5000	178.5000	-4.688%	3	183	+239.300%
2026-04-14	165.8000	187.2800	165.8000	187.2800	+23.903%	4	181	+223.393%
2026-04-13	153.4500	153.4500	151.1500	151.1500	+0.265%	3	183	+300.695%
2026-04-09	145.7100	150.7500	139.5000	150.7500	+5.412%	4	183	+301.758%
2026-04-08	144.5000	146.6500	140.7500	143.0100	+19.175%	91	183	+323.502%
2026-04-07	120.2400	123.8500	119.6000	120.0000	-6.578%	10	167	+404.708%
2026-04-06	126.3500	130.8300	126.3500	128.4500	+8.856%	18	165	+371.506%
2026-04-02	116.0000	118.0000	116.0000	118.0000	-3.040%	3	163	+413.263%
2026-04-01	112.9000	127.2300	112.9000	121.7000	+23.503%	10	163	+397.658%
2026-03-31	92.5000	98.5400	89.5500	98.5400	+6.923%	19	162	+514.624%
2026-03-30	107.6300	107.6300	92.1600	92.1600	-18.730%	20	158	+557.172%
2026-03-27	114.5600	117.7000	113.4000	113.4000	+0.265%	5	146	+434.083%
2026-03-26	117.3500	117.3500	113.1000	113.1000	-13.147%	5	146	+435.500%
2026-03-25	129.2000	131.8600	129.2000	130.2200	-4.461%	6	149	+365.098%
2026-03-24	141.9800	141.9800	136.3000	136.3000	-7.279%	3	152	+344.351%
2026-03-23	160.3900	160.3900	147.0000	147.0000	-8.119%	36	150	+312.007%
2026-03-20	177.6500	178.1300	159.9900	159.9900	-12.382%	16	148	+278.555%
2026-03-19	168.0000	182.6000	168.0000	182.6000	-6.383%	23	151	+231.681%
2026-03-18	191.9800	198.0300	190.5700	195.0500	+4.143%	20	140	+210.510%
2026-03-17	187.0000	187.2900	187.0000	187.2900	+4.322%	3	136	+223.376%
2026-03-16	183.4500	183.4500	179.2600	179.5300	+9.423%	29	136	+237.353%
2026-03-13	157.5600	166.9200	157.0000	164.0700	+5.852%	29	126	+269.141%
2026-03-12	152.1200	155.0000	147.7500	155.0000	-3.583%	31	126	+290.742%
2026-03-11	153.5800	161.9500	153.1100	160.7600	+3.104%	178	119	+276.742%
2026-03-10	143.9500	156.4700	143.9300	155.9200	+13.429%	118	119	+288.436%
2026-03-09	126.5100	137.4600	126.5100	137.4600	+4.334%	12	103	+340.601%
2026-03-06	140.0000	140.3200	131.5600	131.7500	-3.246%	44	103	+359.696%
2026-03-05	148.4000	148.4000	136.1700	136.1700	-4.442%	7	63	+344.775%
2026-03-04	142.5000	142.5000	142.5000	142.5000	+3.863%	1	60	+325.018%
2026-03-03	138.2500	140.9600	134.0000	137.2000	-9.885%	7	60	+341.436%
2026-03-02	148.3000	152.2500	148.3000	152.2500	+0.033%	3	57	+297.800%
2026-02-27	152.6700	152.6700	152.2000	152.2000	+0.962%	2	55	+297.930%
2026-02-26	151.3800	151.3800	150.7500	150.7500	-11.057%	6	55	+301.758%
2026-02-25	169.4900	169.4900	169.4900	169.4900	-0.732%	2	53	+257.337%
2026-02-24	172.5000	172.5000	168.0000	170.7400	-0.327%	7	53	+254.721%
2026-02-20	170.7000	171.3000	170.7000	171.3000	+3.442%	2	53	+253.561%
2026-02-19	157.4200	165.8600	157.4200	165.6000	-1.176%	28	53	+265.731%
2026-02-18	167.5700	167.5700	167.5700	167.5700	+6.583%	1	56	+261.431%
2026-02-17	158.6300	158.6300	157.2200	157.2200	+1.106%	4	57	+285.225%
2026-02-13	155.5000	155.5000	155.5000	155.5000	+1.053%	1	55	+289.486%
2026-02-11	155.0100	155.0100	153.8800	153.8800	+18.369%	2	55	+293.586%
2026-02-10	132.4500	132.4500	130.0000	130.0000	-8.451%	4	54	+365.885%
2026-02-05	133.0000	142.0000	133.0000	142.0000	+5.107%	4	55	+326.514%
2026-02-04	150.1200	150.1200	135.1000	135.1000	-16.656%	6	56	+348.298%
2026-02-03	169.8500	172.1000	162.1000	162.1000	-9.799%	37	55	+273.627%
2026-02-02	179.7100	179.7100	179.7100	179.7100	+7.168%	3	43	+237.015%
2026-01-30	190.2300	190.2300	167.0000	167.6900	-4.417%	8	41	+261.172%
2026-01-28	163.4600	175.4400	163.4600	175.4400	+9.534%	7	38	+245.218%
2026-01-27	156.0000	160.1700	156.0000	160.1700	+2.084%	21	31	+278.129%
2026-01-23	147.6500	156.9000	147.6500	156.9000	+14.526%	2	13	+286.010%
2026-01-22	142.9500	142.9500	137.0000	137.0000	-6.087%	2	12	+342.080%
2026-01-21	142.5300	145.8800	142.4600	145.8800	+15.329%	10	11	+315.170%
2026-01-20	127.7500	127.7500	126.4900	126.4900	+5.408%	4	13	+378.813%
2026-01-16	120.0000	120.0000	120.0000	120.0000	+12.846%	1	4	+404.708%
2026-01-15	106.3400	106.3400	106.3400	106.3400	-1.464%	1	4	+469.541%
2026-01-09	107.3700	108.0000	107.3700	107.9200	+6.851%	16	4	+461.203%
2026-01-08	101.0000	101.0000	101.0000	101.0000	+13.803%	1	16	+499.653%
2026-01-05	93.3900	93.3900	88.7500	88.7500	0.000%	15	15	+582.423%