Dark

MU20260918P320
MU Sep 18 2026 320.00 Put (MU260918P00320000)
option OPRA

EOD

Sep 10, 2026

0.0200-33.333%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0200	0.0200	0.0200	0.0200	-33.333%	1	2,103	0.000%
2026-09-09	0.0300	0.0300	0.0300	0.0300	0.000%	2	2,103	-33.333%
2026-09-03	0.0200	0.1000	0.0200	0.0300	-50.000%	16	2,103	-33.333%
2026-09-02	0.0300	0.0600	0.0300	0.0600	+200.000%	6	2,114	-66.667%
2026-08-31	0.0200	0.0200	0.0200	0.0200	0.000%	5	2,120	0.000%
2026-08-28	0.0300	0.0300	0.0200	0.0200	-33.333%	5	2,119	0.000%
2026-08-27	0.0600	0.0600	0.0300	0.0300	-50.000%	4	2,124	-33.333%
2026-08-26	0.0600	0.0600	0.0600	0.0600	+100.000%	1	2,124	-66.667%
2026-08-25	0.0800	0.1100	0.0300	0.0300	-62.500%	90	2,123	-33.333%
2026-08-24	0.0800	0.0800	0.0800	0.0800	-33.333%	1	2,123	-75.000%
2026-08-19	0.1200	0.1200	0.1100	0.1200	0.000%	6	2,124	-83.333%
2026-08-18	0.0700	0.1200	0.0700	0.1200	+9.091%	12	2,125	-83.333%
2026-08-17	0.0800	0.1400	0.0800	0.1100	-45.000%	11	2,128	-81.818%
2026-08-14	0.0900	0.2500	0.0900	0.2000	-35.484%	115	2,129	-90.000%
2026-08-13	0.3100	0.3100	0.3100	0.3100	+19.231%	1	2,115	-93.548%
2026-08-12	0.2100	0.2600	0.1500	0.2600	-3.704%	9	2,114	-92.308%
2026-08-11	0.2700	0.2700	0.2700	0.2700	-12.903%	1	2,111	-92.593%
2026-08-10	0.2200	0.3100	0.2100	0.3100	-6.061%	22	2,111	-93.548%
2026-08-07	0.4400	0.4400	0.3300	0.3300	-54.795%	8	2,113	-93.939%
2026-08-05	0.6500	0.8300	0.6500	0.7300	-2.667%	207	2,119	-97.260%
2026-08-04	0.7800	0.8600	0.7500	0.7500	-16.667%	27	2,115	-97.333%
2026-08-03	1.2500	1.2800	0.9000	0.9000	-32.836%	8	2,119	-97.778%
2026-07-31	1.1300	1.3900	1.1300	1.3400	-4.965%	17	2,120	-98.507%
2026-07-30	1.5000	1.5000	1.4100	1.4100	-32.212%	2	2,109	-98.582%
2026-07-29	1.8700	2.0800	1.8700	2.0800	-9.957%	12	2,111	-99.038%
2026-07-28	2.1200	2.3100	2.1200	2.3100	+34.302%	15	2,114	-99.134%
2026-07-27	1.8000	1.8500	1.7200	1.7200	-12.690%	42	2,113	-98.837%
2026-07-24	1.9700	1.9700	1.9700	1.9700	-1.500%	2	2,113	-98.985%
2026-07-23	2.0000	2.0000	2.0000	2.0000	-7.407%	1	2,115	-99.000%
2026-07-22	3.1000	3.1000	2.1600	2.1600	-10.373%	12	2,115	-99.074%
2026-07-21	2.4000	2.4100	2.4000	2.4100	-23.734%	2	2,107	-99.170%
2026-07-20	2.8000	3.1600	2.8000	3.1600	+8.219%	2	2,105	-99.367%
2026-07-17	2.9000	3.0000	2.3300	2.9200	+14.961%	125	2,105	-99.315%
2026-07-16	2.1200	2.5400	2.1200	2.5400	+5.833%	44	2,006	-99.213%
2026-07-15	2.1200	2.4000	2.1200	2.4000	+12.150%	2	2,010	-99.167%
2026-07-14	2.1200	2.1400	2.0500	2.1400	-5.310%	13	2,010	-99.065%
2026-07-13	2.2600	2.2600	2.2600	2.2600	-27.331%	1	2,008	-99.115%
2026-07-08	3.0800	3.1100	3.0800	3.1100	-1.270%	2	2,007	-99.357%
2026-07-07	3.5000	3.5000	3.1500	3.1500	+8.997%	15	2,006	-99.365%
2026-07-06	2.8900	2.8900	2.8900	2.8900	-18.820%	1	2,010	-99.308%
2026-07-02	3.1000	3.5600	3.1000	3.5600	+18.667%	12	2,001	-99.438%
2026-07-01	2.8000	3.0500	2.7300	3.0000	+13.208%	8	2,001	-99.333%
2026-06-29	2.8000	2.8400	2.6500	2.6500	+1.923%	6	2,006	-99.245%
2026-06-26	2.7900	2.7900	2.4700	2.6000	+9.705%	3	2,004	-99.231%
2026-06-25	2.4100	2.4200	2.3700	2.3700	-34.167%	3	2,004	-99.156%
2026-06-23	4.1900	4.1900	3.4500	3.6000	+22.867%	27	2,004	-99.444%
2026-06-22	2.8500	2.9300	2.8500	2.9300	-6.984%	2	1,985	-99.317%
2026-06-18	3.3100	3.3500	3.1500	3.1500	-4.545%	84	2,044	-99.365%
2026-06-17	3.3800	3.3800	3.3000	3.3000	0.000%	4	2,044	-99.394%
2026-06-16	3.2500	3.5000	3.2500	3.3000	-34.911%	6	2,044	-99.394%
2026-06-12	5.0000	5.1500	5.0000	5.0700	+6.737%	5	2,040	-99.606%
2026-06-11	4.7500	4.7500	4.7500	4.7500	-22.764%	1	2,042	-99.579%
2026-06-10	6.1500	6.1500	6.1500	6.1500	+41.379%	1	2,043	-99.675%
2026-06-08	4.3500	4.3500	4.3500	4.3500	-17.143%	1	2,043	-99.540%
2026-06-05	5.2000	5.2500	5.2000	5.2500	+43.836%	17	2,043	-99.619%
2026-06-04	4.0000	4.0000	3.5000	3.6500	-2.667%	15	2,058	-99.452%
2026-06-03	3.7500	3.7500	3.7500	3.7500	+11.940%	1	2,062	-99.467%
2026-06-02	3.2000	3.5000	3.2000	3.3500	-5.634%	8	2,062	-99.403%
2026-06-01	3.5900	3.9500	3.4000	3.5500	-7.792%	45	2,063	-99.437%
2026-05-29	3.7500	3.8500	3.7500	3.8500	-5.405%	3	2,055	-99.481%
2026-05-28	4.0700	4.0700	4.0700	4.0700	-3.095%	1	2,056	-99.509%
2026-05-27	4.0000	4.2000	4.0000	4.2000	+3.704%	2	2,056	-99.524%
2026-05-26	4.4500	4.6500	4.0500	4.0500	-26.364%	6	2,056	-99.506%
2026-05-22	5.8700	5.8700	5.5000	5.5000	-8.333%	2	2,058	-99.636%
2026-05-21	6.0000	6.2000	6.0000	6.0000	-14.286%	4	2,059	-99.667%
2026-05-20	7.4600	7.4600	7.0000	7.0000	-7.162%	2	2,059	-99.714%
2026-05-19	8.6000	8.9000	7.4300	7.5400	-15.281%	22	2,063	-99.735%
2026-05-18	8.1000	9.1900	8.1000	8.9000	+24.128%	6	2,063	-99.775%
2026-05-15	7.5500	7.5500	7.0000	7.1700	+4.672%	14	2,063	-99.721%
2026-05-14	7.0000	7.1600	6.8500	6.8500	-8.667%	45	2,067	-99.708%
2026-05-13	7.7000	7.7000	7.5000	7.5000	-1.316%	7	2,100	-99.733%
2026-05-11	6.9300	7.8000	6.9300	7.6000	+7.801%	25	2,100	-99.737%
2026-05-08	8.0000	8.0000	7.0500	7.0500	-21.754%	36	2,088	-99.716%
2026-05-07	9.1500	9.1500	9.0100	9.0100	+2.971%	3	2,082	-99.778%
2026-05-06	8.3000	9.0800	8.3000	8.7500	-2.125%	109	2,084	-99.771%
2026-05-05	9.2500	9.2500	8.5400	8.9400	-17.222%	23	2,048	-99.776%
2026-05-04	11.2000	11.2700	10.6500	10.8000	-20.295%	26	2,046	-99.815%
2026-05-01	13.2100	13.7600	13.2100	13.5500	-9.667%	6	2,052	-99.852%
2026-04-30	15.6400	15.6400	14.9900	15.0000	-5.660%	92	2,052	-99.867%
2026-04-29	14.6800	15.9500	14.5600	15.9000	-1.852%	22	2,123	-99.874%
2026-04-28	16.3100	16.3100	16.2000	16.2000	-0.430%	2	2,109	-99.877%
2026-04-27	16.7500	16.8100	16.0400	16.2700	-11.093%	8	2,111	-99.877%
2026-04-24	17.7000	18.5000	17.4500	18.3000	-6.965%	136	2,112	-99.891%
2026-04-23	19.7000	20.6500	18.3700	19.6700	+3.255%	49	2,083	-99.898%
2026-04-22	20.0000	20.7000	18.6500	19.0500	-12.212%	118	2,085	-99.895%
2026-04-21	21.4500	22.8000	21.4500	21.7000	-2.032%	13	2,073	-99.908%
2026-04-20	22.4000	23.0700	21.3000	22.1500	-0.673%	100	2,073	-99.910%
2026-04-17	21.8000	22.3600	21.8000	22.3000	-4.497%	13	2,040	-99.910%
2026-04-16	24.2000	24.2000	23.3000	23.3500	-3.909%	4	2,039	-99.914%
2026-04-15	24.3900	25.4500	24.2500	24.3000	+5.195%	30	2,042	-99.918%
2026-04-14	25.7700	26.2500	22.6600	23.1000	-13.806%	29	2,053	-99.913%
2026-04-13	28.8000	28.8000	26.8000	26.8000	-6.783%	2	2,066	-99.925%
2026-04-10	28.7000	29.3500	28.2500	28.7500	+1.878%	24	2,066	-99.930%
2026-04-09	29.5400	29.9500	28.2200	28.2200	-8.968%	42	2,063	-99.929%
2026-04-08	29.8000	31.5000	29.7000	31.0000	-20.206%	30	2,060	-99.935%
2026-04-07	41.2500	41.2500	38.8500	38.8500	+2.237%	50	2,057	-99.949%
2026-04-06	37.7000	38.0500	37.7000	38.0000	-9.545%	78	2,049	-99.947%
2026-04-02	48.8000	48.8000	41.6500	42.0100	+2.714%	98	1,998	-99.952%
2026-04-01	46.0800	46.0800	39.1000	40.9000	-17.706%	92	1,998	-99.951%
2026-03-31	55.2200	56.6500	49.7000	49.7000	-10.175%	348	1,957	-99.960%
2026-03-30	46.9000	56.6000	46.9000	55.3300	+27.195%	494	1,949	-99.964%
2026-03-27	44.0000	44.0000	40.0500	43.5000	-1.917%	175	1,747	-99.954%
2026-03-26	39.7000	44.3500	39.3500	44.3500	+22.176%	391	1,719	-99.955%
2026-03-25	39.0300	39.0300	36.0500	36.3000	+5.862%	26	1,338	-99.945%
2026-03-24	35.4000	35.6000	34.2900	34.2900	+2.054%	40	1,325	-99.942%
2026-03-23	30.9800	34.1000	30.6400	33.6000	+0.299%	13	1,312	-99.940%
2026-03-20	28.5500	33.5500	28.5000	33.5000	+17.916%	171	1,307	-99.940%
2026-03-19	28.7000	29.3500	27.5500	28.4100	+8.229%	28	1,193	-99.930%
2026-03-18	26.8000	27.2000	26.2000	26.2500	-3.315%	224	1,181	-99.924%
2026-03-17	28.6000	28.7500	27.1500	27.1500	-9.045%	34	1,095	-99.926%
2026-03-16	30.5600	30.5600	29.3500	29.8500	-13.151%	22	1,070	-99.933%
2026-03-13	35.2500	35.5000	34.3700	34.3700	-10.495%	18	1,089	-99.942%
2026-03-12	39.0000	39.0000	38.1000	38.4000	+5.062%	109	1,097	-99.948%
2026-03-11	36.3400	36.7500	35.9000	36.5500	-6.760%	180	990	-99.945%
2026-03-10	39.8000	39.8000	37.1500	39.2000	-15.335%	17	824	-99.949%
2026-03-09	52.4600	52.4600	46.0000	46.3000	-10.010%	111	823	-99.957%
2026-03-06	49.6000	51.4500	49.6000	51.4500	+13.576%	4	779	-99.961%
2026-03-05	40.5000	45.3000	39.8000	45.3000	+13.819%	97	779	-99.956%
2026-03-04	41.5000	41.5000	38.6500	39.8000	-10.662%	127	780	-99.950%
2026-03-03	44.6000	45.0000	44.5000	44.5500	+17.670%	5	757	-99.955%
2026-03-02	38.3000	39.7000	37.3400	37.8600	-3.295%	15	755	-99.947%
2026-02-27	39.4500	40.1400	38.4000	39.1500	+5.242%	35	754	-99.949%
2026-02-26	36.8500	38.4500	36.7500	37.2000	+1.224%	15	730	-99.946%
2026-02-25	36.6000	37.4000	36.5000	36.7500	-6.298%	32	718	-99.946%
2026-02-24	36.6000	39.2200	36.5000	39.2200	+3.894%	3	718	-99.949%
2026-02-23	35.7500	37.7500	35.6500	37.7500	+6.488%	87	718	-99.947%
2026-02-20	35.4500	35.4500	35.4500	35.4500	-8.516%	2	634	-99.944%
2026-02-19	38.8900	38.8900	38.7500	38.7500	+6.749%	3	632	-99.948%
2026-02-18	37.5300	37.5300	36.3000	36.3000	-11.463%	22	632	-99.945%
2026-02-17	41.0000	41.0000	41.0000	41.0000	+3.145%	3	617	-99.951%
2026-02-13	45.0000	45.0000	39.5500	39.7500	-3.049%	9	616	-99.950%
2026-02-12	37.5000	41.0000	37.5000	41.0000	+0.367%	5	616	-99.951%
2026-02-11	41.7500	42.5000	40.8500	40.8500	-18.625%	5	613	-99.951%
2026-02-10	50.2000	50.2000	50.2000	50.2000	+10.088%	1	612	-99.960%
2026-02-09	45.6000	45.6500	45.6000	45.6000	+0.220%	22	613	-99.956%
2026-02-06	45.5000	45.5000	45.5000	45.5000	-13.777%	1	618	-99.956%
2026-02-04	48.7500	52.7700	48.7500	52.7700	+38.141%	31	618	-99.962%
2026-02-02	40.3600	40.3600	37.6500	38.2000	-4.261%	35	594	-99.948%
2026-01-30	36.0800	39.9500	36.0800	39.9000	+5.000%	59	571	-99.950%
2026-01-29	36.9000	41.4500	36.9000	38.0000	-0.262%	24	557	-99.947%
2026-01-28	37.5500	38.3300	37.5500	38.1000	-5.342%	39	542	-99.948%
2026-01-27	42.2700	42.2700	40.2500	40.2500	-9.955%	17	538	-99.950%
2026-01-26	45.1000	45.2000	44.7000	44.7000	+4.075%	169	544	-99.955%
2026-01-23	43.0200	43.0200	42.9500	42.9500	-6.508%	2	379	-99.953%
2026-01-21	46.2500	46.2500	45.5000	45.9400	-9.851%	5	379	-99.956%
2026-01-20	48.2200	51.0500	47.9100	50.9600	-7.345%	65	376	-99.961%
2026-01-15	55.5700	55.5700	55.0000	55.0000	-4.431%	7	348	-99.964%
2026-01-14	57.5500	57.5500	57.5500	57.5500	-1.202%	100	349	-99.965%
2026-01-13	55.4900	58.2500	55.4900	58.2500	+3.280%	5	249	-99.966%
2026-01-12	56.3000	56.4000	56.3000	56.4000	-1.053%	20	249	-99.965%
2026-01-09	60.0000	60.0000	56.8000	57.0000	-10.236%	10	239	-99.965%
2026-01-08	64.2500	64.2500	63.5000	63.5000	+7.536%	3	237	-99.969%
2026-01-07	59.0500	59.0500	59.0500	59.0500	-2.558%	1	238	-99.966%
2026-01-06	64.7000	64.7000	60.6000	60.6000	-10.275%	24	239	-99.967%
2026-01-05	65.5500	67.6200	65.5500	67.5400	+0.357%	404	37	-99.970%
2026-01-02	69.0000	69.0000	67.3000	67.3000	-13.496%	15	37	-99.970%
2025-12-31	77.7000	77.8000	77.7000	77.8000	+1.567%	2	25	-99.974%
2025-12-26	76.6000	76.6000	76.6000	76.6000	-26.943%	4	25	-99.974%
2025-12-05	104.7500	104.8500	104.7500	104.8500	-7.458%	2	22	-99.981%
2025-10-29	113.3000	113.3000	113.3000	113.3000	-16.599%	6	21	-99.982%
2025-10-03	135.8500	135.8500	135.8500	135.8500	-2.090%	2	15	-99.985%
2025-10-02	138.7500	138.7500	138.7500	138.7500	0.000%	13	13	-99.986%