Dark

MU20260918P330
MU Sep 18 2026 330.00 Put (MU260918P00330000)
option OPRA

EOD

Sep 3, 2026

0.0700+250.000%(+0.0500)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.0200	0.1400	0.0200	0.0700	+250.000%	10	3,761	0.000%
2026-09-02	0.0200	0.0300	0.0200	0.0200	-33.333%	3	3,759	+250.000%
2026-08-28	0.0100	0.1600	0.0100	0.0300	-81.250%	8	3,760	+133.333%
2026-08-27	0.0300	0.1900	0.0200	0.1600	+6.667%	21	3,760	-56.250%
2026-08-26	0.1500	0.1600	0.0800	0.1500	+36.364%	40	3,767	-53.333%
2026-08-25	0.1700	0.2000	0.1000	0.1100	-31.250%	16	3,749	-36.364%
2026-08-24	0.1600	0.1600	0.1600	0.1600	-23.810%	4	3,742	-56.250%
2026-08-21	0.2100	0.2100	0.2100	0.2100	0.000%	6	3,741	-66.667%
2026-08-20	0.2100	0.2100	0.2100	0.2100	+31.250%	2	3,739	-66.667%
2026-08-19	0.2000	0.2200	0.1100	0.1600	-5.882%	37	3,738	-56.250%
2026-08-18	0.2100	0.2100	0.1300	0.1700	-26.087%	13	3,729	-58.824%
2026-08-17	0.2000	0.2300	0.1200	0.2300	+15.000%	22	3,726	-69.565%
2026-08-14	0.1400	0.2600	0.1400	0.2000	-9.091%	42	3,721	-65.000%
2026-08-13	0.3200	0.3200	0.2200	0.2200	+29.412%	2	3,717	-68.182%
2026-08-12	0.2800	0.3100	0.1700	0.1700	-26.087%	29	3,717	-58.824%
2026-08-11	0.3100	0.3200	0.2100	0.2300	-37.838%	14	3,717	-69.565%
2026-08-10	0.3000	0.3800	0.2900	0.3700	-17.778%	17	3,711	-81.081%
2026-08-07	0.5500	0.5500	0.4500	0.4500	-38.356%	9	3,708	-84.444%
2026-08-06	0.7300	0.7300	0.7300	0.7300	-16.092%	1	3,712	-90.411%
2026-08-05	0.8300	0.9000	0.8300	0.8700	-16.346%	1,425	3,713	-91.954%
2026-08-03	1.3900	1.3900	1.0400	1.0400	-27.273%	16	3,897	-93.269%
2026-07-31	1.4500	1.5500	1.4100	1.4300	-1.379%	11	3,892	-95.105%
2026-07-30	1.5800	1.6200	1.4500	1.4500	-34.389%	17	3,890	-95.172%
2026-07-29	2.0800	2.2100	2.0800	2.2100	+2.791%	21	3,885	-96.833%
2026-07-28	2.6000	2.6000	2.1500	2.1500	+14.362%	41	3,906	-96.744%
2026-07-27	1.8500	1.9000	1.8500	1.8800	-12.558%	23	3,906	-96.277%
2026-07-24	2.3200	2.3200	2.1200	2.1500	-6.114%	16	3,911	-96.744%
2026-07-22	2.2700	2.4000	2.2700	2.2900	-2.553%	84	3,901	-96.943%
2026-07-21	2.5300	2.5800	2.3500	2.3500	-31.287%	7	3,827	-97.021%
2026-07-20	3.1000	3.4200	3.0000	3.4200	+18.339%	17	3,824	-97.953%
2026-07-17	2.7100	2.9100	2.7000	2.8900	+3.214%	154	3,822	-97.578%
2026-07-16	2.3300	2.8000	2.3300	2.8000	+10.672%	7	3,804	-97.500%
2026-07-15	2.5200	2.5300	2.5200	2.5300	+10.965%	4	3,803	-97.233%
2026-07-14	2.3500	2.4100	2.2800	2.2800	-0.870%	10	3,805	-96.930%
2026-07-13	2.3000	2.3000	2.3000	2.3000	-7.258%	1	3,803	-96.957%
2026-07-10	2.8000	2.8000	2.3500	2.4800	-2.362%	10	3,802	-97.177%
2026-07-09	2.5400	2.5400	2.5400	2.5400	-18.065%	1	3,794	-97.244%
2026-07-08	3.3800	3.4000	3.1000	3.1000	-12.676%	3	3,795	-97.742%
2026-07-07	3.5500	3.5500	3.5500	3.5500	-3.794%	2	3,794	-98.028%
2026-07-02	3.5500	3.7000	3.5500	3.6900	+13.538%	11	3,803	-98.103%
2026-07-01	3.0400	3.3500	2.9400	3.2500	+20.370%	6	3,803	-97.846%
2026-06-29	3.3000	3.3000	2.7000	2.7000	-6.897%	60	3,803	-97.407%
2026-06-26	2.7200	2.9000	2.7000	2.9000	+29.464%	3	3,801	-97.586%
2026-06-25	2.2400	2.2400	2.2400	2.2400	-36.000%	1	3,801	-96.875%
2026-06-24	3.5000	3.5000	3.5000	3.5000	-10.256%	1	3,801	-98.000%
2026-06-23	3.9400	3.9400	3.8500	3.9000	+20.743%	18	3,802	-98.205%
2026-06-22	3.2300	3.2300	3.2300	3.2300	-15.000%	1	3,785	-97.833%
2026-06-18	3.4000	3.8000	3.4000	3.8000	+11.765%	6	3,785	-98.158%
2026-06-17	3.7000	3.7000	3.4000	3.4000	-11.688%	3	3,785	-97.941%
2026-06-16	3.6000	3.8500	3.6000	3.8500	-28.704%	2	3,785	-98.182%
2026-06-12	5.4500	5.4500	5.4000	5.4000	+4.854%	2	3,785	-98.704%
2026-06-11	5.1500	5.1500	5.1500	5.1500	-21.374%	1	3,785	-98.641%
2026-06-10	6.5500	6.5500	6.5500	6.5500	+9.167%	2	3,785	-98.931%
2026-06-09	6.0000	6.0000	6.0000	6.0000	+21.212%	1	3,784	-98.833%
2026-06-08	5.5000	5.5000	4.9500	4.9500	-13.158%	2	3,784	-98.586%
2026-06-05	5.7000	5.7000	5.7000	5.7000	+44.304%	1	3,784	-98.772%
2026-06-04	4.0000	4.1400	3.8000	3.9500	+8.815%	4	3,784	-98.228%
2026-06-02	3.6300	3.6300	3.6300	3.6300	-3.200%	1	3,784	-98.072%
2026-06-01	3.9300	3.9300	3.5500	3.7500	-15.541%	12	3,783	-98.133%
2026-05-29	4.2000	4.4400	4.2000	4.4400	-1.114%	6	3,773	-98.423%
2026-05-28	4.3300	4.4900	4.3300	4.4900	-4.873%	4	3,776	-98.441%
2026-05-27	4.8500	4.8500	4.7000	4.7200	+7.273%	23	3,775	-98.517%
2026-05-26	5.3500	5.3500	4.4000	4.4000	-33.131%	9	3,797	-98.409%
2026-05-22	6.5500	6.5800	5.7800	6.5800	-9.863%	7	3,801	-98.936%
2026-05-21	7.3000	7.3000	7.3000	7.3000	-5.928%	20	3,802	-99.041%
2026-05-20	8.1500	8.1500	7.6500	7.7600	-7.619%	8	3,802	-99.098%
2026-05-19	9.7500	9.8000	8.4000	8.4000	-18.526%	14	3,829	-99.167%
2026-05-18	8.3400	10.3100	8.3400	10.3100	+28.075%	17	3,829	-99.321%
2026-05-15	8.4800	8.4800	8.0500	8.0500	+5.229%	4	3,829	-99.130%
2026-05-14	7.7500	7.7500	7.6000	7.6500	+4.082%	21	3,837	-99.085%
2026-05-13	8.3200	8.3200	7.3500	7.3500	-14.535%	2	3,818	-99.048%
2026-05-12	8.4300	8.6000	8.4300	8.6000	+3.739%	3	3,818	-99.186%
2026-05-11	7.0000	8.2900	7.0000	8.2900	+2.472%	6	3,818	-99.156%
2026-05-08	8.3600	8.3600	8.0900	8.0900	-15.553%	3	3,818	-99.135%
2026-05-07	9.4600	9.5800	9.4600	9.5800	-2.543%	2	3,821	-99.269%
2026-05-06	9.8500	9.8500	9.8300	9.8300	-2.480%	5	3,822	-99.288%
2026-05-05	10.4600	10.4600	9.6300	10.0800	-19.360%	14	3,827	-99.306%
2026-05-04	12.9500	12.9500	12.0500	12.5000	-15.825%	280	3,835	-99.440%
2026-05-01	15.3500	15.4200	14.7500	14.8500	-15.625%	76	3,575	-99.529%
2026-04-30	17.4500	17.6000	17.4500	17.6000	+4.142%	2	3,575	-99.602%
2026-04-29	16.9000	16.9000	16.9000	16.9000	-7.143%	1	3,575	-99.586%
2026-04-28	20.1500	20.1500	18.2000	18.2000	-2.413%	6	3,574	-99.615%
2026-04-27	18.5400	18.8000	18.2500	18.6500	-9.466%	166	3,573	-99.625%
2026-04-24	20.3000	20.6000	19.7000	20.6000	-6.787%	20	3,570	-99.660%
2026-04-23	21.7000	22.1100	21.7000	22.1000	+5.944%	4	3,573	-99.683%
2026-04-22	23.2500	23.2500	20.8600	20.8600	-15.717%	59	3,574	-99.664%
2026-04-21	24.8000	24.8000	24.7500	24.7500	-1.000%	2	3,612	-99.717%
2026-04-20	24.5000	26.1000	24.5000	25.0000	+1.215%	63	3,612	-99.720%
2026-04-17	24.4500	25.1000	24.4500	24.7000	-4.523%	10	3,599	-99.717%
2026-04-16	25.9800	26.8000	25.8700	25.8700	-4.362%	8	3,597	-99.729%
2026-04-15	27.3500	29.0000	27.0500	27.0500	+4.845%	112	3,593	-99.741%
2026-04-14	28.0800	29.0000	25.4500	25.8000	-18.147%	66	3,648	-99.729%
2026-04-13	32.3900	32.9800	31.5200	31.5200	-1.036%	16	3,669	-99.778%
2026-04-10	32.7000	32.7000	31.2500	31.8500	+1.757%	22	3,668	-99.780%
2026-04-09	32.8000	35.0300	31.3000	31.3000	-9.798%	27	3,667	-99.776%
2026-04-08	34.2500	34.7500	33.3500	34.7000	-19.583%	34	3,673	-99.798%
2026-04-07	44.9500	44.9500	42.9500	43.1500	+1.529%	9	3,681	-99.838%
2026-04-06	43.3100	43.5000	42.5000	42.5000	-8.247%	16	3,690	-99.835%
2026-04-02	53.8500	53.8500	45.9000	46.3200	+2.026%	12	3,687	-99.849%
2026-04-01	49.9300	49.9300	43.3000	45.4000	-16.697%	1,471	3,687	-99.846%
2026-03-31	60.1000	62.7100	54.5000	54.5000	-10.214%	85	3,277	-99.872%
2026-03-30	51.6800	62.1000	51.5000	60.7000	+25.465%	2,060	3,257	-99.885%
2026-03-27	47.2000	48.3800	44.5300	48.3800	+0.062%	33	1,781	-99.855%
2026-03-26	45.7700	49.2700	44.5000	48.3500	+19.827%	1,011	1,783	-99.855%
2026-03-25	42.0000	42.7500	40.1500	40.3500	+7.457%	29	1,260	-99.827%
2026-03-24	37.8500	39.3500	37.5000	37.5500	-0.053%	108	1,255	-99.814%
2026-03-23	33.7000	38.2500	33.7000	37.5700	+1.678%	33	1,252	-99.814%
2026-03-20	32.5700	36.9500	32.5700	36.9500	+17.116%	98	1,248	-99.811%
2026-03-19	36.5800	36.5800	30.2600	31.5500	+7.459%	20	1,232	-99.778%
2026-03-18	29.6000	29.6000	29.0500	29.3600	-3.102%	40	1,232	-99.762%
2026-03-17	31.8000	31.8000	30.0000	30.3000	-11.404%	11	1,222	-99.769%
2026-03-16	32.7600	34.3500	32.5500	34.2000	-10.354%	197	1,223	-99.795%
2026-03-13	39.8000	39.8000	37.6000	38.1500	-9.811%	27	1,333	-99.817%
2026-03-12	43.3500	44.2500	42.0000	42.3000	+6.683%	88	1,334	-99.835%
2026-03-11	41.0000	41.2000	39.6500	39.6500	-6.265%	22	1,307	-99.823%
2026-03-10	41.5000	42.3000	41.4000	42.3000	-16.238%	19	1,306	-99.835%
2026-03-09	52.0700	52.0900	50.3500	50.5000	-8.265%	8	1,306	-99.861%
2026-03-06	50.5500	55.7500	50.5500	55.0500	+19.414%	15	1,312	-99.873%
2026-03-05	45.1000	49.6500	44.8100	46.1000	+5.613%	173	1,301	-99.848%
2026-03-04	44.0000	44.0000	43.2000	43.6500	-9.907%	27	1,250	-99.840%
2026-03-03	48.5000	48.5000	48.4400	48.4500	+18.808%	114	1,251	-99.856%
2026-03-02	42.0800	42.0800	40.4000	40.7800	-7.107%	8	1,142	-99.828%
2026-02-27	42.2500	43.9000	42.2500	43.9000	+6.813%	3	1,146	-99.841%
2026-02-26	41.1500	41.3500	41.1000	41.1000	+2.622%	133	1,145	-99.830%
2026-02-25	39.8100	40.1500	39.7900	40.0500	+0.628%	52	1,012	-99.825%
2026-02-24	39.8000	39.8000	39.8000	39.8000	-2.927%	3	1,012	-99.824%
2026-02-23	41.0000	41.0000	41.0000	41.0000	+4.859%	3	1,015	-99.829%
2026-02-20	39.9900	39.9900	38.3000	39.1000	-9.658%	9	1,012	-99.821%
2026-02-19	43.2800	43.2800	43.2800	43.2800	+7.129%	1	1,013	-99.838%
2026-02-18	39.9400	40.4000	39.9400	40.4000	-10.698%	2	1,012	-99.827%
2026-02-17	44.2000	45.2400	44.0000	45.2400	+2.935%	5	1,011	-99.845%
2026-02-13	47.0000	47.0000	43.4500	43.9500	+1.618%	42	1,010	-99.841%
2026-02-12	44.0000	44.0000	43.2500	43.2500	-3.027%	6	1,010	-99.838%
2026-02-11	44.5500	46.6000	44.5500	44.6000	-9.844%	13	1,009	-99.843%
2026-02-09	51.5000	51.5000	49.4700	49.4700	+0.142%	9	1,002	-99.859%
2026-02-06	49.9000	49.9000	49.4000	49.4000	-18.763%	7	996	-99.858%
2026-02-04	50.5000	61.1300	50.5000	60.8100	+34.834%	8	996	-99.885%
2026-02-03	45.2000	45.2000	45.1000	45.1000	+5.571%	10	994	-99.845%
2026-01-30	40.0300	42.7300	40.0300	42.7200	+1.714%	39	994	-99.836%
2026-01-28	41.9700	42.4800	40.4500	42.0000	-5.405%	43	1,029	-99.833%
2026-01-27	46.5700	46.5700	44.4000	44.4000	-10.754%	26	1,026	-99.842%
2026-01-26	50.7300	50.9400	49.6500	49.7500	+2.261%	248	1,036	-99.859%
2026-01-23	47.3000	48.6500	47.3000	48.6500	-0.205%	6	1,033	-99.856%
2026-01-21	51.0200	51.0200	48.7500	48.7500	-12.556%	6	1,033	-99.856%
2026-01-20	52.8200	55.7500	52.5200	55.7500	-8.861%	63	1,034	-99.874%
2026-01-15	61.1700	61.1700	61.1700	61.1700	-6.181%	5	984	-99.886%
2026-01-14	64.7500	65.8500	64.6500	65.2000	+2.435%	537	987	-99.893%
2026-01-13	63.6500	63.6500	63.6500	63.6500	+2.003%	1	698	-99.890%
2026-01-09	62.8500	63.0500	62.4000	62.4000	-9.957%	8	698	-99.888%
2026-01-08	67.5000	69.3000	67.5000	69.3000	+6.780%	172	693	-99.899%
2026-01-07	64.4500	64.9500	64.0000	64.9000	-0.154%	13	556	-99.892%
2026-01-06	67.1300	68.0500	65.0000	65.0000	-11.081%	37	547	-99.892%
2026-01-05	73.0000	73.1000	73.0000	73.1000	-13.593%	2	23	-99.904%
2025-12-24	82.0000	84.6000	82.0000	84.6000	-10.191%	500	23	-99.917%
2025-12-19	94.2000	94.2000	94.2000	94.2000	-21.565%	2	23	-99.926%
2025-10-29	120.1000	120.1000	120.1000	120.1000	-2.674%	2	25	-99.942%
2025-10-28	123.4000	123.4000	123.4000	123.4000	-11.510%	2	23	-99.943%
2025-10-17	139.4500	139.4500	139.4500	139.4500	-3.661%	2	21	-99.950%
2025-10-03	146.2000	146.2000	144.7500	144.7500	-2.983%	12	19	-99.952%
2025-10-02	147.9000	149.6000	147.9000	149.2000	0.000%	7	7	-99.953%