Dark

MU20260918P230
MU Sep 18 2026 230.00 Put (MU260918P00230000)
option OPRA

EOD

Sep 9, 2026

0.0500+25.000%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.0500	0.0500	0.0500	0.0500	+25.000%	1	4,486	0.000%
2026-09-01	0.0400	0.0400	0.0400	0.0400	+300.000%	3	4,487	+25.000%
2026-08-28	0.0300	0.0300	0.0100	0.0100	-50.000%	62	4,484	+400.000%
2026-08-27	0.0200	0.0200	0.0200	0.0200	+100.000%	1	4,523	+150.000%
2026-08-26	0.0100	0.0100	0.0100	0.0100	-75.000%	1	4,524	+400.000%
2026-08-25	0.0400	0.0400	0.0400	0.0400	+33.333%	1	4,524	+25.000%
2026-08-24	0.0500	0.0500	0.0300	0.0300	0.000%	32	4,524	+66.667%
2026-08-21	0.0300	0.0300	0.0300	0.0300	+50.000%	2	4,492	+66.667%
2026-08-20	0.0300	0.0300	0.0200	0.0200	-50.000%	5	4,491	+150.000%
2026-08-18	0.0500	0.0500	0.0400	0.0400	-20.000%	19	4,495	+25.000%
2026-08-14	0.0500	0.1300	0.0500	0.0500	-37.500%	34	4,494	0.000%
2026-08-13	0.0700	0.0800	0.0500	0.0800	+60.000%	4	4,484	-37.500%
2026-08-12	0.3000	0.3000	0.0500	0.0500	-44.444%	968	4,481	0.000%
2026-08-11	0.1100	0.1200	0.0900	0.0900	-18.182%	169	4,470	-44.444%
2026-08-10	1.0300	1.1500	0.1100	0.1100	-8.333%	383	4,518	-54.545%
2026-08-07	0.7500	0.8300	0.1200	0.1200	-45.455%	1,626	4,214	-58.333%
2026-08-06	0.2100	0.2800	0.1600	0.2200	-35.294%	23	2,982	-77.273%
2026-08-05	0.2400	0.3500	0.2400	0.3400	-2.857%	9	2,993	-85.294%
2026-08-03	0.4000	0.4200	0.3300	0.3500	-50.000%	56	2,984	-85.714%
2026-07-29	0.7000	0.7000	0.7000	0.7000	0.000%	1	2,933	-92.857%
2026-07-28	0.7000	0.7000	0.7000	0.7000	-12.500%	1	2,932	-92.857%
2026-07-27	0.6800	0.8000	0.6800	0.8000	-1.235%	2	2,931	-93.750%
2026-07-24	0.8400	0.8400	0.8100	0.8100	-23.585%	8	2,930	-93.827%
2026-07-23	0.7100	1.0600	0.7100	1.0600	+12.766%	3	2,937	-95.283%
2026-07-22	0.8600	1.0000	0.8500	0.9400	-1.053%	26	2,937	-94.681%
2026-07-21	0.9500	0.9500	0.9500	0.9500	-10.377%	1	2,920	-94.737%
2026-07-20	1.0600	1.0700	1.0600	1.0600	-16.535%	4	2,920	-95.283%
2026-07-17	1.0900	1.2700	0.8500	1.2700	+45.977%	19	2,920	-96.063%
2026-07-16	0.8700	0.8700	0.8700	0.8700	-3.333%	1	2,919	-94.253%
2026-07-15	0.9000	0.9000	0.9000	0.9000	-16.667%	1	2,919	-94.444%
2026-07-08	1.0900	1.2800	1.0000	1.0800	-14.961%	79	2,920	-95.370%
2026-07-07	1.2000	1.2800	1.2000	1.2700	+5.833%	6	2,915	-96.063%
2026-07-01	1.2000	1.2000	1.2000	1.2000	-2.439%	21	2,910	-95.833%
2026-06-29	1.3300	1.3300	1.2300	1.2300	-15.172%	3	2,891	-95.935%
2026-06-26	1.2200	1.4500	1.1000	1.4500	+27.193%	7	2,891	-96.552%
2026-06-25	1.1700	1.1700	1.1400	1.1400	-8.800%	59	2,892	-95.614%
2026-06-24	1.2500	1.2500	1.2500	1.2500	-16.667%	2	2,891	-96.000%
2026-06-17	1.5000	1.5000	1.5000	1.5000	0.000%	1	2,890	-96.667%
2026-06-16	1.5000	1.5000	1.5000	1.5000	+7.143%	2	2,890	-96.667%
2026-06-15	1.4000	1.4000	1.4000	1.4000	-23.077%	10	2,888	-96.429%
2026-06-09	1.8200	1.8200	1.8200	1.8200	+2.825%	1	2,888	-97.253%
2026-06-08	1.7700	1.7700	1.7700	1.7700	-10.152%	1	2,889	-97.175%
2026-06-05	1.9700	1.9700	1.9700	1.9700	+23.899%	1	2,889	-97.462%
2026-06-03	1.5900	1.5900	1.5900	1.5900	+7.432%	10	2,889	-96.855%
2026-06-01	1.4800	1.4800	1.4800	1.4800	-14.451%	17	2,879	-96.622%
2026-05-29	1.7300	1.7300	1.7300	1.7300	+3.593%	2	2,879	-97.110%
2026-05-27	1.8000	1.8000	1.6700	1.6700	+7.742%	81	2,881	-97.006%
2026-05-26	1.5500	1.5500	1.5500	1.5500	-28.899%	2	2,930	-96.774%
2026-05-22	2.1500	2.1800	2.1500	2.1800	+3.810%	30	2,932	-97.706%
2026-05-21	2.0500	2.1000	2.0500	2.1000	-22.509%	31	2,962	-97.619%
2026-05-19	2.7100	2.7100	2.7100	2.7100	+8.835%	1	2,962	-98.155%
2026-05-18	2.4900	2.4900	2.4900	2.4900	+11.659%	1	2,941	-97.992%
2026-05-14	2.2300	2.2300	2.2300	2.2300	-20.072%	3	2,941	-97.758%
2026-05-12	2.7900	2.7900	2.7900	2.7900	+18.220%	1	2,938	-98.208%
2026-05-11	2.4800	2.4800	2.3600	2.3600	-12.593%	4	2,938	-97.881%
2026-05-08	2.4000	2.7000	2.4000	2.7000	-11.475%	3	2,938	-98.148%
2026-05-07	2.7700	3.0500	2.7700	3.0500	+8.929%	2	2,938	-98.361%
2026-05-06	2.9400	2.9500	2.8000	2.8000	+1.083%	12	2,939	-98.214%
2026-05-05	2.6900	2.7700	2.6900	2.7700	-13.438%	4	2,940	-98.195%
2026-05-04	3.3100	3.3500	3.2000	3.2000	-31.034%	12	2,942	-98.438%
2026-04-29	4.4300	4.6400	4.4300	4.6400	-8.119%	2	2,945	-98.922%
2026-04-28	5.0500	5.0500	5.0500	5.0500	+2.020%	5	2,946	-99.010%
2026-04-27	5.2500	5.4000	4.9200	4.9500	-10.163%	7	2,947	-98.990%
2026-04-24	5.3500	5.5100	5.3500	5.5100	-4.174%	2	2,946	-99.093%
2026-04-23	5.3000	5.8500	5.3000	5.7500	+4.927%	67	2,945	-99.130%
2026-04-22	5.7900	5.7900	5.4800	5.4800	-13.016%	7	2,979	-99.088%
2026-04-21	6.3000	6.3000	6.3000	6.3000	-4.545%	1	2,986	-99.206%
2026-04-20	6.6000	6.6000	6.6000	6.6000	-0.151%	1	2,986	-99.242%
2026-04-17	6.6100	6.6100	6.6100	6.6100	-5.165%	2	2,985	-99.244%
2026-04-16	7.2200	7.2200	6.9700	6.9700	-6.693%	2	2,983	-99.283%
2026-04-15	7.4700	7.5000	7.4700	7.4700	+8.261%	4	2,982	-99.331%
2026-04-14	7.5900	7.5900	6.9000	6.9000	-16.867%	40	2,982	-99.275%
2026-04-13	8.4000	8.4000	8.3000	8.3000	-3.488%	8	2,980	-99.398%
2026-04-10	8.6500	8.9000	8.6000	8.6000	-1.714%	16	2,980	-99.419%
2026-04-09	8.7000	8.7500	8.7000	8.7500	-5.200%	5	2,979	-99.429%
2026-04-08	8.8500	9.2300	8.8000	9.2300	-27.036%	6	2,983	-99.458%
2026-04-07	12.1000	12.6500	12.1000	12.6500	+6.303%	6	2,985	-99.605%
2026-04-06	12.2000	12.2600	11.9000	11.9000	-15.603%	13	2,981	-99.580%
2026-04-02	14.1000	14.1000	14.1000	14.1000	+8.462%	1	2,981	-99.645%
2026-04-01	14.3000	14.3000	12.5500	13.0000	-19.505%	17	2,981	-99.615%
2026-03-31	19.4100	19.4100	16.1500	16.1500	-14.686%	517	2,974	-99.690%
2026-03-30	15.5700	18.9300	15.5700	18.9300	+46.178%	31	2,815	-99.736%
2026-03-27	13.0000	13.0000	12.9500	12.9500	+1.728%	2	2,785	-99.614%
2026-03-26	12.7500	12.8000	12.6500	12.7300	+10.792%	30	2,785	-99.607%
2026-03-25	12.0100	12.0300	11.4900	11.4900	+5.510%	21	2,771	-99.565%
2026-03-24	11.3500	11.5000	10.8900	10.8900	-1.000%	183	2,768	-99.541%
2026-03-23	10.8000	11.0000	10.8000	11.0000	+4.265%	59	2,637	-99.545%
2026-03-20	10.3200	10.5500	10.3200	10.5500	+20.296%	5	2,578	-99.526%
2026-03-18	8.9000	8.9000	8.7700	8.7700	-2.230%	4	2,576	-99.430%
2026-03-17	9.8000	9.8000	8.9700	8.9700	-12.059%	8	2,577	-99.443%
2026-03-16	10.9200	10.9200	9.7500	10.2000	-19.048%	4	2,571	-99.510%
2026-03-13	12.3000	12.6000	12.3000	12.6000	-6.942%	80	2,571	-99.603%
2026-03-11	13.5500	13.5500	13.5400	13.5400	-3.286%	4	2,544	-99.631%
2026-03-10	14.3500	14.4900	13.9000	14.0000	-14.373%	334	2,542	-99.643%
2026-03-09	20.0000	20.0000	16.3500	16.3500	+2.315%	104	2,267	-99.694%
2026-03-06	15.9800	15.9800	15.9800	15.9800	+5.479%	135	2,266	-99.687%
2026-03-05	15.1500	15.1500	15.1500	15.1500	+8.993%	1	2,266	-99.670%
2026-03-04	13.9000	13.9000	13.9000	13.9000	-16.265%	63	2,265	-99.640%
2026-03-03	16.2200	16.6000	16.2200	16.6000	+26.718%	2,004	2,265	-99.699%
2026-03-02	13.1000	13.1000	13.1000	13.1000	-6.093%	1	442	-99.618%
2026-02-27	13.9500	14.1000	13.9500	13.9500	-3.460%	18	443	-99.642%
2026-02-26	14.4500	14.4500	14.4500	14.4500	+8.974%	1	425	-99.654%
2026-02-25	13.2600	13.2600	13.2600	13.2600	-4.946%	1	425	-99.623%
2026-02-20	13.9500	13.9500	13.9500	13.9500	+5.283%	1	425	-99.642%
2026-02-18	14.7500	14.7500	13.1000	13.2500	-10.169%	12	425	-99.623%
2026-02-13	16.5000	16.5000	14.7500	14.7500	-7.524%	17	413	-99.661%
2026-02-11	15.9500	15.9500	15.9500	15.9500	-8.333%	5	413	-99.687%
2026-02-10	17.0000	17.4000	17.0000	17.4000	+6.945%	2	408	-99.713%
2026-02-09	16.1600	16.2700	16.1600	16.2700	-15.874%	2	407	-99.693%
2026-02-04	17.3300	19.3400	17.3300	19.3400	+23.421%	6	406	-99.741%
2026-01-30	14.0000	15.6700	14.0000	15.6700	+15.221%	2	406	-99.681%
2026-01-29	13.2100	13.6000	13.2100	13.6000	-4.225%	16	406	-99.632%
2026-01-27	15.0400	15.0400	14.0600	14.2000	-9.554%	3	406	-99.648%
2026-01-23	15.6000	15.7000	15.2500	15.7000	+1.095%	16	405	-99.682%
2026-01-22	15.8900	16.1500	15.3500	15.5300	-2.633%	5	406	-99.678%
2026-01-21	16.9000	16.9000	15.8000	15.9500	-12.266%	4	407	-99.687%
2026-01-20	16.9500	18.1800	16.9500	18.1800	-1.034%	5	405	-99.725%
2026-01-16	18.3700	18.3700	18.3700	18.3700	-6.371%	15	420	-99.728%
2026-01-15	19.4000	19.6200	19.4000	19.6200	-5.899%	3	420	-99.745%
2026-01-13	20.8500	20.8500	20.8500	20.8500	+2.457%	1	421	-99.760%
2026-01-12	20.6400	20.6400	20.3500	20.3500	-1.214%	3	420	-99.754%
2026-01-09	21.5000	21.9500	20.6000	20.6000	-11.398%	18	417	-99.757%
2026-01-08	23.2500	23.2500	23.2500	23.2500	+7.291%	15	414	-99.785%
2026-01-06	22.3500	22.7600	21.6700	21.6700	-11.623%	19	412	-99.769%
2026-01-05	24.9500	24.9500	24.5200	24.5200	-1.802%	22	412	-99.796%
2026-01-02	27.0000	27.0000	24.9100	24.9700	-15.212%	30	412	-99.800%
2025-12-31	29.5800	29.5800	29.0000	29.4500	+4.064%	4	399	-99.830%
2025-12-29	28.3000	28.3000	28.3000	28.3000	-0.702%	1	399	-99.823%
2025-12-24	28.5000	28.5000	28.5000	28.5000	-6.096%	1	400	-99.825%
2025-12-22	30.3500	30.3500	30.3500	30.3500	-9.887%	1	400	-99.835%
2025-12-19	33.4500	34.0100	33.4500	33.6800	-11.717%	8	400	-99.852%
2025-12-18	38.1500	38.1500	38.1500	38.1500	-16.191%	1	401	-99.869%
2025-12-17	45.5200	45.5200	45.5200	45.5200	+2.338%	1	400	-99.890%
2025-12-16	44.5700	44.5700	44.1600	44.4800	+5.703%	5	401	-99.888%
2025-12-12	42.0800	42.0800	42.0800	42.0800	+6.532%	1	399	-99.881%
2025-12-09	40.0400	40.0400	39.5000	39.5000	-13.282%	2	399	-99.873%
2025-12-03	45.5500	45.5500	45.5500	45.5500	+5.342%	1	400	-99.890%
2025-12-02	43.2400	43.2400	43.2400	43.2400	-2.831%	1	401	-99.884%
2025-11-28	44.5000	44.5000	44.5000	44.5000	-5.117%	5	401	-99.888%
2025-11-26	46.9500	46.9500	46.9000	46.9000	-10.752%	2	396	-99.893%
2025-11-25	52.6500	52.6500	52.5500	52.5500	+2.138%	4	396	-99.905%
2025-11-24	53.3200	53.3200	51.4500	51.4500	-21.749%	21	392	-99.903%
2025-11-21	65.7500	65.7500	65.7500	65.7500	+8.230%	1	380	-99.924%
2025-11-20	60.7000	60.7500	60.7000	60.7500	+22.086%	10	379	-99.918%
2025-11-19	49.7600	49.7600	49.7600	49.7600	-5.704%	1	370	-99.900%
2025-11-18	52.1500	52.7700	52.1500	52.7700	+18.451%	2	370	-99.905%
2025-11-14	45.6800	45.6800	43.1000	44.5500	-9.927%	13	370	-99.888%
2025-11-13	49.4300	49.5000	49.4100	49.4600	+15.050%	10	367	-99.899%
2025-11-10	42.9900	42.9900	42.9900	42.9900	-13.501%	1	357	-99.884%
2025-11-07	50.6000	50.6000	49.7000	49.7000	+6.310%	411	357	-99.899%
2025-11-06	47.3000	48.2000	46.6500	46.7500	+0.972%	82	122	-99.893%
2025-11-05	48.8500	48.8500	46.3000	46.3000	-9.393%	7	78	-99.892%
2025-11-04	52.8000	52.8000	51.1000	51.1000	+7.353%	2	71	-99.902%
2025-11-03	47.2000	47.6000	47.2000	47.6000	-2.758%	3	69	-99.895%
2025-10-29	48.2000	48.9500	47.7500	48.9500	-2.781%	4	69	-99.898%
2025-10-28	51.8000	51.8000	50.3500	50.3500	-1.275%	2	65	-99.901%
2025-10-27	52.1000	52.1000	51.0000	51.0000	-2.299%	16	62	-99.902%
2025-10-24	52.2000	52.2000	52.2000	52.2000	-8.901%	10	62	-99.904%
2025-10-16	57.3000	57.3000	57.3000	57.3000	-9.835%	5	62	-99.913%
2025-10-07	63.5500	63.5500	63.5500	63.5500	-5.502%	30	57	-99.921%
2025-10-01	67.2500	67.2500	67.2500	67.2500	-7.305%	2	57	-99.926%
2025-09-30	71.6200	72.5500	71.6200	72.5500	-3.882%	4	58	-99.931%
2025-09-24	75.4800	75.4800	75.4800	75.4800	+4.471%	2	58	-99.934%
2025-09-23	72.2500	72.2500	72.2500	72.2500	-9.291%	3	56	-99.931%
2025-09-15	77.7500	79.6500	77.7500	79.6500	+0.759%	38	53	-99.937%
2025-09-12	80.0500	80.0500	79.0000	79.0500	0.000%	15	0	-99.937%