Dark

MU20260918P300
MU Sep 18 2026 300.00 Put (MU260918P00300000)
option OPRA

EOD

Sep 9, 2026

0.0100-83.333%(-0.0500)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.0100	0.0100	0.0100	0.0100	-83.333%	10	6,966	0.000%
2026-09-08	0.0600	0.0600	0.0600	0.0600	+100.000%	3	6,956	-83.333%
2026-09-03	0.0100	0.0300	0.0100	0.0300	+50.000%	102	6,956	-66.667%
2026-09-02	0.0200	0.0200	0.0200	0.0200	0.000%	4	6,857	-50.000%
2026-09-01	0.1800	0.1800	0.0200	0.0200	+100.000%	75	6,857	-50.000%
2026-08-31	0.0700	0.0700	0.0100	0.0100	-80.000%	23	6,826	0.000%
2026-08-28	0.0500	0.0500	0.0500	0.0500	+66.667%	1	6,836	-80.000%
2026-08-27	0.0600	0.0600	0.0300	0.0300	-25.000%	4	6,837	-66.667%
2026-08-26	0.0800	0.0800	0.0400	0.0400	-33.333%	71	6,837	-75.000%
2026-08-25	0.0500	0.0600	0.0300	0.0600	+20.000%	65	6,837	-83.333%
2026-08-24	0.1600	0.1600	0.0500	0.0500	-37.500%	19	6,783	-80.000%
2026-08-21	0.0900	0.1300	0.0600	0.0800	-20.000%	81	6,777	-87.500%
2026-08-20	0.1100	0.1100	0.1000	0.1000	-9.091%	3	6,826	-90.000%
2026-08-19	0.2300	0.2300	0.0700	0.1100	-21.429%	20	6,827	-90.909%
2026-08-18	0.1800	0.1800	0.0900	0.1400	-6.667%	238	6,819	-92.857%
2026-08-17	0.1000	0.1500	0.0700	0.1500	+15.385%	784	6,698	-93.333%
2026-08-14	0.0500	0.2500	0.0500	0.1300	+8.333%	60	7,242	-92.308%
2026-08-13	0.0500	0.2700	0.0500	0.1200	+9.091%	664	7,283	-91.667%
2026-08-12	0.1400	0.2600	0.1000	0.1100	-38.889%	84	6,935	-90.909%
2026-08-11	0.2100	0.2300	0.1600	0.1800	-25.000%	14	6,929	-94.444%
2026-08-10	0.3200	0.3200	0.2100	0.2400	-20.000%	64	6,935	-95.833%
2026-08-07	0.4400	0.4400	0.2800	0.3000	-33.333%	126	6,888	-96.667%
2026-08-06	0.7700	0.7700	0.4500	0.4500	-19.643%	83	6,828	-97.778%
2026-08-05	0.5500	0.6500	0.5100	0.5600	-15.152%	21	6,771	-98.214%
2026-08-04	0.6600	0.7300	0.6000	0.6600	+13.793%	2,377	6,761	-98.485%
2026-08-03	1.0300	1.0300	0.5800	0.5800	-46.296%	22	4,437	-98.276%
2026-07-31	1.0000	1.2400	1.0000	1.0800	+2.857%	47	4,445	-99.074%
2026-07-30	1.2200	1.2900	1.0500	1.0500	-38.953%	54	4,466	-99.048%
2026-07-29	1.4700	1.9500	1.3000	1.7200	+9.554%	189	4,453	-99.419%
2026-07-28	1.5700	2.0000	1.5700	1.5700	+12.143%	56	4,527	-99.363%
2026-07-27	1.5200	1.7000	1.4000	1.4000	-15.152%	86	4,492	-99.286%
2026-07-24	2.0000	2.0000	1.5900	1.6500	-5.714%	33	4,437	-99.394%
2026-07-23	1.6000	1.7500	1.6000	1.7500	-16.268%	54	4,410	-99.429%
2026-07-22	1.7500	2.0900	1.7200	2.0900	+7.732%	38	4,371	-99.522%
2026-07-21	2.0200	2.0200	1.8700	1.9400	-25.385%	16	4,399	-99.485%
2026-07-20	2.4500	2.6000	2.4500	2.6000	-13.333%	3	4,402	-99.615%
2026-07-17	2.2000	3.0000	1.8800	3.0000	+42.857%	151	4,404	-99.667%
2026-07-16	2.1200	2.1200	1.9200	2.1000	+5.000%	38	4,336	-99.524%
2026-07-15	1.6200	2.0000	1.6200	2.0000	+16.959%	13	4,313	-99.500%
2026-07-14	1.9000	1.9500	1.7100	1.7100	-5.525%	7	4,306	-99.415%
2026-07-13	2.9100	2.9100	1.7200	1.8100	-5.729%	31	4,305	-99.448%
2026-07-10	1.7300	1.9900	1.7300	1.9200	-7.692%	58	4,299	-99.479%
2026-07-09	1.8800	2.2700	1.8800	2.0800	-8.772%	152	4,273	-99.519%
2026-07-08	2.6300	2.6300	2.2000	2.2800	-10.588%	121	4,179	-99.561%
2026-07-07	2.7000	2.7500	2.5500	2.5500	+6.250%	178	4,091	-99.608%
2026-07-06	2.3700	2.4500	2.2500	2.4000	-15.789%	184	3,930	-99.583%
2026-07-02	2.6000	2.9500	2.1500	2.8500	+11.765%	39	3,863	-99.649%
2026-07-01	2.3500	2.6000	2.1600	2.5500	+44.068%	18	3,863	-99.608%
2026-06-30	2.0000	2.0000	1.4500	1.7700	-21.333%	35	3,857	-99.435%
2026-06-29	4.7000	4.7000	2.2500	2.2500	0.000%	3	3,870	-99.556%
2026-06-26	2.0300	2.2700	2.0300	2.2500	+11.386%	24	3,869	-99.556%
2026-06-25	1.5300	2.3000	1.5300	2.0200	-21.094%	53	3,861	-99.505%
2026-06-24	2.5300	2.8700	2.5300	2.5600	-20.000%	24	3,847	-99.609%
2026-06-23	3.1000	3.2000	2.9800	3.2000	+26.984%	27	3,855	-99.688%
2026-06-22	2.5000	2.5200	2.3600	2.5200	-13.699%	17	3,835	-99.603%
2026-06-18	2.6500	3.0200	2.4200	2.9200	+10.189%	118	3,812	-99.658%
2026-06-17	2.7000	2.7000	2.6500	2.6500	-5.018%	3	3,812	-99.623%
2026-06-16	2.7600	2.7900	2.7600	2.7900	-0.357%	2	3,812	-99.642%
2026-06-15	3.5300	3.5300	2.8000	2.8000	-32.530%	20	3,812	-99.643%
2026-06-12	4.2500	4.5500	4.1500	4.1500	+0.728%	5	3,800	-99.759%
2026-06-11	4.5600	4.5600	4.1200	4.1200	-7.416%	7	3,804	-99.757%
2026-06-10	4.1800	5.0500	3.9600	4.4500	+8.537%	28	3,804	-99.775%
2026-06-09	3.6000	4.5500	3.6000	4.1000	+12.948%	12	3,799	-99.756%
2026-06-08	3.8200	3.8200	3.4800	3.6300	-13.571%	34	3,803	-99.725%
2026-06-05	3.5000	4.4000	3.3900	4.2000	+36.808%	95	3,809	-99.762%
2026-06-04	3.2000	3.4000	2.9000	3.0700	-4.063%	437	3,844	-99.674%
2026-06-03	3.7700	3.7700	2.8300	3.2000	+13.074%	49	3,755	-99.688%
2026-06-02	2.8400	2.9300	2.8000	2.8300	+1.434%	16	3,747	-99.647%
2026-06-01	3.0000	3.0800	2.6900	2.7900	-15.455%	243	3,750	-99.642%
2026-05-29	3.3500	3.4000	3.0000	3.3000	+1.538%	262	3,568	-99.697%
2026-05-28	3.3000	3.4100	3.1000	3.2500	-7.670%	18	3,753	-99.692%
2026-05-27	3.4300	4.1500	3.2400	3.5200	+4.142%	65	3,752	-99.716%
2026-05-26	4.0700	4.0700	3.2000	3.3800	-25.714%	131	3,774	-99.704%
2026-05-22	5.1600	5.1600	4.2300	4.5500	-4.211%	47	3,740	-99.780%
2026-05-21	5.3500	5.5000	4.7500	4.7500	-15.480%	24	3,738	-99.789%
2026-05-20	5.8400	6.0500	5.6200	5.6200	-7.869%	10	3,738	-99.822%
2026-05-19	6.8500	7.1000	6.0500	6.1000	-16.324%	21	3,738	-99.836%
2026-05-18	5.3100	7.5300	5.3100	7.2900	+25.690%	39	3,738	-99.863%
2026-05-15	6.1300	6.3000	5.6000	5.8000	+4.505%	13	3,738	-99.828%
2026-05-14	5.7000	5.7000	5.5400	5.5500	-8.717%	103	3,711	-99.820%
2026-05-13	6.3000	6.3000	5.9000	6.0800	-5.296%	21	3,764	-99.836%
2026-05-12	6.2200	6.9200	6.0500	6.4200	+3.215%	98	3,764	-99.844%
2026-05-11	5.8200	6.2200	5.1000	6.2200	+12.072%	83	3,764	-99.839%
2026-05-08	6.1000	6.2500	5.5500	5.5500	-22.051%	106	3,780	-99.820%
2026-05-07	7.0500	7.2000	6.4200	7.1200	+2.446%	15	3,776	-99.860%
2026-05-06	6.5500	7.9000	6.5500	6.9500	-2.388%	77	3,777	-99.856%
2026-05-05	7.6000	7.6500	6.6000	7.1200	-16.137%	169	3,755	-99.860%
2026-05-04	9.0000	9.0000	8.2800	8.4900	-15.522%	92	3,735	-99.882%
2026-05-01	10.3000	10.5000	10.0000	10.0500	-13.734%	39	3,770	-99.900%
2026-04-30	11.0000	12.3500	11.0000	11.6500	-4.898%	335	3,770	-99.914%
2026-04-29	12.0000	12.2500	11.4500	12.2500	-5.769%	175	3,885	-99.918%
2026-04-28	14.0000	14.0000	13.0000	13.0000	+4.586%	5	3,734	-99.923%
2026-04-27	12.7500	13.3700	12.4300	12.4300	-13.979%	79	3,735	-99.920%
2026-04-24	13.7500	14.4500	13.7500	14.4500	-5.863%	34	3,685	-99.931%
2026-04-23	14.5000	15.9200	14.4500	15.3500	+3.020%	26	3,679	-99.935%
2026-04-22	15.7300	16.0100	14.7000	14.9000	-12.353%	144	3,686	-99.933%
2026-04-21	17.0000	17.5000	16.6700	17.0000	-2.186%	146	3,680	-99.941%
2026-04-20	17.3500	18.1500	16.9500	17.3800	+0.173%	153	3,680	-99.942%
2026-04-17	17.6800	17.6800	17.2400	17.3500	-5.450%	39	3,630	-99.942%
2026-04-16	19.2900	19.2900	18.3400	18.3500	-5.656%	11	3,652	-99.946%
2026-04-15	18.4100	20.4000	18.4100	19.4500	+6.692%	172	3,653	-99.949%
2026-04-14	19.5500	20.4800	17.9200	18.2300	-14.090%	56	3,748	-99.945%
2026-04-13	23.0300	23.4000	21.2200	21.2200	-6.396%	7	3,746	-99.953%
2026-04-10	22.9000	23.4300	22.4000	22.6700	+0.177%	32	3,748	-99.956%
2026-04-09	23.3100	25.0000	22.6300	22.6300	-9.299%	177	3,737	-99.956%
2026-04-08	23.6000	24.9500	23.4000	24.9500	-22.153%	22	3,575	-99.960%
2026-04-07	32.4500	33.5500	32.0500	32.0500	+6.656%	15	3,576	-99.969%
2026-04-06	33.1500	33.1500	30.0000	30.0500	-10.272%	287	3,578	-99.967%
2026-04-02	40.0000	40.0000	33.4900	33.4900	+1.423%	96	3,239	-99.970%
2026-04-01	37.4100	37.4100	31.0500	33.0200	-17.450%	126	3,239	-99.970%
2026-03-31	45.2000	47.0000	40.0000	40.0000	-11.504%	375	3,175	-99.975%
2026-03-30	36.9000	45.2000	36.8000	45.2000	+29.143%	217	3,114	-99.978%
2026-03-27	35.8400	35.8400	32.2500	35.0000	-1.046%	98	3,005	-99.971%
2026-03-26	31.5300	36.2000	31.5300	35.3700	+20.388%	218	2,971	-99.972%
2026-03-25	30.1000	31.1000	29.2000	29.3800	+7.935%	208	2,946	-99.966%
2026-03-24	28.7000	28.7500	27.2200	27.2200	+2.833%	757	3,034	-99.963%
2026-03-23	25.2600	27.5200	24.4500	26.4700	-2.684%	462	2,668	-99.962%
2026-03-20	23.0000	27.4500	22.9800	27.2000	+19.560%	1,207	2,505	-99.963%
2026-03-19	23.3000	24.1900	22.7500	22.7500	+6.557%	59	2,132	-99.956%
2026-03-18	21.4700	22.0000	21.0000	21.3500	-2.778%	363	2,110	-99.953%
2026-03-17	23.7000	23.8000	21.7800	21.9600	-12.160%	82	2,014	-99.954%
2026-03-16	24.5400	25.0000	23.7700	25.0000	-12.281%	60	2,002	-99.960%
2026-03-13	28.0000	28.8500	27.8000	28.5000	-9.639%	41	1,978	-99.965%
2026-03-12	31.8000	32.5500	31.5000	31.5400	+6.915%	30	1,964	-99.968%
2026-03-11	30.6500	30.6500	29.2500	29.5000	-6.498%	57	1,966	-99.966%
2026-03-10	32.1000	32.7500	30.5100	31.5500	-16.908%	32	1,952	-99.968%
2026-03-09	43.1000	44.0000	37.9000	37.9700	-9.595%	101	1,938	-99.974%
2026-03-06	37.5000	42.5500	35.8000	42.0000	+17.450%	23	1,903	-99.976%
2026-03-05	35.7600	35.7600	35.7600	35.7600	+12.100%	1	1,894	-99.972%
2026-03-04	33.2500	33.2500	31.3000	31.9000	-13.008%	169	1,893	-99.969%
2026-03-03	36.8400	38.9500	36.5000	36.6700	+20.230%	576	1,800	-99.973%
2026-03-02	32.3500	32.3500	30.5000	30.5000	-4.239%	6	1,455	-99.967%
2026-02-27	31.4000	32.7000	31.3300	31.8500	+2.116%	68	1,457	-99.969%
2026-02-26	31.4000	33.7500	31.1900	31.1900	+3.621%	85	1,414	-99.968%
2026-02-25	30.3500	30.3500	30.1000	30.1000	-5.346%	16	1,383	-99.967%
2026-02-24	30.1300	31.8000	29.7500	31.8000	+2.913%	67	1,383	-99.969%
2026-02-23	30.4000	30.9000	30.2500	30.9000	+6.552%	67	1,383	-99.968%
2026-02-20	30.2500	30.3100	28.5000	29.0000	-7.937%	67	1,367	-99.966%
2026-02-19	31.5000	31.5000	31.5000	31.5000	+1.777%	3	1,351	-99.968%
2026-02-18	31.7500	31.7500	29.8800	30.9500	-10.807%	11	1,351	-99.968%
2026-02-17	35.0200	35.0200	34.3000	34.7000	+2.420%	12	1,344	-99.971%
2026-02-13	34.0000	34.0000	32.6500	33.8800	-0.177%	25	1,325	-99.970%
2026-02-12	30.7500	33.9400	30.7500	33.9400	+1.586%	12	1,325	-99.971%
2026-02-11	35.0000	35.0500	33.4100	33.4100	-15.439%	63	1,325	-99.970%
2026-02-10	40.7200	40.7200	39.3200	39.5100	+4.662%	4	1,294	-99.975%
2026-02-09	38.8000	38.8000	37.1000	37.7500	+1.424%	22	1,295	-99.974%
2026-02-06	38.3500	38.3500	37.2200	37.2200	-9.726%	8	1,295	-99.973%
2026-02-05	43.6000	46.0000	40.5000	41.2300	-6.295%	66	1,294	-99.976%
2026-02-04	40.0000	47.5000	40.0000	44.0000	+22.222%	869	1,267	-99.977%
2026-02-03	34.3400	36.0000	34.2000	36.0000	+11.801%	4	502	-99.972%
2026-02-02	35.4500	35.4500	30.5400	32.2000	-8.000%	11	501	-99.969%
2026-01-30	29.4700	35.5900	29.4700	35.0000	+10.900%	20	496	-99.971%
2026-01-29	30.4000	32.1000	30.4000	31.5600	+0.670%	259	492	-99.968%
2026-01-28	31.1200	31.7700	31.1200	31.3500	-8.199%	46	281	-99.968%
2026-01-27	34.8500	34.8500	33.9100	34.1500	-6.668%	3	276	-99.971%
2026-01-26	36.7900	37.2500	36.5900	36.5900	+1.133%	3	276	-99.973%
2026-01-23	35.6000	36.2900	35.1500	36.1800	+1.231%	21	275	-99.972%
2026-01-22	37.6500	37.7000	35.7400	35.7400	-2.082%	4	265	-99.972%
2026-01-21	38.3500	38.3500	36.5000	36.5000	-13.095%	5	263	-99.973%
2026-01-20	40.0000	42.0500	38.8400	42.0000	+0.024%	42	261	-99.976%
2026-01-16	42.5900	42.5900	41.8600	41.9900	-8.658%	4	239	-99.976%
2026-01-15	45.3000	45.9700	45.0000	45.9700	-6.660%	6	239	-99.978%
2026-01-14	49.1500	49.2500	49.1500	49.2500	+1.735%	3	235	-99.980%
2026-01-13	48.4100	48.4100	48.4100	48.4100	-2.674%	1	234	-99.979%
2026-01-09	49.4700	49.7400	48.3200	49.7400	-5.527%	4	234	-99.980%
2026-01-08	51.0000	53.9700	51.0000	52.6500	+6.904%	17	233	-99.981%
2026-01-07	49.2500	49.2500	49.2500	49.2500	+0.819%	12	232	-99.980%
2026-01-06	51.0000	51.7500	48.8500	48.8500	-14.298%	14	232	-99.980%
2026-01-05	55.4200	57.2500	55.2300	57.0000	+1.786%	33	221	-99.982%
2026-01-02	58.0000	58.5000	56.0000	56.0000	-13.178%	11	210	-99.982%
2025-12-31	64.5000	64.5000	64.5000	64.5000	+5.306%	1	203	-99.984%
2025-12-30	61.2500	61.2500	61.2500	61.2500	-8.786%	1	203	-99.984%
2025-12-23	67.5000	67.5000	67.1500	67.1500	-7.951%	12	202	-99.985%
2025-12-19	73.2500	73.3500	72.0500	72.9500	-5.272%	213	202	-99.986%
2025-12-18	78.4700	78.4700	77.0100	77.0100	-15.735%	4	13	-99.987%
2025-12-16	91.3300	91.3900	91.3300	91.3900	-7.873%	2	13	-99.989%
2025-10-28	99.2000	99.2000	99.2000	99.2000	-15.610%	11	12	-99.990%
2025-10-03	117.5500	117.5500	117.5500	117.5500	0.000%	1	1	-99.991%