Dark

MU20260918P270
MU Sep 18 2026 270.00 Put (MU260918P00270000)
option OPRA

EOD

Sep 9, 2026

0.01000.000%(0.0000)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.1000	0.1100	0.0100	0.0100	0.000%	19	1,988	0.000%
2026-09-08	0.1000	0.1200	0.0100	0.0100	0.000%	5	1,974	0.000%
2026-09-04	0.0100	0.0100	0.0100	0.0100	0.000%	1	1,973	0.000%
2026-09-03	0.1200	0.1200	0.0100	0.0100	0.000%	11	1,973	0.000%
2026-09-01	0.0100	0.0100	0.0100	0.0100	-50.000%	1	1,966	0.000%
2026-08-31	0.0700	0.0700	0.0200	0.0200	-81.818%	4	1,966	-50.000%
2026-08-28	0.0300	0.1500	0.0200	0.1100	+266.667%	26	1,966	-90.909%
2026-08-27	0.0300	0.0300	0.0300	0.0300	-50.000%	1	1,966	-66.667%
2026-08-25	0.0600	0.0600	0.0600	0.0600	+50.000%	5	1,967	-83.333%
2026-08-24	0.2100	0.2100	0.0100	0.0400	-76.471%	31	1,967	-75.000%
2026-08-21	0.1700	0.1700	0.1700	0.1700	+6.250%	1	1,950	-94.118%
2026-08-20	0.1600	0.1600	0.1600	0.1600	-15.789%	1	1,949	-93.750%
2026-08-18	0.1900	0.1900	0.1900	0.1900	+1,800.000%	1	1,948	-94.737%
2026-08-14	0.0100	0.0100	0.0100	0.0100	-87.500%	1	1,947	0.000%
2026-08-13	0.1300	0.1300	0.0500	0.0800	-20.000%	40	1,946	-87.500%
2026-08-12	0.1000	0.1000	0.1000	0.1000	-23.077%	1	1,906	-90.000%
2026-08-11	0.1700	0.1900	0.1300	0.1300	-45.833%	41	1,907	-92.308%
2026-08-10	0.2400	0.2400	0.2400	0.2400	-25.000%	2	1,946	-95.833%
2026-08-07	0.3200	0.3200	0.3200	0.3200	-41.818%	1	1,946	-96.875%
2026-08-05	0.3900	0.5500	0.3900	0.5500	-1.786%	131	1,945	-98.182%
2026-08-04	0.5600	0.5600	0.5600	0.5600	+3.704%	1	1,945	-98.214%
2026-08-03	0.7700	0.7700	0.5000	0.5400	-32.500%	134	1,944	-98.148%
2026-07-31	0.7400	0.8000	0.7400	0.8000	-5.882%	251	1,944	-98.750%
2026-07-30	0.8500	0.8500	0.8500	0.8500	-29.167%	1	2,193	-98.824%
2026-07-29	0.9200	1.2000	0.9200	1.2000	-14.286%	16	2,194	-99.167%
2026-07-28	1.3900	1.4000	1.3900	1.4000	+20.690%	8	2,196	-99.286%
2026-07-27	1.0800	1.1600	1.0800	1.1600	-38.298%	6	2,192	-99.138%
2026-07-17	1.3700	1.8800	1.3700	1.8800	+31.469%	4	2,192	-99.468%
2026-07-16	1.4300	1.4300	1.4300	1.4300	+2.143%	100	2,192	-99.301%
2026-07-15	1.3500	1.4000	1.3400	1.4000	-2.098%	130	2,236	-99.286%
2026-07-14	1.3100	1.4300	1.3100	1.4300	-20.112%	5	2,228	-99.301%
2026-07-08	1.8400	1.9000	1.5900	1.7900	-8.205%	59	2,231	-99.441%
2026-07-02	1.8500	1.9500	1.8500	1.9500	0.000%	5	2,230	-99.487%
2026-07-01	1.7500	1.9500	1.7500	1.9500	+24.204%	27	2,230	-99.487%
2026-06-30	1.5700	1.5700	1.5700	1.5700	-15.135%	4	2,220	-99.363%
2026-06-26	1.8500	1.8500	1.8500	1.8500	+8.824%	3	2,220	-99.459%
2026-06-25	1.7400	1.7400	1.6900	1.7000	-13.706%	32	2,223	-99.412%
2026-06-24	2.0800	2.1100	1.7700	1.9700	-16.525%	91	2,194	-99.492%
2026-06-23	2.3600	2.3600	2.3600	2.3600	+10.798%	2	2,242	-99.576%
2026-06-22	2.1300	2.1300	2.1300	2.1300	+5.970%	1	2,242	-99.531%
2026-06-16	2.0100	2.0100	2.0100	2.0100	-7.373%	1	2,242	-99.502%
2026-06-15	2.1800	2.2900	2.1700	2.1700	-31.761%	19	2,242	-99.539%
2026-06-12	3.1800	3.1800	3.1800	3.1800	+3.583%	1	2,241	-99.686%
2026-06-11	2.9700	3.0700	2.9700	3.0700	-17.027%	3	2,242	-99.674%
2026-06-10	3.7000	3.7000	3.7000	3.7000	+19.355%	1	2,243	-99.730%
2026-06-09	2.5000	3.4600	2.5000	3.1000	+13.553%	14	2,243	-99.677%
2026-06-08	2.7100	2.7400	2.7100	2.7300	+18.696%	40	2,241	-99.634%
2026-06-01	2.3000	2.3000	2.3000	2.3000	-9.091%	2	2,221	-99.565%
2026-05-29	2.5300	2.5300	2.5300	2.5300	+6.751%	1	2,219	-99.605%
2026-05-28	2.3900	2.3900	2.3700	2.3700	-7.059%	2	2,219	-99.578%
2026-05-27	2.6000	2.6000	2.5300	2.5500	-12.069%	15	2,218	-99.608%
2026-05-26	2.8400	2.9000	2.4000	2.9000	-5.537%	23	2,210	-99.655%
2026-05-22	3.6000	3.8000	3.0700	3.0700	-28.438%	6	2,212	-99.674%
2026-05-19	5.0000	5.0000	4.2900	4.2900	-14.200%	17	2,216	-99.767%
2026-05-18	5.0000	5.0000	5.0000	5.0000	+23.457%	1	2,217	-99.800%
2026-05-15	3.8000	4.5000	3.8000	4.0500	-15.625%	4	2,217	-99.753%
2026-05-13	4.8000	4.8000	4.8000	4.8000	+11.628%	4	2,216	-99.792%
2026-05-12	4.5300	4.5300	4.3000	4.3000	0.000%	2	2,220	-99.767%
2026-05-11	4.0000	4.4100	4.0000	4.3000	+6.173%	5	2,220	-99.767%
2026-05-08	4.2000	4.2300	4.0500	4.0500	-20.588%	13	2,221	-99.753%
2026-05-07	4.7000	5.1000	4.5500	5.1000	+4.723%	14	2,216	-99.804%
2026-05-06	5.0000	5.0000	4.8400	4.8700	+0.620%	4	2,213	-99.795%
2026-05-05	5.0000	5.0000	4.6900	4.8400	-15.826%	24	2,215	-99.793%
2026-05-04	5.9700	5.9700	5.5200	5.7500	-17.857%	98	2,230	-99.826%
2026-05-01	6.9500	7.0000	6.9500	7.0000	-13.043%	8	2,234	-99.857%
2026-04-30	7.7000	8.0500	7.7000	8.0500	-2.068%	4	2,234	-99.876%
2026-04-29	8.1000	8.2200	8.1000	8.2200	-7.014%	4	2,234	-99.878%
2026-04-28	8.8400	8.8400	8.8400	8.8400	-0.674%	10	2,236	-99.887%
2026-04-27	8.9400	8.9700	8.9000	8.9000	-8.342%	19	2,236	-99.888%
2026-04-24	9.2800	9.7100	9.2800	9.7100	-7.612%	3	2,254	-99.897%
2026-04-23	10.2500	10.7700	9.9500	10.5100	+4.369%	32	2,255	-99.905%
2026-04-22	10.5500	10.5500	9.9700	10.0700	-12.435%	24	2,253	-99.901%
2026-04-21	11.4000	11.5000	11.4000	11.5000	-6.883%	501	1,765	-99.913%
2026-04-20	11.8700	12.5000	11.8700	12.3500	+3.782%	7	1,765	-99.919%
2026-04-17	12.0000	12.0000	11.8200	11.9000	-5.929%	6	1,766	-99.916%
2026-04-16	13.2500	13.2500	12.6500	12.6500	-5.385%	14	1,765	-99.921%
2026-04-15	13.2700	13.7800	13.1800	13.3700	+8.876%	42	1,754	-99.925%
2026-04-14	13.1000	13.1300	12.2800	12.2800	-21.181%	15	1,744	-99.919%
2026-04-13	15.5800	15.5800	15.5800	15.5800	+0.516%	1	1,739	-99.936%
2026-04-10	15.3700	15.6000	15.3100	15.5000	+0.977%	10	1,738	-99.935%
2026-04-09	16.6700	17.4500	15.3500	15.3500	-6.116%	20	1,735	-99.935%
2026-04-08	15.8800	16.7200	15.8800	16.3500	-26.517%	11	1,734	-99.939%
2026-04-07	22.6000	22.6000	21.5500	22.2500	+7.229%	9	1,731	-99.955%
2026-04-06	20.7500	20.7500	20.7500	20.7500	-15.133%	3	1,731	-99.952%
2026-04-02	27.7300	27.7300	24.4500	24.4500	+6.769%	9	1,733	-99.959%
2026-04-01	24.8000	24.9500	22.5000	22.9000	-21.468%	146	1,733	-99.956%
2026-03-31	33.1500	33.2700	29.1600	29.1600	-6.178%	39	1,665	-99.966%
2026-03-30	26.4500	31.0800	26.4500	31.0800	+27.377%	416	1,641	-99.968%
2026-03-27	23.2000	24.4000	22.9000	24.4000	-2.789%	477	1,302	-99.959%
2026-03-26	22.8300	25.1000	22.4500	25.1000	+23.645%	265	947	-99.960%
2026-03-25	20.0500	21.1000	20.0500	20.3000	+5.181%	204	702	-99.951%
2026-03-24	19.9000	19.9000	19.1500	19.3000	+6.336%	23	612	-99.948%
2026-03-23	17.4300	18.9300	17.4300	18.1500	+0.276%	10	602	-99.945%
2026-03-20	17.5600	19.3500	17.5600	18.1000	+13.125%	6	605	-99.945%
2026-03-19	15.8200	16.7000	15.8200	16.0000	+5.960%	6	604	-99.938%
2026-03-18	15.3500	15.3500	15.1000	15.1000	-5.625%	20	599	-99.934%
2026-03-17	16.5600	16.5600	16.0000	16.0000	-6.542%	2	591	-99.938%
2026-03-16	17.0000	17.1200	17.0000	17.1200	-16.691%	151	591	-99.942%
2026-03-13	20.2900	20.6000	20.2900	20.5500	-8.463%	41	461	-99.951%
2026-03-10	23.0000	23.0500	22.4300	22.4500	-28.503%	122	474	-99.955%
2026-03-06	31.4000	31.4000	31.4000	31.4000	+26.358%	1	381	-99.968%
2026-03-05	24.8500	24.8500	24.8500	24.8500	+5.745%	40	381	-99.960%
2026-03-04	23.7500	23.7500	23.5000	23.5000	-12.704%	60	380	-99.957%
2026-03-03	26.7500	27.1000	26.7500	26.9200	+21.810%	57	388	-99.963%
2026-03-02	22.1000	22.1000	22.1000	22.1000	-5.150%	1	383	-99.955%
2026-02-27	23.3500	23.3500	23.3000	23.3000	+4.578%	2	383	-99.957%
2026-02-23	22.2800	22.2800	22.2800	22.2800	+8.683%	2	383	-99.955%
2026-02-20	20.5000	20.5000	20.5000	20.5000	-13.246%	1	381	-99.951%
2026-02-19	23.6300	23.6300	23.6300	23.6300	-1.991%	1	382	-99.958%
2026-02-17	26.0000	26.0000	23.8000	24.1100	-10.638%	20	383	-99.959%
2026-02-13	26.9800	26.9800	26.9800	26.9800	+8.790%	1	384	-99.963%
2026-02-11	25.0000	25.5000	24.8000	24.8000	-8.824%	14	384	-99.960%
2026-02-09	28.5000	28.6500	27.1500	27.2000	+0.928%	56	384	-99.963%
2026-02-06	31.0900	31.2100	26.9500	26.9500	-10.465%	50	349	-99.963%
2026-02-05	33.8200	33.9000	30.1000	30.1000	-5.346%	167	389	-99.967%
2026-02-04	31.6500	32.3200	31.6500	31.8000	+50.071%	167	240	-99.969%
2026-01-30	21.1900	21.1900	21.1900	21.1900	-10.966%	40	134	-99.953%
2026-01-29	23.8000	23.8000	23.8000	23.8000	+5.825%	1	118	-99.958%
2026-01-28	22.2600	22.4900	22.2500	22.4900	-3.971%	7	119	-99.956%
2026-01-27	23.4200	23.4200	23.4200	23.4200	-11.120%	1	117	-99.957%
2026-01-26	26.3500	26.3500	26.3500	26.3500	+1.581%	1	117	-99.962%
2026-01-23	26.4600	26.6400	25.0500	25.9400	-3.926%	17	116	-99.961%
2026-01-21	26.8700	27.0000	26.8700	27.0000	-9.850%	2	112	-99.963%
2026-01-20	30.2500	30.2500	29.8500	29.9500	+2.149%	30	112	-99.967%
2026-01-16	29.3200	29.3200	29.3200	29.3200	-18.442%	1	86	-99.966%
2026-01-14	35.9500	35.9500	35.9500	35.9500	+5.891%	1	86	-99.972%
2026-01-12	33.8500	33.9500	33.8500	33.9500	-11.933%	20	87	-99.971%
2026-01-08	38.7500	38.7500	38.4000	38.5500	+7.382%	22	97	-99.974%
2026-01-07	35.5000	35.9000	35.5000	35.9000	-1.644%	2	115	-99.972%
2026-01-06	38.0000	38.0000	36.5000	36.5000	-13.095%	6	115	-99.973%
2026-01-05	40.7700	42.0000	40.5000	42.0000	-10.352%	12	119	-99.976%
2025-12-31	46.8500	46.8500	46.8500	46.8500	+3.536%	2	119	-99.979%
2025-12-30	45.2800	45.5500	45.0000	45.2500	-4.395%	101	119	-99.978%
2025-12-24	47.3300	47.3300	47.3300	47.3300	-4.384%	2	155	-99.979%
2025-12-23	49.5000	49.5000	49.5000	49.5000	-1.394%	1	155	-99.980%
2025-12-22	50.0000	51.8500	49.7300	50.2000	-6.916%	4	154	-99.980%
2025-12-19	55.6000	55.6200	53.6000	53.9300	-7.686%	54	151	-99.981%
2025-12-18	57.6000	60.3300	57.6000	58.4200	-19.995%	5	111	-99.983%
2025-12-17	74.5000	74.5000	72.9500	73.0200	+2.990%	77	108	-99.986%
2025-12-16	70.9500	70.9500	70.9000	70.9000	+13.531%	32	58	-99.986%
2025-12-10	62.6500	62.6500	62.3000	62.4500	-9.164%	5	27	-99.984%
2025-12-05	69.0500	69.1000	68.7500	68.7500	-0.145%	18	27	-99.985%
2025-12-01	69.0500	69.0500	68.8000	68.8500	+5.356%	6	13	-99.985%
2025-11-10	65.2000	65.5000	64.9500	65.3500	-8.345%	11	13	-99.985%
2025-11-06	71.3000	71.3000	71.3000	71.3000	-2.262%	1	2	-99.986%
2025-11-03	72.9500	72.9500	72.9500	72.9500	0.000%	1	0	-99.986%