Dark

MU20251219C140
MU Dec 19 2025 140.00 Call (MU251219C00140000)
option OPRA

EOD

Jul 16, 2025

6.00-20.000%(-1.50)167

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-16	6.58	6.58	6.00	6.00	-20.000%	167	2,868	0.000%
2025-07-15	7.50	7.65	7.50	7.50	0.000%	7	2,811	-20.000%
2025-07-14	8.10	8.10	6.80	7.50	-18.478%	52	2,811	-20.000%
2025-07-11	8.79	9.20	8.79	9.20	+5.143%	6	2,797	-34.783%
2025-07-10	9.00	9.00	8.60	8.75	+1.156%	21	2,797	-31.429%
2025-07-09	10.20	10.20	8.40	8.65	-12.626%	21	2,776	-30.636%
2025-07-08	9.10	10.10	9.10	9.90	+25.475%	29	2,773	-39.394%
2025-07-07	8.55	8.55	7.88	7.89	-9.310%	14	2,776	-23.954%
2025-07-03	8.60	9.33	8.60	8.70	+0.578%	13	2,768	-31.034%
2025-07-02	7.98	9.20	7.50	8.65	-0.231%	53	2,768	-30.636%
2025-07-01	9.55	9.55	8.00	8.67	-9.688%	60	2,739	-30.796%
2025-06-30	9.62	9.90	9.60	9.60	-4.000%	31	2,700	-37.500%
2025-06-27	11.40	11.40	10.00	10.00	-11.504%	529	2,708	-40.000%
2025-06-26	12.60	12.84	10.35	11.30	-11.719%	216	2,426	-46.903%
2025-06-25	12.73	12.95	11.95	12.80	-3.469%	374	2,328	-53.125%
2025-06-24	12.75	13.32	11.85	13.26	+21.651%	46	2,391	-54.751%
2025-06-23	11.00	11.25	10.90	10.90	-7.705%	12	2,433	-44.954%
2025-06-20	11.55	11.81	10.96	11.81	+2.074%	144	2,433	-49.196%
2025-06-18	11.36	11.57	11.20	11.57	+3.304%	38	2,365	-48.142%
2025-06-17	11.85	12.70	11.20	11.20	+7.177%	21	2,365	-46.429%
2025-06-16	10.30	10.85	10.30	10.45	+11.765%	21	2,361	-42.584%
2025-06-13	8.30	9.45	8.30	9.35	+0.646%	146	2,359	-35.829%
2025-06-12	9.50	9.50	9.17	9.29	-1.693%	12	2,315	-35.414%
2025-06-11	9.40	9.84	9.40	9.45	+9.629%	67	2,309	-36.508%
2025-06-10	7.80	8.65	7.80	8.62	+12.094%	48	2,355	-30.394%
2025-06-09	7.77	8.20	7.69	7.69	+8.769%	14	2,351	-21.977%
2025-06-06	7.25	7.55	7.07	7.07	+13.120%	18	2,346	-15.134%
2025-06-05	6.30	6.60	6.23	6.25	+20.424%	7	2,346	-4.000%
2025-06-04	5.25	5.25	5.19	5.19	+5.918%	51	2,349	+15.607%
2025-06-03	4.89	5.00	4.89	4.90	+16.667%	8	2,299	+22.449%
2025-06-02	4.10	4.20	4.10	4.20	+27.273%	2	2,300	+42.857%
2025-05-30	3.30	3.30	3.30	3.30	-12.467%	2	2,302	+81.818%
2025-05-29	4.39	4.39	3.77	3.77	-2.078%	3	2,301	+59.151%
2025-05-27	3.85	3.85	3.85	3.85	+15.964%	5	2,302	+55.844%
2025-05-23	3.30	3.32	3.30	3.32	-10.270%	8	2,301	+80.723%
2025-05-22	4.01	4.20	3.70	3.70	-7.500%	7	2,301	+62.162%
2025-05-21	4.34	4.34	4.00	4.00	-5.882%	2	2,295	+50.000%
2025-05-20	4.25	4.25	4.25	4.25	+1.190%	5	2,295	+41.176%
2025-05-16	4.20	4.25	4.20	4.20	+31.250%	38	2,295	+42.857%
2025-05-15	3.23	3.23	3.20	3.20	-18.987%	8	2,295	+87.500%
2025-05-14	3.95	3.95	3.95	3.95	-1.496%	2	2,295	+51.899%
2025-05-13	3.25	4.01	3.25	4.01	+30.619%	16	2,295	+49.626%
2025-05-12	3.35	3.35	3.07	3.07	+38.288%	41	2,295	+95.440%
2025-05-09	2.17	2.22	2.17	2.22	+1.370%	42	2,300	+170.270%
2025-05-08	1.95	2.22	1.91	2.19	+36.875%	5	2,300	+173.973%
2025-05-07	1.64	1.64	1.60	1.60	0.000%	226	2,301	+275.000%
2025-05-06	1.48	1.60	1.48	1.60	+1.266%	13	2,527	+275.000%
2025-05-05	1.50	1.58	1.50	1.58	-7.059%	3	2,527	+279.747%
2025-05-02	1.70	1.70	1.70	1.70	+22.302%	22	2,526	+252.941%
2025-05-01	1.36	1.39	1.36	1.39	-8.553%	2	2,526	+331.655%
2025-04-28	1.52	1.52	1.52	1.52	-4.403%	5	2,525	+294.737%
2025-04-25	1.41	1.59	1.41	1.59	+26.190%	290	2,525	+277.358%
2025-04-24	1.12	1.26	1.12	1.26	+21.154%	6	2,515	+376.190%
2025-04-23	1.09	1.09	1.04	1.04	+30.000%	71	2,510	+476.923%
2025-04-22	0.80	0.80	0.80	0.80	+15.942%	1	2,544	+650.000%
2025-04-21	0.69	0.69	0.69	0.69	-13.750%	5	2,544	+769.565%
2025-04-16	0.85	0.89	0.80	0.80	-1.235%	71	2,544	+650.000%
2025-04-11	0.81	0.81	0.81	0.81	-26.364%	16	2,545	+640.741%
2025-04-09	0.83	1.10	0.83	1.10	+14.583%	5	2,545	+445.455%
2025-04-08	0.96	0.96	0.96	0.96	+20.000%	1	2,545	+525.000%
2025-04-07	0.77	0.87	0.77	0.80	+17.647%	122	2,545	+650.000%
2025-04-04	0.89	0.89	0.68	0.68	-47.692%	132	2,474	+782.353%
2025-04-03	1.70	1.70	1.30	1.30	-51.311%	10	2,487	+361.538%
2025-04-02	2.63	2.85	2.63	2.67	0.000%	101	2,486	+124.719%
2025-04-01	2.65	2.80	2.65	2.67	-6.643%	316	2,476	+124.719%
2025-03-28	3.17	3.17	2.83	2.86	-13.333%	120	2,176	+109.790%
2025-03-27	3.30	3.30	3.30	3.30	-8.078%	2	2,128	+81.818%
2025-03-26	4.10	4.10	3.59	3.59	-8.651%	107	2,126	+67.131%
2025-03-25	4.00	4.00	3.93	3.93	-14.565%	3	2,026	+52.672%
2025-03-24	4.70	4.70	4.45	4.60	+8.747%	21	2,028	+30.435%
2025-03-21	4.70	4.70	4.15	4.23	-43.974%	14	2,008	+41.844%
2025-03-20	7.74	7.74	7.50	7.55	+3.001%	10	2,007	-20.530%
2025-03-19	7.45	7.45	7.33	7.33	-4.805%	2	2,007	-18.145%
2025-03-18	7.30	7.71	7.30	7.70	-3.750%	43	2,005	-22.078%
2025-03-17	8.00	8.00	8.00	8.00	-1.840%	1	1,995	-25.000%
2025-03-14	8.15	8.15	8.15	8.15	+24.049%	2	1,995	-26.380%
2025-03-12	6.00	6.57	5.80	6.57	+30.099%	97	1,996	-8.676%
2025-03-11	4.75	5.05	4.75	5.05	+21.687%	8	1,961	+18.812%
2025-03-10	4.45	4.45	4.15	4.15	-20.192%	27	1,961	+44.578%
2025-03-07	4.79	5.20	4.79	5.20	-0.952%	4	1,957	+15.385%
2025-03-06	5.25	5.25	5.25	5.25	-8.696%	10	1,957	+14.286%
2025-03-05	5.70	5.75	5.70	5.75	+20.545%	14	1,957	+4.348%
2025-03-04	4.65	4.77	4.27	4.77	-10.841%	207	1,944	+25.786%
2025-02-28	4.60	5.60	4.60	5.35	-3.604%	24	1,787	+12.150%
2025-02-27	5.51	5.55	5.51	5.55	-18.978%	4	1,778	+8.108%
2025-02-26	6.12	6.85	6.12	6.85	+33.010%	22	1,778	-12.409%
2025-02-25	5.34	5.34	5.00	5.15	-12.712%	17	1,800	+16.505%
2025-02-24	6.15	6.15	5.90	5.90	-11.940%	6	1,802	+1.695%
2025-02-21	7.15	7.15	6.70	6.70	-14.650%	30	1,798	-10.448%
2025-02-20	7.85	7.85	7.85	7.85	-5.988%	1	1,785	-23.567%
2025-02-19	9.13	9.15	8.20	8.35	-14.796%	317	1,786	-28.144%
2025-02-18	8.10	9.80	8.10	9.80	+45.185%	28	1,709	-38.776%
2025-02-14	6.75	6.75	6.75	6.75	+17.391%	2	1,711	-11.111%
2025-02-13	5.21	5.75	5.21	5.75	+18.557%	22	1,711	+4.348%
2025-02-12	4.25	4.85	4.25	4.85	-14.311%	3	1,711	+23.711%
2025-02-11	5.66	5.66	5.66	5.66	-4.874%	1	1,712	+6.007%
2025-02-10	6.00	6.00	5.95	5.95	+5.310%	2	1,713	+0.840%
2025-02-06	6.00	6.20	5.48	5.65	+11.881%	11	1,714	+6.195%
2025-02-05	5.05	5.05	5.05	5.05	+2.227%	1	1,708	+18.812%
2025-02-04	4.94	4.94	4.94	4.94	+2.917%	1	1,709	+21.457%
2025-02-03	4.50	4.80	4.50	4.80	-11.111%	3	1,709	+25.000%
2025-01-31	5.70	5.70	5.40	5.40	+14.894%	20	1,706	+11.111%
2025-01-29	4.70	4.70	4.70	4.70	+2.845%	1	1,706	+27.660%
2025-01-28	4.43	4.57	4.43	4.57	-6.735%	3	1,705	+31.291%
2025-01-27	6.00	6.00	4.70	4.90	-40.964%	307	1,705	+22.449%
2025-01-24	8.40	8.46	8.28	8.30	-22.066%	28	1,525	-27.711%
2025-01-22	10.51	11.35	10.43	10.65	-2.740%	11	1,522	-43.662%
2025-01-21	9.56	10.97	9.56	10.95	+20.198%	41	1,523	-45.205%
2025-01-17	8.83	9.11	8.59	9.11	+2.360%	36	1,521	-34.138%
2025-01-15	7.73	8.90	7.73	8.90	+29.927%	108	1,521	-32.584%
2025-01-14	6.50	6.85	6.50	6.85	+7.367%	6	1,468	-12.409%
2025-01-13	6.38	6.38	6.38	6.38	-18.414%	5	1,463	-5.956%
2025-01-10	7.75	7.82	7.75	7.82	-1.635%	24	1,463	-23.274%
2025-01-08	9.10	9.10	7.90	7.95	-16.754%	14	1,455	-24.528%
2025-01-07	9.08	10.15	9.08	9.55	+21.656%	90	1,455	-37.173%
2025-01-06	6.75	8.35	6.65	7.85	+74.444%	37	1,395	-23.567%
2025-01-03	4.50	4.50	4.50	4.50	+9.756%	10	1,397	+33.333%
2025-01-02	4.10	4.10	4.10	4.10	+13.889%	1	1,402	+46.341%
2024-12-31	3.75	3.75	3.60	3.60	-9.091%	3	1,404	+66.667%
2024-12-30	3.80	4.01	3.80	3.96	-12.195%	4	1,404	+51.515%
2024-12-27	4.50	4.51	4.50	4.51	-6.042%	200	1,405	+33.038%
2024-12-24	4.80	4.80	4.80	4.80	-3.226%	1	1,498	+25.000%
2024-12-23	5.24	5.24	4.96	4.96	+0.609%	5	1,498	+20.968%
2024-12-20	4.00	4.93	4.00	4.93	+2.282%	30	1,493	+21.704%
2024-12-19	5.02	5.02	4.15	4.82	-57.533%	45	1,485	+24.481%
2024-12-18	13.80	13.80	11.35	11.35	-11.328%	38	1,472	-47.137%
2024-12-17	13.05	13.05	12.50	12.80	-6.637%	25	1,460	-53.125%
2024-12-16	12.60	13.71	12.60	13.71	+39.898%	11	1,449	-56.236%
2024-12-13	9.80	9.80	9.80	9.80	+14.620%	200	1,449	-38.776%
2024-12-12	8.90	8.90	8.55	8.55	-7.568%	2	1,499	-29.825%
2024-12-11	9.25	9.25	9.25	9.25	+10.119%	1	1,498	-35.135%
2024-12-10	9.52	9.52	8.40	8.40	-10.638%	12	1,497	-28.571%
2024-12-09	9.60	9.60	9.40	9.40	+3.867%	42	1,489	-36.170%
2024-12-06	9.05	9.05	9.04	9.05	-2.897%	78	1,489	-33.702%
2024-12-05	9.32	9.32	9.32	9.32	-1.998%	10	1,451	-35.622%
2024-12-04	9.45	9.51	9.45	9.51	+5.667%	2	1,451	-36.909%
2024-12-03	8.96	9.00	8.96	9.00	+9.356%	7	1,453	-33.333%
2024-12-02	8.22	8.23	8.22	8.23	+4.177%	10	1,446	-27.096%
2024-11-29	7.70	7.90	7.70	7.90	-3.186%	4	1,437	-24.051%
2024-11-27	8.59	8.59	8.16	8.16	-11.014%	4	1,440	-26.471%
2024-11-26	9.17	9.17	9.17	9.17	-14.698%	3	1,440	-34.569%
2024-11-25	10.22	10.75	10.22	10.75	+25.731%	2	1,443	-44.186%
2024-11-21	8.55	8.55	8.55	8.55	+4.015%	1	1,442	-29.825%
2024-11-20	8.10	8.24	8.05	8.22	-0.364%	14	1,442	-27.007%
2024-11-18	7.80	8.25	7.80	8.25	-11.195%	12	1,446	-27.273%
2024-11-14	9.29	9.29	9.29	9.29	+3.222%	1	1,446	-35.414%
2024-11-13	9.20	9.20	9.00	9.00	-12.621%	20	1,446	-33.333%
2024-11-12	10.20	10.40	9.85	10.30	-10.745%	85	1,453	-41.748%
2024-11-11	13.63	13.63	11.54	11.54	-13.881%	2	1,382	-48.007%
2024-11-08	13.50	13.50	13.40	13.40	-4.626%	20	1,381	-55.224%
2024-11-07	13.45	14.10	13.45	14.05	+3.309%	10	1,381	-57.295%
2024-11-06	12.15	13.60	12.15	13.60	+44.527%	3	1,387	-55.882%
2024-11-01	9.40	9.41	9.40	9.41	+1.510%	56	1,388	-36.238%
2024-10-31	9.27	9.27	9.27	9.27	-23.388%	1	1,391	-35.275%
2024-10-29	12.10	12.10	12.10	12.10	+3.863%	20	1,392	-50.413%
2024-10-28	11.75	11.75	11.65	11.65	-1.187%	941	1,411	-48.498%
2024-10-24	12.25	12.25	11.05	11.79	+4.614%	29	556	-49.109%
2024-10-23	11.27	11.27	11.27	11.27	-5.294%	1	532	-46.761%
2024-10-22	11.90	11.90	11.90	11.90	-6.299%	20	532	-49.580%
2024-10-21	12.70	12.70	12.70	12.70	-7.299%	1	513	-52.756%
2024-10-18	14.00	14.00	13.70	13.70	-5.842%	48	514	-56.204%
2024-10-17	14.55	14.55	14.55	14.55	+34.101%	4	510	-58.763%
2024-10-15	12.40	12.40	10.85	10.85	-8.824%	22	510	-44.700%
2024-10-11	12.28	12.28	11.90	11.90	+4.021%	12	504	-49.580%
2024-10-10	11.44	11.44	11.44	11.44	+17.333%	6	504	-47.552%
2024-10-09	9.80	9.88	9.75	9.75	-2.695%	6	498	-38.462%
2024-10-08	10.02	10.02	10.02	10.02	+5.031%	5	495	-40.120%
2024-10-01	9.54	9.54	9.54	9.54	-10.590%	3	492	-37.107%
2024-09-30	11.40	11.40	10.67	10.67	-17.923%	4	491	-43.768%
2024-09-27	13.18	13.18	12.62	13.00	-4.200%	10	488	-53.846%
2024-09-26	14.84	14.84	13.25	13.57	+56.336%	14	489	-55.785%
2024-09-25	8.75	8.75	8.68	8.68	+3.952%	11	489	-30.876%
2024-09-23	8.50	8.50	8.35	8.35	+21.898%	2	478	-28.144%
2024-09-18	6.70	6.85	6.70	6.85	-16.463%	5	478	-12.409%
2024-09-13	8.20	8.20	8.20	8.20	+14.685%	2	474	-26.829%
2024-09-12	7.11	7.15	7.11	7.15	-11.728%	10	473	-16.084%
2024-09-05	8.10	8.10	8.10	8.10	0.000%	2	472	-25.926%
2024-09-03	8.10	8.10	8.10	8.10	-17.347%	1	472	-25.926%
2024-08-29	10.00	10.00	9.80	9.80	+8.889%	2	472	-38.776%
2024-08-28	9.80	9.80	9.00	9.00	-12.621%	3	470	-33.333%
2024-08-27	10.30	10.30	10.30	10.30	-3.648%	2	467	-41.748%
2024-08-26	10.69	10.69	10.69	10.69	-24.982%	1	467	-43.873%
2024-08-20	14.25	14.25	14.25	14.25	+1.136%	4	468	-57.895%
2024-08-15	14.09	14.09	14.09	14.09	+40.900%	15	468	-57.417%
2024-08-13	10.00	10.00	10.00	10.00	+12.108%	15	453	-40.000%
2024-08-09	8.92	8.92	8.92	8.92	+20.541%	2	438	-32.735%
2024-08-07	8.10	8.10	7.40	7.40	-21.277%	5	438	-18.919%
2024-08-05	8.55	9.40	8.55	9.40	-11.654%	3	441	-36.170%
2024-08-02	10.25	10.64	9.31	10.64	-16.875%	28	442	-43.609%
2024-07-30	12.80	12.80	12.80	12.80	-13.514%	1	438	-53.125%
2024-07-29	16.00	16.00	14.80	14.80	-5.732%	41	438	-59.459%
2024-07-26	15.70	15.70	15.70	15.70	+0.965%	20	437	-61.783%
2024-07-25	15.55	15.55	15.55	15.55	-2.813%	1	437	-61.415%
2024-07-24	16.00	16.00	16.00	16.00	-17.864%	7	437	-62.500%
2024-07-18	20.00	20.00	19.48	19.48	-6.346%	2	430	-69.199%
2024-07-17	22.03	22.05	20.80	20.80	-19.223%	12	432	-71.154%
2024-07-16	25.75	25.75	25.75	25.75	-8.882%	2	426	-76.699%
2024-07-12	28.26	28.26	28.26	28.26	+1.436%	2	426	-78.769%
2024-07-11	28.99	28.99	27.40	27.86	-10.129%	3	426	-78.464%
2024-07-10	31.00	31.00	31.00	31.00	+9.618%	1	427	-80.645%
2024-07-08	28.28	28.28	28.28	28.28	+1.000%	1	426	-78.784%
2024-07-05	31.31	31.31	27.50	28.00	-3.114%	28	425	-78.571%
2024-07-03	28.90	28.90	28.90	28.90	+1.049%	2	431	-79.239%
2024-07-02	28.60	28.60	28.60	28.60	0.000%	10	431	-79.021%
2024-07-01	27.21	28.60	27.21	28.60	-0.348%	101	421	-79.021%
2024-06-28	28.70	28.70	28.70	28.70	-0.692%	2	407	-79.094%
2024-06-27	31.61	31.61	28.90	28.90	-24.543%	56	406	-79.239%
2024-06-26	38.30	38.30	38.30	38.30	+4.218%	1	372	-84.334%
2024-06-25	36.50	37.40	36.00	36.75	-3.289%	33	371	-83.673%
2024-06-24	37.50	38.00	37.39	38.00	+2.703%	22	342	-84.211%
2024-06-21	37.00	37.00	36.50	37.00	-9.513%	6	338	-83.784%
2024-06-20	40.89	40.89	40.89	40.89	-12.497%	2	335	-85.326%
2024-06-18	48.30	48.30	46.73	46.73	+20.906%	15	322	-87.160%
2024-06-17	38.65	38.65	38.65	38.65	+2.520%	2	322	-84.476%
2024-06-14	37.70	37.70	37.70	37.70	+8.085%	4	324	-84.085%
2024-06-12	35.55	35.55	34.70	34.88	+9.789%	11	322	-82.798%
2024-06-10	31.61	31.77	31.61	31.77	+11.866%	17	318	-81.114%
2024-06-06	28.55	28.55	28.30	28.40	+7.372%	48	318	-78.873%
2024-05-30	26.45	26.45	26.45	26.45	-1.673%	4	318	-77.316%
2024-05-24	26.90	26.90	26.90	26.90	+4.062%	4	316	-77.695%
2024-05-23	27.36	27.36	25.85	25.85	+2.579%	5	316	-76.789%
2024-05-22	25.20	25.20	25.20	25.20	+1.164%	4	317	-76.190%
2024-05-15	24.91	24.91	24.91	24.91	+5.775%	4	321	-75.913%
2024-05-13	23.23	23.55	23.23	23.55	+11.717%	14	321	-74.522%
2024-05-08	21.10	21.10	21.00	21.08	-2.181%	20	307	-71.537%
2024-05-06	21.50	22.00	21.50	21.55	-17.243%	9	311	-72.158%
2024-04-12	26.04	26.04	26.04	26.04	+2.318%	2	302	-76.959%
2024-04-08	26.25	26.25	25.45	25.45	-7.790%	5	301	-76.424%
2024-04-03	27.37	27.60	27.37	27.60	+16.702%	3	301	-78.261%
2024-04-02	23.65	23.65	23.65	23.65	-6.151%	16	301	-74.630%
2024-04-01	26.00	26.00	25.20	25.20	+17.757%	37	285	-76.190%
2024-03-28	21.50	21.50	21.40	21.40	-4.464%	7	245	-71.963%
2024-03-26	22.40	22.40	22.40	22.40	+15.882%	1	245	-73.214%
2024-03-25	19.33	19.33	19.33	19.33	+20.813%	4	244	-68.960%
2024-03-21	15.52	16.00	15.52	16.00	+71.123%	2	240	-62.500%
2024-03-05	9.35	9.35	9.35	9.35	+38.519%	1	241	-35.829%
2024-02-26	6.70	6.80	6.70	6.75	+30.309%	200	240	-11.111%
2023-12-28	5.18	5.18	5.18	5.18	0.000%	40	40	+15.830%