Dark

MU20260918P220
MU Sep 18 2026 220.00 Put (MU260918P00220000)
option OPRA

EOD

Sep 10, 2026

0.1000+900.000%(+0.0900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1000	0.1000	0.1000	0.1000	+900.000%	1	2,216	0.000%
2026-09-03	0.1200	0.1200	0.0100	0.0100	-50.000%	5	2,215	+900.000%
2026-09-02	0.0200	0.0200	0.0200	0.0200	+100.000%	1	2,212	+400.000%
2026-09-01	0.1200	0.1200	0.0100	0.0100	-50.000%	16	2,213	+900.000%
2026-08-31	0.1000	0.1000	0.0100	0.0200	+100.000%	5	2,198	+400.000%
2026-08-28	0.1400	0.1400	0.0100	0.0100	-90.000%	26	2,200	+900.000%
2026-08-27	0.1600	0.1600	0.0200	0.1000	+42.857%	20	2,190	0.000%
2026-08-26	0.1400	0.1400	0.0100	0.0700	+75.000%	48	2,183	+42.857%
2026-08-25	0.1200	0.1200	0.0300	0.0400	-55.556%	23	2,174	+150.000%
2026-08-24	0.2300	0.2300	0.0300	0.0900	+125.000%	44	2,167	+11.111%
2026-08-21	0.1300	0.1500	0.0300	0.0400	+100.000%	44	2,150	+150.000%
2026-08-20	0.1400	0.1600	0.0200	0.0200	-66.667%	9	2,136	+400.000%
2026-08-19	0.1400	0.1500	0.0400	0.0600	-57.143%	476	2,133	+66.667%
2026-08-18	0.1500	0.1800	0.0400	0.1400	+7.692%	30	2,039	-28.571%
2026-08-17	0.1100	0.1500	0.0400	0.1300	-7.143%	43	2,029	-23.077%
2026-08-14	0.1400	0.1500	0.1400	0.1400	+40.000%	31	2,005	-28.571%
2026-08-13	0.1100	0.1300	0.1000	0.1000	+100.000%	6	1,982	0.000%
2026-08-12	0.1500	0.1500	0.0500	0.0500	-64.286%	40	1,976	+100.000%
2026-08-11	0.1900	0.1900	0.0900	0.1400	+7.692%	11	1,955	-28.571%
2026-08-10	0.3100	0.3100	0.1000	0.1300	+18.182%	16	1,953	-23.077%
2026-08-07	0.1400	0.2200	0.1100	0.1100	-45.000%	35	1,944	-9.091%
2026-08-06	0.2800	0.3600	0.2000	0.2000	-50.000%	33	1,911	-50.000%
2026-08-05	0.4000	0.4000	0.4000	0.4000	+37.931%	1	1,899	-75.000%
2026-08-04	0.2900	0.2900	0.2900	0.2900	-42.000%	1	1,898	-65.517%
2026-07-31	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,897	-80.000%
2026-07-30	0.5000	0.5300	0.4700	0.5000	-16.667%	10	1,898	-80.000%
2026-07-29	0.6000	0.6000	0.6000	0.6000	-4.762%	50	1,896	-83.333%
2026-07-28	0.7500	0.7500	0.6000	0.6300	+5.000%	21	1,946	-84.127%
2026-07-27	0.7400	0.7400	0.6000	0.6000	-17.808%	7	1,942	-83.333%
2026-07-24	0.7300	0.7300	0.7300	0.7300	-33.028%	6	1,935	-86.301%
2026-07-23	0.9500	1.0900	0.9500	1.0900	+34.568%	5	1,941	-90.826%
2026-07-22	0.8800	0.8800	0.8100	0.8100	-19.000%	16	1,936	-87.654%
2026-07-21	1.0000	1.0000	1.0000	1.0000	+5.263%	1	1,927	-90.000%
2026-07-20	1.2200	1.4400	0.9500	0.9500	-29.630%	70	1,927	-89.474%
2026-07-17	1.1000	1.4600	1.1000	1.3500	+73.077%	17	1,867	-92.593%
2026-07-16	0.8500	0.9300	0.7800	0.7800	+1.299%	9	1,862	-87.179%
2026-07-15	0.7700	0.7700	0.7700	0.7700	-11.494%	10	1,861	-87.013%
2026-07-14	0.6900	0.8700	0.6900	0.8700	-15.534%	2	1,861	-88.506%
2026-07-08	1.0300	1.0300	1.0300	1.0300	0.000%	1	1,861	-90.291%
2026-07-06	1.0500	1.0500	0.9700	1.0300	-23.704%	4	1,861	-90.291%
2026-07-02	1.1000	1.3500	1.1000	1.3500	+53.409%	31	1,842	-92.593%
2026-06-29	0.8800	0.8800	0.8800	0.8800	-17.757%	1	1,842	-88.636%
2026-06-25	0.6500	1.0800	0.6500	1.0700	+5.941%	135	1,843	-90.654%
2026-06-24	1.0100	1.0100	1.0100	1.0100	-17.886%	5	1,811	-90.099%
2026-06-23	1.2300	1.2300	1.2300	1.2300	+4.237%	2	1,811	-91.870%
2026-06-16	1.2500	1.2500	1.1800	1.1800	-9.924%	7	1,809	-91.525%
2026-06-15	1.3300	1.3300	1.3100	1.3100	-13.245%	11	1,803	-92.366%
2026-06-08	1.5100	1.5100	1.5100	1.5100	-21.762%	1	1,793	-93.377%
2026-06-05	1.9300	1.9300	1.9300	1.9300	+35.915%	10	1,794	-94.819%
2026-06-01	1.6000	1.6000	1.4200	1.4200	+1.429%	3	1,799	-92.958%
2026-05-29	1.4000	1.4000	1.4000	1.4000	-10.828%	1	1,799	-92.857%
2026-05-27	1.5700	1.5700	1.5700	1.5700	-19.487%	2	1,800	-93.631%
2026-05-22	1.9500	1.9500	1.9500	1.9500	-29.091%	1	1,802	-94.872%
2026-05-19	2.7500	2.7500	2.7500	2.7500	+19.048%	1	1,802	-96.364%
2026-05-18	1.9600	2.3100	1.9600	2.3100	0.000%	59	1,805	-95.671%
2026-05-13	2.5500	2.5500	2.3100	2.3100	-1.702%	2	1,805	-95.671%
2026-05-12	2.3500	2.3500	2.3500	2.3500	+5.856%	1	1,806	-95.745%
2026-05-11	2.2200	2.2200	2.1500	2.2200	+4.717%	4	1,806	-95.495%
2026-05-08	2.2000	2.2000	2.1200	2.1200	-16.206%	17	1,805	-95.283%
2026-05-07	2.5000	2.5300	2.3300	2.5300	+5.417%	3	1,796	-96.047%
2026-05-06	2.4200	2.6300	2.4000	2.4000	+3.448%	5	1,797	-95.833%
2026-05-05	2.4100	2.4700	2.3200	2.3200	-16.547%	9	1,797	-95.690%
2026-05-04	2.7900	2.7900	2.7800	2.7800	-18.235%	3	1,799	-96.403%
2026-05-01	3.4000	3.4000	3.4000	3.4000	-11.227%	1	1,798	-97.059%
2026-04-30	3.8700	3.8700	3.8300	3.8300	-6.585%	2	1,798	-97.389%
2026-04-29	3.8800	4.1500	3.8800	4.1000	-3.529%	370	2,000	-97.561%
2026-04-28	4.2500	4.2500	4.2500	4.2500	0.000%	2	1,857	-97.647%
2026-04-27	4.2000	4.5000	4.2000	4.2500	-13.265%	27	1,857	-97.647%
2026-04-23	4.7400	5.0000	4.7400	4.9000	+2.083%	36	1,862	-97.959%
2026-04-22	4.9000	4.9000	4.7000	4.8000	-11.927%	66	1,889	-97.917%
2026-04-21	5.6000	5.6000	5.4500	5.4500	-3.710%	2	1,925	-98.165%
2026-04-20	5.6600	5.6600	5.6600	5.6600	+0.533%	1	1,925	-98.233%
2026-04-17	5.7500	5.7500	5.6300	5.6300	-6.942%	22	1,924	-98.224%
2026-04-16	6.5000	6.5000	6.0500	6.0500	-0.820%	4	1,912	-98.347%
2026-04-14	6.3000	6.3000	6.0500	6.1000	-12.981%	6	1,909	-98.361%
2026-04-13	7.0100	7.0100	7.0100	7.0100	-3.973%	2	1,907	-98.573%
2026-04-10	7.4800	7.4800	7.3000	7.3000	-3.311%	5	1,907	-98.630%
2026-04-09	7.5500	7.5500	7.5500	7.5500	-5.031%	1	1,905	-98.675%
2026-04-08	7.4300	7.9500	7.4300	7.9500	-26.047%	24	1,905	-98.742%
2026-04-07	10.7500	10.7500	10.7500	10.7500	+4.369%	5	1,914	-99.070%
2026-04-06	10.4200	10.4200	10.3000	10.3000	-19.531%	38	1,909	-99.029%
2026-04-02	12.8000	12.8000	12.8000	12.8000	+12.775%	1	1,897	-99.219%
2026-04-01	11.6100	11.6100	11.2000	11.3500	-24.834%	4	1,897	-99.119%
2026-03-31	17.0900	17.0900	15.0300	15.1000	-5.625%	10	1,896	-99.338%
2026-03-30	12.6500	16.2500	12.6500	16.0000	+44.796%	71	1,889	-99.375%
2026-03-27	10.9000	11.0500	10.8500	11.0500	-9.352%	21	1,895	-99.095%
2026-03-26	11.4800	12.1900	10.8000	12.1900	+19.745%	33	1,886	-99.180%
2026-03-25	10.0000	10.2500	10.0000	10.1800	+7.725%	177	1,909	-99.018%
2026-03-24	9.9000	9.9000	9.4500	9.4500	-4.545%	2	1,756	-98.942%
2026-03-20	9.6800	9.9000	9.6000	9.9000	+20.732%	66	1,754	-98.990%
2026-03-19	8.8500	8.8500	8.0500	8.2000	+10.067%	15	1,721	-98.780%
2026-03-18	7.4500	7.4500	7.4500	7.4500	-7.453%	10	1,723	-98.658%
2026-03-17	8.1000	8.1000	8.0500	8.0500	-9.854%	6	1,723	-98.758%
2026-03-16	9.2600	9.2600	8.9300	8.9300	-18.447%	2	1,723	-98.880%
2026-03-13	11.0000	11.0000	10.8500	10.9500	-6.009%	11	1,725	-99.087%
2026-03-11	11.6500	11.6500	11.6500	11.6500	-22.848%	1	1,724	-99.142%
2026-03-09	15.1000	15.1000	15.1000	15.1000	+0.332%	1	1,725	-99.338%
2026-03-06	14.4000	15.0500	14.4000	15.0500	+12.734%	78	1,725	-99.336%
2026-03-05	13.3500	13.3500	13.3500	13.3500	-7.931%	1	1,662	-99.251%
2026-03-03	14.3500	14.5000	14.3500	14.5000	+26.748%	2	1,662	-99.310%
2026-03-02	12.6500	12.6500	11.4400	11.4400	-10.625%	32	1,661	-99.126%
2026-02-24	11.4000	12.8000	11.4000	12.8000	+16.364%	3	1,629	-99.219%
2026-02-23	10.8900	11.0000	10.8900	11.0000	-9.465%	11	1,627	-99.091%
2026-02-19	12.1700	12.1700	12.1500	12.1500	+4.741%	6	1,626	-99.177%
2026-02-18	11.6000	11.6000	11.6000	11.6000	-10.906%	2	1,630	-99.138%
2026-02-17	13.0200	13.0200	13.0200	13.0200	-16.270%	1	1,629	-99.232%
2026-02-10	15.5500	15.5500	15.5500	15.5500	+7.986%	5	1,628	-99.357%
2026-02-09	14.4000	14.4000	14.4000	14.4000	+1.767%	16	1,633	-99.306%
2026-02-06	14.4000	14.4000	14.1500	14.1500	-15.269%	2	1,617	-99.293%
2026-02-05	17.8100	17.8100	16.7000	16.7000	-14.534%	14	1,618	-99.401%
2026-02-04	14.6000	19.5400	14.6000	19.5400	+48.368%	50	1,618	-99.488%
2026-02-03	13.1700	13.1700	13.1700	13.1700	+10.209%	10	1,588	-99.241%
2026-01-29	12.0000	12.0000	11.9500	11.9500	+0.420%	23	1,598	-99.163%
2026-01-28	11.5000	11.9000	11.4000	11.9000	-4.032%	15	1,608	-99.160%
2026-01-27	12.8000	12.8000	12.4000	12.4000	-9.687%	4	1,597	-99.194%
2026-01-26	14.1500	14.1500	13.7300	13.7300	-0.073%	6	1,596	-99.272%
2026-01-23	13.4200	13.7400	13.4200	13.7400	+4.328%	53	1,590	-99.272%
2026-01-22	13.8700	13.8700	13.1700	13.1700	-5.252%	22	1,561	-99.241%
2026-01-21	15.5300	15.5300	13.9000	13.9000	-4.533%	5	1,569	-99.281%
2026-01-20	14.2200	14.5600	14.2200	14.5600	-0.614%	2	1,570	-99.313%
2026-01-16	14.8000	15.0000	14.6500	14.6500	-13.365%	4	1,568	-99.317%
2026-01-15	16.5000	16.9100	15.7000	16.9100	-2.028%	5	1,568	-99.409%
2026-01-13	17.2600	17.2600	17.2600	17.2600	-1.932%	1	1,567	-99.421%
2026-01-12	17.7700	17.7700	17.6000	17.6000	-4.968%	2	1,567	-99.432%
2026-01-09	18.5200	18.5200	18.5200	18.5200	-10.747%	1	1,566	-99.460%
2026-01-08	20.7000	20.9000	20.7000	20.7500	+9.846%	5	1,566	-99.518%
2026-01-07	19.0200	19.0200	18.8900	18.8900	+0.319%	13	1,566	-99.471%
2026-01-06	20.1000	20.1000	18.8300	18.8300	-11.388%	31	1,557	-99.469%
2026-01-05	21.2500	21.2500	21.2500	21.2500	-2.209%	1	1,543	-99.529%
2026-01-02	23.0000	23.0300	21.7300	21.7300	-15.217%	16	1,543	-99.540%
2025-12-31	25.0000	25.6300	25.0000	25.6300	+7.194%	6	1,537	-99.610%
2025-12-30	23.9100	23.9100	23.9100	23.9100	-4.360%	12	1,537	-99.582%
2025-12-24	24.4500	25.0000	24.4500	25.0000	-5.732%	8	1,523	-99.600%
2025-12-23	26.5200	26.5200	26.5200	26.5200	-4.052%	1	1,523	-99.623%
2025-12-22	26.1600	27.6400	26.1600	27.6400	-4.061%	2	1,521	-99.638%
2025-12-19	28.9400	30.0500	28.8100	28.8100	-8.394%	190	1,521	-99.653%
2025-12-18	32.0000	32.2000	30.0000	31.4500	-23.665%	1,077	1,422	-99.682%
2025-12-17	41.2000	41.2000	41.2000	41.2000	+5.506%	1	633	-99.757%
2025-12-16	38.8500	39.7900	38.5000	39.0500	+0.257%	287	633	-99.744%
2025-12-15	37.3600	39.1500	37.3600	38.9500	+1.248%	124	444	-99.743%
2025-12-12	38.4700	38.4700	38.4700	38.4700	+15.007%	1	330	-99.740%
2025-12-11	34.8500	34.8500	33.4500	33.4500	+1.364%	3	329	-99.701%
2025-12-10	35.1000	35.2000	33.0000	33.0000	-5.714%	73	331	-99.697%
2025-12-09	35.0000	35.0000	35.0000	35.0000	-8.377%	1	271	-99.714%
2025-12-08	38.2000	38.2000	38.2000	38.2000	-10.012%	1	270	-99.738%
2025-12-04	42.4500	42.4500	42.4500	42.4500	+5.597%	80	269	-99.764%
2025-12-03	41.4500	41.4500	40.2000	40.2000	+0.100%	6	229	-99.751%
2025-11-28	40.1600	40.1600	40.1600	40.1600	-4.267%	1	226	-99.751%
2025-11-26	41.4800	41.9500	41.4800	41.9500	-4.442%	3	225	-99.762%
2025-11-25	43.9000	43.9000	43.9000	43.9000	-2.983%	1	225	-99.772%
2025-11-24	45.6500	45.6500	45.2500	45.2500	-15.103%	110	225	-99.779%
2025-11-21	53.9600	53.9600	53.3000	53.3000	-0.448%	12	148	-99.812%
2025-11-20	48.2500	53.5400	48.2500	53.5400	+7.080%	3	160	-99.813%
2025-11-19	49.1000	50.0000	49.1000	50.0000	+12.867%	10	160	-99.800%
2025-11-18	44.3000	44.3000	44.3000	44.3000	+13.155%	1	160	-99.774%
2025-11-14	38.1500	39.3000	38.1500	39.1500	-7.117%	5	160	-99.745%
2025-11-13	42.3000	42.3000	42.1500	42.1500	+6.439%	6	156	-99.763%
2025-11-12	40.2500	40.2500	39.6000	39.6000	-0.627%	2	152	-99.747%
2025-11-11	39.8500	39.8500	39.8500	39.8500	-11.641%	1	150	-99.749%
2025-11-07	45.1000	45.1000	45.1000	45.1000	-0.221%	11	150	-99.778%
2025-10-31	45.1800	45.2000	45.0700	45.2000	+2.727%	12	139	-99.779%
2025-10-29	44.0000	44.0000	44.0000	44.0000	-4.865%	75	129	-99.773%
2025-10-28	46.2500	46.2500	46.2500	46.2500	+2.801%	2	54	-99.784%
2025-10-27	45.1300	45.5000	44.9900	44.9900	-12.471%	10	47	-99.778%
2025-10-16	51.1000	51.4000	51.1000	51.4000	-6.460%	4	47	-99.805%
2025-10-14	54.8000	54.9500	54.8000	54.9500	+1.665%	10	44	-99.818%
2025-10-09	54.0500	54.0500	54.0500	54.0500	-1.817%	11	39	-99.815%
2025-10-03	55.0500	55.0500	55.0500	55.0500	-15.529%	15	28	-99.818%
2025-09-29	65.1700	65.1700	65.1700	65.1700	-7.848%	2	13	-99.847%
2025-09-25	70.7200	70.7200	70.7200	70.7200	+10.500%	2	13	-99.859%
2025-09-23	64.0000	64.0000	64.0000	64.0000	-1.931%	10	11	-99.844%
2025-09-22	65.2600	65.2600	65.2600	65.2600	-7.564%	10	11	-99.847%
2025-09-12	70.5500	70.6000	70.5500	70.6000	0.000%	2	1	-99.858%