Dark

MU20260918P200
MU Sep 18 2026 200.00 Put (MU260918P00200000)
option OPRA

EOD

Sep 9, 2026

0.01000.000%(0.0000)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.0100	0.0100	0.0100	0.0100	0.000%	11	6,897	0.000%
2026-09-08	0.0100	0.0100	0.0100	0.0100	-50.000%	3	6,886	0.000%
2026-09-03	0.0100	0.0800	0.0100	0.0200	0.000%	51	6,886	-50.000%
2026-09-01	0.0300	0.0300	0.0200	0.0200	-33.333%	19	6,886	-50.000%
2026-08-31	0.0300	0.0300	0.0300	0.0300	-50.000%	61	6,886	-66.667%
2026-08-27	0.0600	0.0600	0.0600	0.0600	+500.000%	2	6,852	-83.333%
2026-08-25	0.0300	0.0300	0.0100	0.0100	0.000%	12	6,854	0.000%
2026-08-24	0.0300	0.0300	0.0100	0.0100	-66.667%	4	6,861	0.000%
2026-08-21	0.1300	0.1300	0.0300	0.0300	+50.000%	76	6,863	-66.667%
2026-08-20	0.1200	0.1300	0.0200	0.0200	-71.429%	15	6,862	-50.000%
2026-08-19	0.1200	0.1300	0.0400	0.0700	+75.000%	12	6,857	-85.714%
2026-08-18	0.1300	0.1300	0.0300	0.0400	-33.333%	36	6,850	-75.000%
2026-08-17	0.0600	0.0600	0.0600	0.0600	+100.000%	6	6,845	-83.333%
2026-08-14	0.1200	0.1500	0.0300	0.0300	-40.000%	70	6,843	-66.667%
2026-08-13	0.1900	0.1900	0.0400	0.0500	-78.261%	24	6,797	-80.000%
2026-08-12	0.0200	0.4500	0.0200	0.2300	+1,050.000%	460	6,819	-95.652%
2026-08-11	0.1400	0.1600	0.0200	0.0200	-84.615%	11	6,821	-50.000%
2026-08-10	0.1200	0.1300	0.1200	0.1300	+18.182%	201	6,823	-92.308%
2026-08-07	0.1200	0.2000	0.1100	0.1100	-38.889%	12	6,824	-90.909%
2026-08-06	0.2400	0.2400	0.1000	0.1800	-30.769%	74	6,826	-94.444%
2026-08-05	0.3700	0.3700	0.2600	0.2600	+13.043%	5	6,827	-96.154%
2026-08-04	0.4300	0.4300	0.2000	0.2300	-11.538%	34	6,827	-95.652%
2026-08-03	0.4000	0.4000	0.2400	0.2600	-18.750%	583	6,825	-96.154%
2026-07-31	0.3500	0.3500	0.3000	0.3200	-17.949%	64	6,533	-96.875%
2026-07-30	0.4100	0.4700	0.3900	0.3900	-13.333%	62	6,569	-97.436%
2026-07-29	0.4500	0.6000	0.3400	0.4500	-6.250%	11	6,618	-97.778%
2026-07-28	0.5500	0.5500	0.4300	0.4800	0.000%	10	6,619	-97.917%
2026-07-27	0.4600	0.4800	0.4600	0.4800	-33.333%	12	6,617	-97.917%
2026-07-24	0.9000	0.9000	0.4700	0.7200	+20.000%	11	6,613	-98.611%
2026-07-23	1.0200	1.0200	0.6000	0.6000	-7.692%	3	6,614	-98.333%
2026-07-22	0.6500	0.8100	0.6000	0.6500	-5.797%	23	6,613	-98.462%
2026-07-21	0.6500	0.8700	0.6500	0.6900	-12.658%	28	6,618	-98.551%
2026-07-20	0.6300	0.8000	0.6300	0.7900	-20.202%	20	6,620	-98.734%
2026-07-17	0.7000	1.0500	0.5100	0.9900	+120.000%	32	6,619	-98.990%
2026-07-16	0.4400	0.4500	0.4400	0.4500	-19.643%	3	6,616	-97.778%
2026-07-15	0.5600	0.5800	0.5500	0.5600	-3.448%	54	6,615	-98.214%
2026-07-14	0.5300	0.5800	0.5000	0.5800	+28.889%	43	6,602	-98.276%
2026-07-13	0.8000	0.8000	0.4300	0.4500	-30.769%	78	6,622	-97.778%
2026-07-10	0.5500	0.6500	0.5400	0.6500	+8.333%	12	6,582	-98.462%
2026-07-09	0.5400	0.6200	0.5300	0.6000	-30.233%	104	6,581	-98.333%
2026-07-08	0.9000	0.9000	0.7800	0.8600	-6.522%	17	6,550	-98.837%
2026-07-07	0.9000	0.9500	0.7800	0.9200	+19.481%	62	6,553	-98.913%
2026-07-06	1.1000	1.1000	0.7700	0.7700	-10.465%	8	6,508	-98.701%
2026-07-02	0.8000	1.0000	0.8000	0.8600	-4.444%	19	6,504	-98.837%
2026-07-01	0.8000	0.9200	0.7500	0.9000	+38.462%	31	6,504	-98.889%
2026-06-30	0.6500	0.6500	0.6000	0.6500	-4.412%	6	6,518	-98.462%
2026-06-29	0.7800	0.9300	0.6600	0.6800	-16.049%	163	6,516	-98.529%
2026-06-26	0.7900	0.8100	0.7200	0.8100	-10.989%	347	6,388	-98.765%
2026-06-25	0.8000	0.9600	0.5400	0.9100	+7.059%	156	6,041	-98.901%
2026-06-24	0.8100	0.9000	0.8100	0.8500	-15.000%	9	6,032	-98.824%
2026-06-23	1.1500	1.1500	0.9500	1.0000	+13.636%	34	6,035	-99.000%
2026-06-22	0.8900	0.8900	0.8800	0.8800	-12.000%	2	6,019	-98.864%
2026-06-18	0.9600	1.0800	0.9600	1.0000	+3.093%	34	5,957	-99.000%
2026-06-17	1.0000	1.1000	0.9500	0.9700	-9.346%	311	5,957	-98.969%
2026-06-16	1.0700	1.0700	1.0700	1.0700	+3.883%	2	5,957	-99.065%
2026-06-15	1.1000	1.1000	1.0000	1.0300	-21.374%	13	5,957	-99.029%
2026-06-12	1.3100	1.3100	1.3100	1.3100	-0.758%	40	5,949	-99.237%
2026-06-11	1.3000	1.4500	1.1700	1.3200	-15.385%	616	5,909	-99.242%
2026-06-10	1.2600	1.5600	1.2600	1.5600	+17.293%	720	5,309	-99.359%
2026-06-09	1.3000	1.3300	1.3000	1.3300	+10.833%	2	4,589	-99.248%
2026-06-08	1.1200	1.2600	1.1100	1.2000	-4.762%	172	4,589	-99.167%
2026-06-05	1.1800	1.4400	1.1500	1.2600	+17.757%	662	4,445	-99.206%
2026-06-04	1.1200	1.1500	1.0200	1.0700	-0.926%	462	3,799	-99.065%
2026-06-03	1.1400	1.1600	1.0400	1.0800	+5.882%	250	3,575	-99.074%
2026-06-02	0.9800	1.0400	0.9700	1.0200	-4.673%	213	3,432	-99.020%
2026-06-01	1.3300	1.3300	1.0700	1.0700	-28.667%	10	3,308	-99.065%
2026-05-29	1.5500	1.5500	1.0800	1.5000	+25.000%	4	3,305	-99.333%
2026-05-28	1.2600	1.2600	1.1400	1.2000	-1.639%	24	3,304	-99.167%
2026-05-27	1.2900	1.2900	1.1900	1.2200	+18.447%	33	3,304	-99.180%
2026-05-26	1.3000	1.3000	1.0300	1.0300	-42.778%	27	3,294	-99.029%
2026-05-20	1.8000	1.8000	1.8000	1.8000	0.000%	2	3,294	-99.444%
2026-05-19	1.8000	1.8000	1.8000	1.8000	-21.053%	1	3,295	-99.444%
2026-05-18	1.8700	2.2800	1.8700	2.2800	+29.545%	24	3,295	-99.561%
2026-05-15	1.8000	1.8000	1.7600	1.7600	-2.222%	2	3,295	-99.432%
2026-05-14	1.6400	1.8000	1.5700	1.8000	+16.883%	5	3,296	-99.444%
2026-05-13	1.6700	1.6700	1.5400	1.5400	-13.966%	15	3,303	-99.351%
2026-05-12	1.7600	1.9500	1.5400	1.7900	-9.596%	131	3,303	-99.441%
2026-05-11	1.5800	2.0000	1.5000	1.9800	+15.789%	18	3,303	-99.495%
2026-05-08	1.7600	1.7600	1.5000	1.7100	-7.568%	43	3,423	-99.415%
2026-05-07	1.8600	1.9600	1.8500	1.8500	0.000%	53	3,408	-99.459%
2026-05-06	1.8600	1.8600	1.8000	1.8500	+2.778%	26	3,409	-99.459%
2026-05-05	1.8100	1.8500	1.8000	1.8000	-11.330%	32	3,400	-99.444%
2026-05-04	2.1500	2.1500	2.0300	2.0300	-14.706%	58	3,404	-99.507%
2026-05-01	2.5500	2.6100	2.3800	2.3800	-17.073%	22	3,432	-99.580%
2026-04-30	2.7900	2.8700	2.7900	2.8700	-4.013%	11	3,432	-99.652%
2026-04-29	2.5400	3.0400	2.5400	2.9900	-5.079%	302	3,438	-99.666%
2026-04-28	3.3000	3.3000	3.1500	3.1500	-3.670%	3	3,307	-99.683%
2026-04-27	3.1000	3.2700	3.1000	3.2700	+0.307%	2	3,307	-99.694%
2026-04-24	3.3600	3.3600	3.2000	3.2600	-11.653%	29	3,308	-99.693%
2026-04-23	3.2900	3.6900	3.2900	3.6900	+3.944%	3	3,315	-99.729%
2026-04-22	3.6000	3.6000	3.5400	3.5500	-6.824%	10	3,315	-99.718%
2026-04-21	3.9000	4.0000	3.8100	3.8100	-2.308%	30	3,313	-99.738%
2026-04-20	4.0500	4.0500	3.9000	3.9000	-4.878%	44	3,313	-99.744%
2026-04-17	4.1000	4.1000	4.1000	4.1000	-5.747%	11	3,287	-99.756%
2026-04-16	4.4500	4.4500	4.2500	4.3500	-7.447%	4	3,288	-99.770%
2026-04-15	4.5000	5.1000	4.4000	4.7000	+8.046%	369	3,289	-99.787%
2026-04-14	4.3000	4.6500	4.3000	4.3500	-18.386%	8	3,287	-99.770%
2026-04-13	5.3300	5.3300	5.3300	5.3300	+2.303%	1	3,283	-99.812%
2026-04-10	5.4000	5.4000	5.2000	5.2100	+1.165%	13	3,284	-99.808%
2026-04-09	5.9000	5.9000	5.1500	5.1500	-6.364%	63	3,284	-99.806%
2026-04-08	5.1900	5.6500	5.1900	5.5000	-28.571%	10	3,223	-99.818%
2026-04-07	7.7000	7.7000	7.7000	7.7000	+6.944%	8	3,222	-99.870%
2026-04-06	7.7000	7.7000	7.2000	7.2000	-12.515%	13	3,214	-99.861%
2026-04-02	10.0000	10.0000	8.2000	8.2300	+1.605%	28	3,211	-99.878%
2026-04-01	8.7500	9.0000	7.7000	8.1000	-17.933%	55	3,211	-99.877%
2026-03-31	11.0400	11.5200	9.8700	9.8700	-13.799%	20	3,187	-99.899%
2026-03-30	9.2000	11.4500	9.2000	11.4500	+37.126%	91	3,186	-99.913%
2026-03-27	8.4500	8.4500	7.6700	8.3500	-2.339%	37	3,162	-99.880%
2026-03-26	7.9000	8.6000	7.9000	8.5500	+22.143%	116	3,146	-99.883%
2026-03-25	7.1500	7.6000	7.0000	7.0000	+3.704%	51	3,217	-99.857%
2026-03-24	6.7500	7.1500	6.7500	6.7500	+0.148%	12	3,217	-99.852%
2026-03-23	6.5100	7.1000	6.3000	6.7400	-4.397%	52	3,211	-99.852%
2026-03-20	6.2000	7.2500	6.1000	7.0500	+20.513%	33	3,215	-99.858%
2026-03-19	6.2500	6.2500	5.7500	5.8500	+7.339%	47	3,217	-99.829%
2026-03-18	5.7300	5.7300	5.4500	5.4500	-5.217%	49	3,204	-99.817%
2026-03-17	6.3200	6.3500	5.7500	5.7500	-13.534%	27	3,199	-99.826%
2026-03-16	7.2000	7.2000	6.5000	6.6500	-19.394%	813	3,089	-99.850%
2026-03-13	7.9500	8.2500	7.8500	8.2500	-10.131%	5	3,063	-99.879%
2026-03-12	9.2500	9.2500	9.0800	9.1800	+9.286%	3	3,063	-99.891%
2026-03-11	8.8000	8.8500	8.4000	8.4000	-5.512%	16	3,061	-99.881%
2026-03-10	9.8800	9.9000	8.8900	8.8900	-25.917%	11	3,070	-99.888%
2026-03-09	13.7500	13.7500	12.0000	12.0000	0.000%	33	3,065	-99.917%
2026-03-06	10.7500	12.0000	10.4500	12.0000	+27.119%	15	3,065	-99.917%
2026-03-04	10.0000	10.0000	9.1000	9.4400	-9.231%	70	3,077	-99.894%
2026-03-03	10.5300	10.9500	10.4000	10.4000	+21.780%	20	3,061	-99.904%
2026-03-02	9.1600	9.3600	8.4300	8.5400	-2.511%	17	3,057	-99.883%
2026-02-26	8.7600	8.7600	8.7600	8.7600	+0.690%	1	3,058	-99.886%
2026-02-25	8.6400	8.7000	8.6400	8.7000	-9.281%	3	3,061	-99.885%
2026-02-24	8.5500	9.5900	8.5500	9.5900	+17.525%	10	3,061	-99.896%
2026-02-23	8.0900	8.1600	8.0500	8.1600	-5.665%	343	3,058	-99.877%
2026-02-20	8.6500	8.6500	8.6500	8.6500	-5.978%	1	2,823	-99.884%
2026-02-19	9.0500	9.2000	9.0500	9.2000	+6.977%	2	2,822	-99.891%
2026-02-18	8.6000	8.6000	8.6000	8.6000	-9.474%	1	2,821	-99.884%
2026-02-17	10.2500	10.2500	9.5000	9.5000	-7.317%	3	2,820	-99.895%
2026-02-13	11.1000	11.1000	10.2500	10.2500	+7.330%	12	2,821	-99.902%
2026-02-12	8.6500	10.0000	8.6500	9.5500	-1.850%	34	2,821	-99.895%
2026-02-11	9.6100	9.9200	9.6100	9.7300	-10.734%	7	2,824	-99.897%
2026-02-10	11.1500	11.4100	10.9000	10.9000	+0.926%	65	2,820	-99.908%
2026-02-09	10.7000	10.8000	10.7000	10.8000	0.000%	11	2,775	-99.907%
2026-02-06	13.5500	13.5500	10.7500	10.8000	-14.286%	19	2,775	-99.907%
2026-02-05	13.5000	13.5000	12.5500	12.6000	-7.080%	31	2,781	-99.921%
2026-02-04	11.1000	14.1300	11.1000	13.5600	+52.360%	14	2,775	-99.926%
2026-02-02	10.0700	10.0700	8.9000	8.9000	-12.315%	12	2,779	-99.888%
2026-01-30	9.7500	10.4000	9.7200	10.1500	+8.556%	35	2,772	-99.901%
2026-01-29	8.7100	10.0000	8.7100	9.3500	+5.650%	48	2,792	-99.893%
2026-01-28	8.5100	9.0000	8.4700	8.8500	-2.747%	37	2,810	-99.887%
2026-01-27	9.7400	9.7400	9.1000	9.1000	-9.453%	7	2,817	-99.890%
2026-01-26	10.3700	10.3700	10.0500	10.0500	-0.985%	54	2,819	-99.900%
2026-01-23	10.0000	10.1500	9.9000	10.1500	-0.976%	87	2,819	-99.901%
2026-01-22	9.8800	10.2500	9.8000	10.2500	0.000%	8	2,814	-99.902%
2026-01-21	10.8000	10.8000	10.2000	10.2500	-6.393%	26	2,810	-99.902%
2026-01-20	12.0000	12.0000	10.6500	10.9500	+2.817%	5	2,823	-99.909%
2026-01-16	10.8900	11.1000	10.6500	10.6500	-13.203%	7	2,822	-99.906%
2026-01-15	12.0500	12.3300	11.7000	12.2700	-8.976%	23	2,822	-99.919%
2026-01-14	13.5000	13.5000	13.4800	13.4800	+2.901%	4	2,837	-99.926%
2026-01-13	13.1600	13.1900	13.1000	13.1000	+1.550%	3	2,837	-99.924%
2026-01-12	14.0700	14.0700	12.9000	12.9000	-6.522%	31	2,838	-99.922%
2026-01-09	13.8000	13.8000	13.8000	13.8000	-6.757%	1	2,863	-99.928%
2026-01-08	13.9500	15.4100	13.9500	14.8000	+3.860%	7	2,862	-99.932%
2026-01-07	14.4500	14.4500	13.1000	14.2500	+0.352%	40	2,862	-99.930%
2026-01-06	14.0000	14.8500	14.0000	14.2000	-13.939%	15	2,838	-99.930%
2026-01-05	15.9000	16.7500	15.9000	16.5000	+2.167%	16	2,821	-99.939%
2026-01-02	17.0000	17.0000	16.1500	16.1500	-14.955%	35	2,821	-99.938%
2025-12-31	18.6000	19.0000	18.5600	18.9900	+5.971%	30	2,793	-99.947%
2025-12-30	17.9200	17.9200	17.9200	17.9200	+0.731%	1	2,793	-99.944%
2025-12-29	18.9600	18.9600	17.7900	17.7900	+2.536%	6	2,792	-99.944%
2025-12-26	17.3500	17.3500	17.3500	17.3500	-6.317%	1	2,789	-99.942%
2025-12-24	18.4500	18.5200	17.9000	18.5200	-5.751%	2,505	1,044	-99.946%
2025-12-23	19.6000	19.6500	19.6000	19.6500	+0.924%	7	1,044	-99.949%
2025-12-22	19.1500	20.2500	19.1500	19.4700	-7.943%	6	1,041	-99.949%
2025-12-19	21.1700	21.1700	21.1500	21.1500	-9.266%	2	1,038	-99.953%
2025-12-18	23.5500	24.4300	21.9000	23.3100	-26.000%	66	1,036	-99.957%
2025-12-17	31.5000	31.5000	31.5000	31.5000	+9.680%	16	1,025	-99.968%
2025-12-15	28.3100	28.7200	28.2800	28.7200	+1.305%	40	1,025	-99.965%
2025-12-12	25.5100	28.3500	25.5100	28.3500	+7.795%	9	1,034	-99.965%
2025-12-11	26.3000	26.3000	26.3000	26.3000	+5.200%	1	1,030	-99.962%
2025-12-10	25.0000	26.2000	25.0000	25.0000	-7.613%	90	1,030	-99.960%
2025-12-08	27.0600	27.0600	27.0600	27.0600	-6.690%	1	1,000	-99.963%
2025-12-05	28.7000	29.0500	28.7000	29.0000	-7.348%	75	999	-99.966%
2025-12-04	31.3000	31.3000	31.3000	31.3000	+2.623%	1	933	-99.968%
2025-12-03	30.3000	30.6500	30.3000	30.5000	+1.836%	6	932	-99.967%
2025-12-02	29.9500	29.9500	29.9500	29.9500	-10.383%	3	929	-99.967%
2025-11-25	35.6000	36.6000	33.4200	33.4200	-3.966%	4	927	-99.970%
2025-11-24	36.6000	36.6000	34.7400	34.8000	-10.769%	51	928	-99.971%
2025-11-21	42.4500	44.0000	39.0000	39.0000	-10.448%	31	906	-99.974%
2025-11-20	36.8600	43.6000	36.8600	43.5500	+13.559%	524	911	-99.977%
2025-11-19	38.3500	38.3500	38.3500	38.3500	+8.579%	1	415	-99.974%
2025-11-18	33.8600	35.5900	33.2500	35.3200	+13.935%	9	416	-99.972%
2025-11-17	28.9500	31.0000	28.9500	31.0000	+3.506%	8	417	-99.968%
2025-11-14	30.5000	30.5000	29.1000	29.9500	-0.828%	24	410	-99.967%
2025-11-12	30.0100	30.6500	29.7500	30.2000	-1.789%	5	393	-99.967%
2025-11-11	30.6300	30.7500	30.6300	30.7500	+6.586%	3	391	-99.967%
2025-11-10	28.5000	29.2200	28.2400	28.8500	-13.155%	74	391	-99.965%
2025-11-07	35.0000	35.2500	32.9700	33.2200	+4.138%	17	367	-99.970%
2025-11-06	31.9500	32.8000	31.1500	31.9000	-9.117%	104	356	-99.969%
2025-11-04	36.3500	36.3500	35.1000	35.1000	+9.142%	5	338	-99.972%
2025-10-29	32.1600	32.1600	32.1600	32.1600	-7.586%	1	338	-99.969%
2025-10-28	34.8000	34.8000	34.8000	34.8000	-0.798%	1	339	-99.971%
2025-10-24	34.9000	35.4500	34.6500	35.0800	-8.047%	79	339	-99.971%
2025-10-23	38.5000	39.5500	38.0300	38.1500	-8.732%	218	325	-99.974%
2025-10-22	40.1000	41.8000	40.1000	41.8000	+6.905%	168	231	-99.976%
2025-10-21	40.0500	40.0500	39.1000	39.1000	+2.895%	26	65	-99.974%
2025-10-20	37.0500	38.0000	37.0500	38.0000	-7.090%	2	40	-99.974%
2025-10-16	39.3000	40.9000	39.2000	40.9000	-2.850%	16	40	-99.976%
2025-10-14	42.7000	42.7000	42.1000	42.1000	-9.365%	5	25	-99.976%
2025-10-10	44.4500	46.4500	44.4500	46.4500	+15.547%	8	22	-99.978%
2025-10-09	40.2000	40.2000	40.2000	40.2000	-4.057%	1	14	-99.975%
2025-10-07	41.9000	41.9000	41.9000	41.9000	+8.437%	5	14	-99.976%
2025-10-06	38.6400	38.6400	38.6400	38.6400	-10.348%	5	16	-99.974%
2025-10-03	43.1000	43.1000	43.1000	43.1000	-11.134%	9	13	-99.977%
2025-09-30	48.5000	48.5000	48.5000	48.5000	-4.339%	2	4	-99.979%
2025-09-23	49.8000	50.7000	49.8000	50.7000	0.000%	4	4	-99.980%