Dark

MU20260918P290
MU Sep 18 2026 290.00 Put (MU260918P00290000)
option OPRA

EOD

Sep 2, 2026

0.0100-83.333%(-0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.0200	0.0300	0.0100	0.0100	-83.333%	3	3,259	0.000%
2026-09-01	0.0200	0.0600	0.0200	0.0600	0.000%	4	3,261	-83.333%
2026-08-26	0.0200	0.0600	0.0200	0.0600	-25.000%	2	3,259	-83.333%
2026-08-25	0.0800	0.0800	0.0800	0.0800	+14.286%	5	3,259	-87.500%
2026-08-24	0.0700	0.0700	0.0700	0.0700	-12.500%	1	3,264	-85.714%
2026-08-21	0.0800	0.0800	0.0700	0.0800	-42.857%	9	3,263	-87.500%
2026-08-18	0.0900	0.1400	0.0900	0.1400	+55.556%	2	3,259	-92.857%
2026-08-14	0.0800	0.1100	0.0100	0.0900	-55.000%	16	3,258	-88.889%
2026-08-13	0.1900	0.2000	0.1700	0.2000	+81.818%	4	3,263	-95.000%
2026-08-12	0.2000	0.2000	0.1100	0.1100	-54.167%	10	3,261	-90.909%
2026-08-11	0.2500	0.2500	0.2400	0.2400	+9.091%	2	3,255	-95.833%
2026-08-10	0.2500	0.2500	0.1300	0.2200	-48.837%	5	3,254	-95.455%
2026-08-06	0.5100	0.5100	0.4000	0.4300	-24.561%	13	3,252	-97.674%
2026-08-05	0.4700	0.6200	0.4500	0.5700	-12.308%	11	3,256	-98.246%
2026-08-04	0.6500	0.6500	0.6500	0.6500	-35.000%	1	3,263	-98.462%
2026-07-31	1.0500	1.0500	0.9200	1.0000	+5.263%	23	3,264	-99.000%
2026-07-30	1.1000	1.1000	0.8800	0.9500	-29.630%	36	3,261	-98.947%
2026-07-29	1.4500	1.4500	1.2800	1.3500	-15.625%	4	3,276	-99.259%
2026-07-28	1.4800	1.6000	1.4800	1.6000	-14.439%	3	3,275	-99.375%
2026-07-21	1.8300	1.8700	1.8300	1.8700	-10.952%	51	3,272	-99.465%
2026-07-20	2.2000	2.2000	2.1000	2.1000	-12.863%	25	3,280	-99.524%
2026-07-17	1.8500	2.4800	1.7900	2.4100	+26.842%	76	3,280	-99.585%
2026-07-16	1.5800	1.9000	1.5800	1.9000	+8.571%	7	3,241	-99.474%
2026-07-15	1.4800	1.7500	1.4800	1.7500	+11.465%	7	3,239	-99.429%
2026-07-13	2.5700	2.5700	1.5700	1.5700	-14.674%	33	3,235	-99.363%
2026-07-10	1.6100	1.8400	1.5700	1.8400	+12.195%	36	3,266	-99.457%
2026-07-09	1.6400	1.6400	1.6400	1.6400	-23.364%	10	3,275	-99.390%
2026-07-08	2.1400	2.1400	1.8900	2.1400	-12.653%	8	3,285	-99.533%
2026-07-07	2.3000	2.4500	2.3000	2.4500	+9.865%	25	3,282	-99.592%
2026-07-06	2.2600	2.4900	2.2000	2.2300	-11.155%	9	3,283	-99.552%
2026-07-02	2.5100	2.5100	2.5100	2.5100	+48.521%	2	3,292	-99.602%
2026-06-30	1.6900	1.6900	1.6900	1.6900	-20.283%	1	3,292	-99.408%
2026-06-26	2.1200	2.1200	2.1200	2.1200	+6.000%	10	3,292	-99.528%
2026-06-25	1.8800	2.0500	1.8800	2.0000	-27.273%	5	3,302	-99.500%
2026-06-23	2.7100	2.7500	2.6600	2.7500	+25.571%	17	3,297	-99.636%
2026-06-22	2.1800	2.3500	2.1400	2.1900	-6.009%	12	3,299	-99.543%
2026-06-18	3.2000	3.2000	2.3300	2.3300	-6.426%	8	3,304	-99.571%
2026-06-17	2.4200	2.4900	2.4200	2.4900	-2.734%	5	3,304	-99.598%
2026-06-16	2.5600	2.5600	2.5600	2.5600	-5.185%	1	3,304	-99.609%
2026-06-15	3.5500	3.5500	2.6600	2.7000	-29.870%	6	3,303	-99.630%
2026-06-12	3.7000	4.0500	3.7000	3.8500	+4.620%	18	3,301	-99.740%
2026-06-11	3.8500	3.8500	3.6000	3.6800	-15.402%	4	3,315	-99.728%
2026-06-10	3.6800	4.6000	3.6600	4.3500	+32.622%	43	3,315	-99.770%
2026-06-08	2.8900	3.2800	2.8900	3.2800	-18.000%	3	3,304	-99.695%
2026-06-05	3.4000	4.0000	3.2000	4.0000	+43.369%	2,008	3,304	-99.750%
2026-06-04	2.8900	2.8900	2.7900	2.7900	+4.104%	2	3,444	-99.642%
2026-06-03	2.6800	2.6800	2.6800	2.6800	+7.200%	2	3,443	-99.627%
2026-06-02	2.5000	2.5000	2.5000	2.5000	-16.107%	12	3,445	-99.600%
2026-06-01	2.8000	2.9800	2.8000	2.9800	-3.871%	2	3,457	-99.664%
2026-05-29	2.9500	3.1000	2.9500	3.1000	+0.977%	13	3,459	-99.677%
2026-05-28	3.0700	3.0700	3.0700	3.0700	-2.229%	1	3,448	-99.674%
2026-05-27	3.1400	3.1400	3.1400	3.1400	+4.667%	1	3,448	-99.682%
2026-05-26	3.3200	3.3200	3.0000	3.0000	-34.783%	4	3,447	-99.667%
2026-05-21	4.5500	4.6000	4.5500	4.6000	-10.853%	3	3,450	-99.783%
2026-05-20	5.1600	5.1600	5.1600	5.1600	-5.321%	10	3,450	-99.806%
2026-05-19	6.3000	6.3000	5.3500	5.4500	-14.844%	21	3,444	-99.817%
2026-05-18	5.6200	6.4000	5.6200	6.4000	+21.905%	3	3,444	-99.844%
2026-05-15	5.4000	5.4000	5.0100	5.2500	+7.143%	5	3,444	-99.810%
2026-05-14	5.1500	5.1500	4.9000	4.9000	-7.547%	75	3,441	-99.796%
2026-05-13	5.4000	5.4000	5.3000	5.3000	-12.106%	800	2,641	-99.811%
2026-05-12	5.3500	6.0800	5.3500	6.0300	+17.087%	7	2,641	-99.834%
2026-05-11	4.7800	5.1500	4.7800	5.1500	-3.558%	11	2,641	-99.806%
2026-05-08	5.3500	5.4400	5.1900	5.3400	-13.732%	1,210	2,636	-99.813%
2026-05-06	6.2500	6.2500	6.1000	6.1900	-0.161%	3	1,580	-99.838%
2026-05-05	6.1000	6.2000	5.9000	6.2000	-16.216%	17	1,582	-99.839%
2026-05-04	7.7500	7.7700	7.3100	7.4000	-19.653%	14	1,586	-99.865%
2026-05-01	10.0000	10.0000	9.0800	9.2100	-8.722%	4	1,585	-99.891%
2026-04-30	10.0200	10.0900	10.0200	10.0900	-3.629%	9	1,585	-99.901%
2026-04-29	10.6000	10.8000	10.4700	10.4700	-5.505%	15	1,589	-99.904%
2026-04-28	11.2800	12.6700	11.0800	11.0800	-3.652%	5	1,577	-99.910%
2026-04-27	11.4000	11.5000	11.4000	11.5000	-10.436%	32	1,576	-99.913%
2026-04-24	12.2500	12.8400	12.1000	12.8400	-3.820%	13	1,595	-99.922%
2026-04-23	13.5500	13.5500	12.7500	13.3500	+0.755%	78	1,596	-99.925%
2026-04-22	13.7500	13.7700	12.8700	13.2500	-12.829%	71	1,550	-99.925%
2026-04-21	15.2000	15.2000	15.2000	15.2000	-0.328%	4	1,586	-99.934%
2026-04-20	15.3800	15.8800	15.2500	15.2500	-0.066%	72	1,586	-99.934%
2026-04-17	15.5600	15.6000	15.2600	15.2600	-8.348%	35	1,586	-99.934%
2026-04-16	16.8000	16.8000	16.6500	16.6500	-2.001%	2	1,571	-99.940%
2026-04-15	17.5700	18.0300	16.9900	16.9900	+4.233%	13	1,572	-99.941%
2026-04-14	16.7600	16.7800	15.8500	16.3000	-13.665%	11	1,570	-99.939%
2026-04-13	21.2500	21.2500	18.8800	18.8800	-5.600%	35	1,570	-99.947%
2026-04-10	20.5700	20.5700	20.0000	20.0000	0.000%	77	1,559	-99.950%
2026-04-09	20.7100	20.8100	20.0000	20.0000	-8.925%	10	1,619	-99.950%
2026-04-08	20.8500	22.0000	20.8500	21.9600	-23.082%	32	1,619	-99.954%
2026-04-07	29.0000	29.1000	27.6500	28.5500	+5.780%	16	1,622	-99.965%
2026-04-06	26.9900	26.9900	26.9900	26.9900	-11.363%	1	1,614	-99.963%
2026-04-02	35.7600	36.4500	30.4500	30.4500	+2.525%	67	1,584	-99.967%
2026-04-01	33.7500	33.7500	28.4000	29.7000	-19.074%	127	1,584	-99.966%
2026-03-31	41.3000	42.7000	36.7000	36.7000	-9.271%	67	1,486	-99.973%
2026-03-30	33.4000	40.4500	33.2500	40.4500	+29.647%	339	1,387	-99.975%
2026-03-27	30.4500	31.2000	28.9000	31.2000	-2.985%	157	1,228	-99.968%
2026-03-26	29.3000	32.1600	29.3000	32.1600	+20.224%	13	1,214	-99.969%
2026-03-25	26.4000	26.8500	26.4000	26.7500	+8.519%	21	1,203	-99.963%
2026-03-24	24.8500	25.4500	24.5000	24.6500	+0.122%	308	1,192	-99.959%
2026-03-23	24.5000	24.6200	24.5000	24.6200	+1.736%	7	925	-99.959%
2026-03-20	22.2000	24.5500	22.2000	24.2000	+17.021%	158	925	-99.959%
2026-03-19	20.2500	21.3500	20.2500	20.6800	+8.842%	38	825	-99.952%
2026-03-18	19.1500	19.1500	19.0000	19.0000	-2.813%	15	830	-99.947%
2026-03-17	21.2000	21.2000	19.5500	19.5500	-8.645%	7	825	-99.949%
2026-03-16	21.5800	21.5800	21.3500	21.4000	-15.415%	20	822	-99.953%
2026-03-13	25.6000	25.8000	25.3000	25.3000	-13.740%	237	834	-99.960%
2026-03-12	29.3300	29.3300	29.3300	29.3300	+8.029%	1	865	-99.966%
2026-03-11	27.1500	27.1500	27.1500	27.1500	-22.206%	4	864	-99.963%
2026-03-09	35.2000	35.2000	34.9000	34.9000	-9.819%	4	864	-99.971%
2026-03-06	33.3000	38.7000	32.8000	38.7000	+30.303%	61	865	-99.974%
2026-03-05	29.5500	29.7000	29.5000	29.7000	+2.238%	24	808	-99.966%
2026-03-04	29.0500	29.0500	29.0500	29.0500	-13.619%	2	795	-99.966%
2026-03-03	32.7600	33.8500	32.7600	33.6300	+23.503%	101	793	-99.970%
2026-03-02	27.3700	27.9500	27.2300	27.2300	-3.474%	406	706	-99.963%
2026-02-27	30.3200	30.3200	28.1500	28.2100	+3.333%	4	497	-99.965%
2026-02-25	27.0500	27.3400	27.0500	27.3000	-7.458%	9	494	-99.963%
2026-02-24	27.1900	29.5000	27.1900	29.5000	+14.341%	4	494	-99.966%
2026-02-20	25.8000	25.8000	25.8000	25.8000	-10.572%	2	494	-99.961%
2026-02-19	28.8200	28.8500	28.8200	28.8500	+6.654%	2	496	-99.965%
2026-02-18	26.6300	27.0500	26.6300	27.0500	-8.615%	4	495	-99.963%
2026-02-17	32.0000	32.0000	29.6000	29.6000	-2.951%	7	496	-99.966%
2026-02-13	32.1000	32.1000	29.7000	30.5000	-0.554%	11	490	-99.967%
2026-02-12	28.6500	30.6700	28.6500	30.6700	-2.013%	4	490	-99.967%
2026-02-11	32.0000	32.0000	31.3000	31.3000	-7.806%	3	489	-99.968%
2026-02-09	33.9500	33.9500	33.9500	33.9500	+2.136%	1	489	-99.971%
2026-02-06	35.9500	35.9500	33.2400	33.2400	-12.870%	3	490	-99.970%
2026-02-05	39.0000	41.8000	38.1500	38.1500	-3.050%	4	490	-99.974%
2026-02-04	38.1500	39.3500	37.8400	39.3500	+23.976%	59	489	-99.975%
2026-02-03	30.4600	31.7400	30.4600	31.7400	+13.115%	3	485	-99.968%
2026-02-02	28.0600	28.0600	28.0600	28.0600	-4.395%	1	482	-99.964%
2026-01-30	29.4500	29.6500	29.3500	29.3500	+4.971%	41	481	-99.966%
2026-01-29	27.9600	27.9600	27.9600	27.9600	-15.247%	1	441	-99.964%
2026-01-26	34.1500	34.1500	32.9000	32.9900	+0.579%	14	440	-99.970%
2026-01-23	32.8000	32.8000	32.8000	32.8000	+1.391%	12	440	-99.970%
2026-01-22	32.5500	32.5500	32.3500	32.3500	-5.271%	25	428	-99.969%
2026-01-21	34.2000	34.2000	34.1500	34.1500	-10.013%	9	403	-99.971%
2026-01-20	37.9500	37.9500	37.9500	37.9500	+0.397%	4	394	-99.974%
2026-01-16	36.7200	38.6000	36.7200	37.8000	-13.003%	23	385	-99.974%
2026-01-13	43.4500	43.4500	43.4500	43.4500	+2.719%	1	385	-99.977%
2026-01-12	42.3000	42.3000	42.3000	42.3000	-4.880%	2	385	-99.976%
2026-01-09	44.9000	44.9000	44.4100	44.4700	-6.576%	12	384	-99.978%
2026-01-08	47.6000	47.6000	47.6000	47.6000	+6.607%	5	384	-99.979%
2026-01-06	44.6500	44.6500	44.6500	44.6500	-13.217%	1	384	-99.978%
2026-01-05	50.8200	51.4500	49.5800	51.4500	-0.962%	157	227	-99.981%
2026-01-02	51.8000	51.9500	51.7500	51.9500	-11.800%	40	227	-99.981%
2025-12-31	58.6000	59.4800	58.4300	58.9000	+4.064%	202	54	-99.983%
2025-12-30	56.1500	56.6000	56.0500	56.6000	-2.076%	18	54	-99.982%
2025-12-29	58.3200	58.3200	57.8000	57.8000	-0.704%	3	60	-99.983%
2025-12-26	58.2100	58.2100	58.2100	58.2100	-0.496%	1	61	-99.983%
2025-12-24	58.5000	58.5000	58.5000	58.5000	-5.048%	15	47	-99.983%
2025-12-22	61.6300	61.6300	61.6100	61.6100	-11.353%	2	47	-99.984%
2025-12-18	69.5000	69.5000	69.5000	69.5000	-15.109%	5	46	-99.986%
2025-12-17	81.8700	81.8700	81.8700	81.8700	+10.486%	5	46	-99.988%
2025-12-10	74.1000	74.1000	74.1000	74.1000	-9.191%	1	44	-99.987%
2025-12-05	81.6500	81.6500	81.6000	81.6000	-8.108%	16	44	-99.988%
2025-12-04	88.8000	88.8000	88.8000	88.8000	+7.898%	25	29	-99.989%
2025-12-02	82.3000	82.3000	82.3000	82.3000	+1.230%	4	5	-99.988%
2025-11-12	81.1000	81.3000	81.1000	81.3000	-4.127%	2	9	-99.988%
2025-11-05	84.8000	84.8000	84.8000	84.8000	-2.752%	8	9	-99.988%
2025-11-03	87.2000	87.2000	87.2000	87.2000	0.000%	1	0	-99.989%