Dark

MU20260918P240
MU Sep 18 2026 240.00 Put (MU260918P00240000)
option OPRA

EOD

Sep 3, 2026

0.1000+400.000%(+0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.1000	0.1000	0.1000	0.1000	+400.000%	1	1,388	0.000%
2026-09-02	0.0200	0.0200	0.0200	0.0200	-33.333%	1	1,388	+400.000%
2026-08-26	0.0300	0.0300	0.0300	0.0300	0.000%	1	1,389	+233.333%
2026-08-25	0.1000	0.1000	0.0300	0.0300	-25.000%	5	1,389	+233.333%
2026-08-24	0.1700	0.1700	0.0400	0.0400	-60.000%	11	1,388	+150.000%
2026-08-21	0.1000	0.1000	0.1000	0.1000	-23.077%	12	1,384	0.000%
2026-08-20	0.0200	0.1300	0.0200	0.1300	+225.000%	25	1,375	-23.077%
2026-08-19	0.0500	0.1500	0.0300	0.0400	-71.429%	33	1,377	+150.000%
2026-08-18	0.0500	0.1400	0.0500	0.1400	-17.647%	2	1,372	-28.571%
2026-08-11	0.1300	0.2500	0.1300	0.1700	+6.250%	7	1,372	-41.176%
2026-08-10	0.2200	0.2200	0.1600	0.1600	-36.000%	2	1,371	-37.500%
2026-08-07	0.2400	0.2500	0.1300	0.2500	-7.407%	11	1,371	-60.000%
2026-08-06	0.3100	0.3100	0.2700	0.2700	-18.182%	18	1,372	-62.963%
2026-08-05	0.3100	0.3300	0.2600	0.3300	-5.714%	130	1,387	-69.697%
2026-08-03	0.3000	0.4300	0.3000	0.3500	-39.655%	18	1,263	-71.429%
2026-07-31	0.5800	0.5800	0.5800	0.5800	-7.937%	1	1,265	-82.759%
2026-07-30	0.6300	0.6300	0.6300	0.6300	-22.222%	9	1,266	-84.127%
2026-07-28	0.8100	0.8100	0.8100	0.8100	-11.957%	10	1,266	-87.654%
2026-07-24	0.9200	0.9200	0.9200	0.9200	+12.195%	1	1,276	-89.130%
2026-07-23	0.8200	0.8200	0.8200	0.8200	-20.388%	1	1,277	-87.805%
2026-07-21	1.0300	1.0300	1.0300	1.0300	-27.465%	2	1,278	-90.291%
2026-07-20	1.4200	1.4200	1.4200	1.4200	-8.974%	1	1,279	-92.958%
2026-07-17	1.2200	1.5600	1.2200	1.5600	+43.119%	94	1,279	-93.590%
2026-07-10	0.9200	1.0900	0.9200	1.0900	-0.909%	40	1,246	-90.826%
2026-07-09	1.0700	1.1000	1.0700	1.1000	-12.698%	26	1,212	-90.909%
2026-07-08	1.2100	1.4000	1.2000	1.2600	-33.684%	95	1,212	-92.063%
2026-07-07	1.9000	1.9000	1.9000	1.9000	+40.741%	1	1,193	-94.737%
2026-07-06	1.3500	1.3500	1.3500	1.3500	-10.000%	1	1,192	-92.593%
2026-07-02	1.4300	1.5000	1.4300	1.5000	+20.000%	13	1,186	-93.333%
2026-06-26	1.2500	1.2500	1.2500	1.2500	+13.636%	1	1,186	-92.000%
2026-06-25	1.2700	1.2700	1.1000	1.1000	-14.063%	71	1,186	-90.909%
2026-06-24	1.3300	1.3300	1.2800	1.2800	-9.220%	15	1,162	-92.188%
2026-06-22	1.4100	1.4100	1.4100	1.4100	-6.000%	1	1,172	-92.908%
2026-06-18	1.5000	1.5000	1.5000	1.5000	-33.333%	10	1,161	-93.333%
2026-06-12	2.2500	2.2500	2.2500	2.2500	+4.651%	2	1,161	-95.556%
2026-06-11	2.3500	2.5500	2.1500	2.1500	0.000%	5	1,159	-95.349%
2026-06-10	2.1500	2.1500	2.1500	2.1500	+7.500%	1	1,157	-95.349%
2026-06-08	2.0000	2.0000	2.0000	2.0000	-4.762%	2	1,157	-95.000%
2026-06-05	2.0100	2.2000	2.0100	2.1000	+28.049%	18	1,159	-95.238%
2026-06-04	2.0300	2.0300	1.6400	1.6400	0.000%	2	1,158	-93.902%
2026-06-03	1.6400	1.6400	1.6400	1.6400	-1.796%	5	1,159	-93.902%
2026-06-02	1.6700	1.6700	1.6700	1.6700	-1.183%	5	1,154	-94.012%
2026-06-01	1.6900	1.6900	1.6900	1.6900	-11.053%	1	1,154	-94.083%
2026-05-28	1.7000	1.9000	1.7000	1.9000	+9.195%	3	1,155	-94.737%
2026-05-27	1.7400	1.7400	1.7400	1.7400	-5.946%	1	1,152	-94.253%
2026-05-26	1.9100	1.9100	1.8500	1.8500	-21.277%	3	1,152	-94.595%
2026-05-22	2.7000	2.7000	2.3500	2.3500	-12.963%	2	1,150	-95.745%
2026-05-21	2.8100	2.8100	2.7000	2.7000	-9.699%	3	1,151	-96.296%
2026-05-20	2.9900	2.9900	2.9900	2.9900	-0.333%	1	1,151	-96.656%
2026-05-19	3.5000	3.5100	3.0000	3.0000	-19.137%	15	1,153	-96.667%
2026-05-18	2.9700	3.7100	2.9700	3.7100	+37.407%	3	1,153	-97.305%
2026-05-14	2.6400	2.7000	2.6400	2.7000	+31.707%	4	1,153	-96.296%
2026-05-13	3.0000	3.0000	2.0500	2.0500	-31.667%	2	1,150	-95.122%
2026-05-12	3.0000	3.0000	3.0000	3.0000	+3.448%	1	1,150	-96.667%
2026-05-08	2.8500	2.9000	2.8500	2.9000	-12.121%	3	1,150	-96.552%
2026-05-07	3.3000	3.3000	3.2500	3.3000	+1.538%	12	1,150	-96.970%
2026-05-06	3.2500	3.4000	3.2500	3.2500	+3.834%	50	1,151	-96.923%
2026-05-05	3.2000	3.2000	3.1300	3.1300	-16.533%	2	1,160	-96.805%
2026-05-04	3.6000	3.7500	3.6000	3.7500	-14.773%	7	1,161	-97.333%
2026-05-01	4.4500	4.4500	4.4000	4.4000	-16.509%	5	1,158	-97.727%
2026-04-30	5.2700	5.2700	5.2700	5.2700	-3.303%	1	1,158	-98.102%
2026-04-29	5.2500	5.6000	5.2500	5.4500	-7.155%	368	1,158	-98.165%
2026-04-28	6.3000	6.3000	5.8700	5.8700	+3.527%	2	961	-98.296%
2026-04-27	5.9900	5.9900	5.6700	5.6700	-7.049%	13	960	-98.236%
2026-04-24	5.9200	6.1000	5.9200	6.1000	-12.356%	6	962	-98.361%
2026-04-23	6.7500	6.9600	6.4000	6.9600	+7.907%	5	967	-98.563%
2026-04-22	6.9900	6.9900	6.4500	6.4500	-12.838%	8	965	-98.450%
2026-04-20	7.8500	7.8500	7.4000	7.4000	-4.021%	5	968	-98.649%
2026-04-17	7.5000	7.8000	7.4400	7.7100	-8.757%	52	963	-98.703%
2026-04-16	8.7800	8.7800	8.4500	8.4500	-1.744%	2	1,014	-98.817%
2026-04-15	8.6000	8.6000	8.6000	8.6000	+6.700%	1	1,014	-98.837%
2026-04-14	8.3000	8.3000	8.0600	8.0600	-23.238%	23	1,014	-98.759%
2026-04-13	10.5000	10.5000	10.5000	10.5000	+4.478%	100	1,014	-99.048%
2026-04-10	10.3500	10.3500	10.0500	10.0500	-2.427%	12	914	-99.005%
2026-04-09	10.4500	11.4000	10.3000	10.3000	-2.370%	10	910	-99.029%
2026-04-08	11.2500	11.2500	10.5500	10.5500	-27.986%	4	909	-99.052%
2026-04-07	14.9000	14.9000	14.1500	14.6500	+5.776%	12	908	-99.317%
2026-04-06	14.6000	14.6000	13.8500	13.8500	-19.477%	4	899	-99.278%
2026-04-02	18.1500	18.3900	17.2000	17.2000	+12.418%	18	893	-99.419%
2026-04-01	16.4000	16.5000	14.7700	15.3000	-20.725%	35	893	-99.346%
2026-03-31	22.0000	22.0000	19.3000	19.3000	-11.872%	71	887	-99.482%
2026-03-30	17.2000	21.9000	17.2000	21.9000	+34.769%	78	843	-99.543%
2026-03-27	16.2000	16.2500	16.2000	16.2500	-0.915%	21	794	-99.385%
2026-03-26	15.4200	16.6100	14.9700	16.4000	+20.588%	40	814	-99.390%
2026-03-25	13.9400	14.2800	13.4500	13.6000	+5.837%	50	793	-99.265%
2026-03-24	13.1000	13.1000	12.7500	12.8500	+5.761%	27	776	-99.222%
2026-03-23	11.9800	12.7000	11.3600	12.1500	-4.706%	15	780	-99.177%
2026-03-20	12.9500	12.9500	12.7500	12.7500	+17.295%	2	768	-99.216%
2026-03-19	10.8000	11.1700	10.8000	10.8700	+8.159%	6	767	-99.080%
2026-03-18	10.2000	10.2000	10.0500	10.0500	-3.920%	2	765	-99.005%
2026-03-17	11.2900	11.3000	10.4600	10.4600	-12.469%	4	765	-99.044%
2026-03-16	12.0000	12.0000	11.9000	11.9500	-15.904%	345	765	-99.163%
2026-03-13	15.0000	15.0000	14.2100	14.2100	-11.188%	27	874	-99.296%
2026-03-12	15.8500	16.0500	15.8500	16.0000	+5.611%	21	884	-99.375%
2026-03-11	15.1800	15.3200	15.1500	15.1500	-3.810%	4	883	-99.340%
2026-03-10	17.3500	17.3500	15.5600	15.7500	-15.775%	103	883	-99.365%
2026-03-09	22.8200	22.8200	18.7000	18.7000	-1.579%	277	832	-99.465%
2026-03-06	18.4500	19.1500	18.4100	19.0000	+8.571%	11	1,038	-99.474%
2026-03-05	17.5000	17.5000	17.5000	17.5000	+6.707%	1	1,035	-99.429%
2026-03-04	16.5900	16.6400	16.4000	16.4000	-12.111%	22	1,034	-99.390%
2026-03-03	19.9900	19.9900	18.6000	18.6600	+18.854%	313	1,275	-99.464%
2026-02-26	15.6500	15.7000	15.6500	15.7000	-4.268%	2	982	-99.363%
2026-02-24	15.1500	16.6000	15.1500	16.4000	+16.726%	8	982	-99.390%
2026-02-23	14.0500	14.0500	14.0500	14.0500	-0.707%	1	976	-99.288%
2026-02-20	14.1000	14.4500	14.1000	14.1500	-11.006%	13	976	-99.293%
2026-02-19	15.9000	15.9000	15.9000	15.9000	+5.298%	1	976	-99.371%
2026-02-18	16.2000	16.2000	14.8500	15.1000	-12.717%	53	976	-99.338%
2026-02-17	17.3000	17.3000	17.3000	17.3000	-9.186%	1	930	-99.422%
2026-02-13	19.0500	19.0500	19.0500	19.0500	+11.404%	2	931	-99.475%
2026-02-11	17.1000	17.1000	17.1000	17.1000	-11.765%	1	931	-99.415%
2026-02-10	19.3800	19.3800	19.3800	19.3800	+4.194%	2	932	-99.484%
2026-02-09	20.4500	20.4500	18.6000	18.6000	-2.105%	4	930	-99.462%
2026-02-06	18.9500	19.0100	18.5500	19.0000	-12.844%	5	932	-99.474%
2026-02-05	23.9000	23.9000	21.8000	21.8000	-10.288%	3	931	-99.541%
2026-02-04	19.5300	24.3000	19.5300	24.3000	+44.557%	19	930	-99.588%
2026-01-30	15.0000	16.8100	15.0000	16.8100	+10.957%	35	932	-99.405%
2026-01-28	15.1500	15.1500	15.1500	15.1500	-5.607%	1	899	-99.340%
2026-01-27	16.8000	16.8000	16.0000	16.0500	-9.577%	26	898	-99.377%
2026-01-26	17.7500	17.7500	17.7500	17.7500	-0.838%	1	900	-99.437%
2026-01-23	17.6000	18.5500	17.6000	17.9000	-3.243%	23	901	-99.441%
2026-01-22	18.3700	18.6500	18.3700	18.5000	+0.927%	3	919	-99.459%
2026-01-21	20.3500	20.3500	18.1700	18.3300	-9.032%	14	919	-99.454%
2026-01-20	19.2000	20.1500	19.2000	20.1500	-3.125%	2	918	-99.504%
2026-01-16	20.9000	20.9000	20.8000	20.8000	-5.882%	24	905	-99.519%
2026-01-15	22.1000	22.1000	22.1000	22.1000	-9.611%	10	905	-99.548%
2026-01-14	24.9000	24.9000	24.4500	24.4500	+1.705%	39	905	-99.591%
2026-01-13	24.1000	24.1000	24.0400	24.0400	+2.955%	2	894	-99.584%
2026-01-12	23.6200	23.6200	23.3500	23.3500	-5.274%	7	893	-99.572%
2026-01-09	24.6500	24.6500	24.6500	24.6500	-6.452%	5	891	-99.594%
2026-01-08	26.4900	26.4900	26.3500	26.3500	+7.639%	25	891	-99.620%
2026-01-07	24.4800	24.4800	24.4800	24.4800	-1.091%	10	866	-99.592%
2026-01-06	25.8400	25.8400	24.7500	24.7500	-14.596%	15	876	-99.596%
2026-01-05	28.9500	29.0000	28.9500	28.9800	+1.329%	61	806	-99.655%
2026-01-02	30.2200	30.2200	28.5100	28.6000	-15.634%	47	806	-99.650%
2025-12-31	33.9000	33.9000	33.9000	33.9000	+6.503%	1	821	-99.705%
2025-12-30	31.8300	31.8300	31.8300	31.8300	-3.604%	2	821	-99.686%
2025-12-24	32.2500	33.0200	32.2500	33.0200	-8.022%	3	823	-99.697%
2025-12-22	34.6500	36.2900	34.6500	35.9000	-4.267%	4	823	-99.721%
2025-12-19	38.6500	38.6500	37.5000	37.5000	-10.394%	3	822	-99.733%
2025-12-18	41.5000	42.6600	41.5000	41.8500	-20.618%	3	823	-99.761%
2025-12-17	52.7200	52.7200	52.7200	52.7200	+2.668%	1	823	-99.810%
2025-12-16	49.3900	51.3500	49.3900	51.3500	+8.219%	64	823	-99.805%
2025-12-15	47.4500	47.4500	47.4500	47.4500	-1.556%	1	821	-99.789%
2025-12-12	47.5200	48.2000	47.5200	48.2000	+11.291%	2	820	-99.793%
2025-12-11	43.3100	43.3100	43.3100	43.3100	-4.181%	1	819	-99.769%
2025-12-09	46.6500	46.6500	45.2000	45.2000	-3.316%	251	819	-99.779%
2025-12-08	48.2900	48.2900	46.7500	46.7500	-9.923%	2	576	-99.786%
2025-12-03	52.6000	52.6000	51.8000	51.9000	+2.976%	47	575	-99.807%
2025-12-02	49.7400	50.4000	48.6600	50.4000	+0.299%	4	549	-99.802%
2025-11-28	50.2500	50.2500	50.2500	50.2500	-5.045%	1	548	-99.801%
2025-11-26	52.9200	52.9200	52.9200	52.9200	-8.237%	1	546	-99.811%
2025-11-24	57.6700	57.6700	57.6700	57.6700	-10.934%	1	546	-99.827%
2025-11-21	63.0000	64.7500	63.0000	64.7500	+9.876%	6	547	-99.846%
2025-11-20	58.9300	58.9300	58.9300	58.9300	+1.254%	1	548	-99.830%
2025-11-18	58.0000	58.2000	58.0000	58.2000	+10.878%	3	547	-99.828%
2025-11-17	48.6500	52.4900	48.6500	52.4900	+8.115%	12	549	-99.809%
2025-11-14	48.5500	48.5500	48.5500	48.5500	-9.252%	2	538	-99.794%
2025-11-13	53.2000	53.9000	52.8000	53.5000	+5.836%	148	536	-99.813%
2025-11-11	50.5500	50.5500	50.5500	50.5500	+5.797%	342	400	-99.802%
2025-11-10	50.0000	50.0000	47.7800	47.7800	-10.692%	2	58	-99.791%
2025-11-07	56.2500	57.3500	53.5000	53.5000	+0.943%	8	57	-99.813%
2025-11-06	51.2000	53.0000	51.2000	53.0000	+1.786%	7	50	-99.811%
2025-11-05	53.1000	53.5000	52.0700	52.0700	-7.677%	27	53	-99.808%
2025-11-04	56.4000	56.4000	56.4000	56.4000	+6.415%	1	28	-99.823%
2025-11-03	53.0000	53.0000	53.0000	53.0000	-4.847%	10	17	-99.811%
2025-10-30	55.7000	55.7000	55.7000	55.7000	+0.723%	1	17	-99.820%
2025-10-29	54.8500	55.3000	54.8500	55.3000	-15.054%	14	16	-99.819%
2025-10-16	65.1000	65.1000	65.1000	65.1000	-18.267%	1	2	-99.846%
2025-09-18	79.6500	79.6500	79.6500	79.6500	0.000%	1	1	-99.874%