Dark

MU20260918P340
MU Sep 18 2026 340.00 Put (MU260918P00340000)
option OPRA

EOD

Sep 9, 2026

0.0300+200.000%(+0.0200)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.0100	0.0300	0.0100	0.0300	+200.000%	13	1,743	0.000%
2026-09-04	0.0100	0.0100	0.0100	0.0100	0.000%	4	1,740	+200.000%
2026-09-03	0.0100	0.0100	0.0100	0.0100	-50.000%	1	1,740	+200.000%
2026-09-02	0.0400	0.0400	0.0200	0.0200	-33.333%	6	1,739	+50.000%
2026-09-01	0.0400	0.0500	0.0200	0.0300	-40.000%	42	1,739	0.000%
2026-08-31	0.0100	0.0500	0.0100	0.0500	+150.000%	12	1,698	-40.000%
2026-08-28	0.0400	0.0600	0.0200	0.0200	-33.333%	37	1,707	+50.000%
2026-08-27	0.0300	0.0400	0.0300	0.0300	-25.000%	6	1,670	0.000%
2026-08-26	0.0400	0.0600	0.0300	0.0400	-33.333%	71	1,664	-25.000%
2026-08-25	0.1100	0.1100	0.0600	0.0600	-33.333%	31	1,596	-50.000%
2026-08-24	0.0800	0.1500	0.0800	0.0900	-47.059%	13	1,587	-66.667%
2026-08-21	0.1000	0.1700	0.1000	0.1700	+30.769%	8	1,578	-82.353%
2026-08-20	0.1000	0.1300	0.1000	0.1300	+18.182%	7	1,573	-76.923%
2026-08-19	0.1600	0.1600	0.0900	0.1100	-26.667%	24	1,566	-72.727%
2026-08-18	0.1500	0.1700	0.1500	0.1500	0.000%	27	1,542	-80.000%
2026-08-17	0.1500	0.1600	0.1400	0.1500	+7.143%	9	1,556	-80.000%
2026-08-14	0.0800	0.1500	0.0800	0.1400	-17.647%	7	1,551	-78.571%
2026-08-13	0.1300	0.2200	0.1300	0.1700	+6.250%	14	1,546	-82.353%
2026-08-12	0.2000	0.2500	0.1500	0.1600	-23.810%	34	1,543	-81.250%
2026-08-11	0.3100	0.3300	0.2100	0.2100	-36.364%	17	1,520	-85.714%
2026-08-10	0.3400	0.3400	0.2300	0.3300	+6.452%	21	1,512	-90.909%
2026-08-07	0.4100	0.4100	0.3100	0.3100	-55.714%	10	1,503	-90.323%
2026-08-06	0.7000	0.7000	0.7000	0.7000	-18.605%	15	1,503	-95.714%
2026-08-05	0.7500	0.8600	0.7500	0.8600	-12.245%	4	1,503	-96.512%
2026-08-04	0.9900	0.9900	0.9400	0.9800	-16.239%	3	1,506	-96.939%
2026-08-03	1.5100	1.5100	1.1700	1.1700	-26.875%	5	1,507	-97.436%
2026-07-31	1.5900	1.6700	1.5900	1.6000	-1.235%	4	1,509	-98.125%
2026-07-30	1.7400	1.7400	1.6200	1.6200	-25.346%	18	1,506	-98.148%
2026-07-29	2.5000	2.5000	2.1700	2.1700	-24.913%	9	1,503	-98.618%
2026-07-28	2.8900	2.8900	2.8900	2.8900	+37.619%	4	1,507	-98.962%
2026-07-27	2.1900	2.1900	1.9800	2.1000	-11.392%	23	1,511	-98.571%
2026-07-24	2.2600	2.3700	2.2500	2.3700	+0.424%	23	1,525	-98.734%
2026-07-23	2.3600	2.3600	2.3600	2.3600	-5.976%	1	1,536	-98.729%
2026-07-22	3.9000	3.9000	2.3100	2.5100	-9.058%	9	1,535	-98.805%
2026-07-21	2.7500	2.9600	2.6500	2.7600	-26.984%	52	1,532	-98.913%
2026-07-20	3.3500	3.7800	3.3500	3.7800	+2.162%	6	1,543	-99.206%
2026-07-17	3.0500	3.7000	3.0500	3.7000	+27.586%	3	1,542	-99.189%
2026-07-16	3.5400	3.5400	2.9000	2.9000	+16.000%	38	1,539	-98.966%
2026-07-13	2.5000	2.5000	2.5000	2.5000	-5.660%	2	1,540	-98.800%
2026-07-10	2.6700	2.7400	2.6500	2.6500	-11.074%	5	1,540	-98.868%
2026-07-09	3.3400	3.3400	2.8000	2.9800	-10.778%	13	1,540	-98.993%
2026-07-08	3.2200	3.7000	3.2200	3.3400	-12.105%	56	1,539	-99.102%
2026-07-07	3.9800	4.0300	3.8000	3.8000	+10.145%	19	1,496	-99.211%
2026-07-06	3.5500	3.5700	3.4500	3.4500	-19.767%	14	1,495	-99.130%
2026-07-02	3.4000	4.3000	3.3800	4.3000	+21.127%	52	1,501	-99.302%
2026-07-01	3.2500	3.6000	3.2500	3.5500	+39.216%	52	1,501	-99.155%
2026-06-30	2.5500	2.5500	2.5500	2.5500	-11.150%	2	1,505	-98.824%
2026-06-29	2.8700	2.8700	2.8700	2.8700	-7.419%	1	1,505	-98.955%
2026-06-26	2.9400	3.1000	2.9400	3.1000	+34.783%	2	1,506	-99.032%
2026-06-25	2.5000	2.7700	2.2500	2.3000	-36.111%	8	1,505	-98.696%
2026-06-24	3.6000	3.6000	3.6000	3.6000	-15.294%	1	1,505	-99.167%
2026-06-23	4.2100	4.2500	4.0500	4.2500	+30.769%	18	1,505	-99.294%
2026-06-22	3.2500	3.2500	3.2500	3.2500	-15.584%	2	1,501	-99.077%
2026-06-18	3.8200	4.0500	3.8200	3.8500	+2.394%	3	1,506	-99.221%
2026-06-17	3.9300	4.0000	3.7600	3.7600	-9.398%	8	1,506	-99.202%
2026-06-15	4.5500	4.5500	4.1000	4.1500	-28.448%	7	1,506	-99.277%
2026-06-12	5.8500	6.1200	5.8000	5.8000	+0.520%	10	1,509	-99.483%
2026-06-11	6.3000	6.3000	5.6500	5.7700	-17.571%	5	1,512	-99.480%
2026-06-10	6.1500	7.0000	6.1500	7.0000	+15.321%	41	1,512	-99.571%
2026-06-09	4.7000	6.7700	4.7000	6.0700	+15.840%	4	1,511	-99.506%
2026-06-08	5.2400	5.2400	5.2400	5.2400	-16.160%	2	1,513	-99.427%
2026-06-05	6.3500	6.5500	6.2500	6.2500	+43.678%	13	1,515	-99.520%
2026-06-04	5.1000	5.1000	4.3000	4.3500	+1.163%	105	1,512	-99.310%
2026-06-03	4.3000	4.3000	4.3000	4.3000	+2.871%	1	1,527	-99.302%
2026-06-01	4.2400	4.4000	4.1800	4.1800	-14.694%	44	1,527	-99.282%
2026-05-29	4.6000	4.9000	4.6000	4.9000	+3.158%	4	1,532	-99.388%
2026-05-28	4.7500	4.7500	4.7500	4.7500	-7.767%	1	1,531	-99.368%
2026-05-27	5.2000	5.2200	5.1500	5.1500	+0.783%	7	1,531	-99.417%
2026-05-26	5.6000	5.6000	5.0000	5.1100	-21.985%	14	1,531	-99.413%
2026-05-22	6.9500	6.9500	6.5500	6.5500	-13.245%	19	1,534	-99.542%
2026-05-21	8.2000	8.2000	7.4000	7.5500	-12.717%	13	1,540	-99.603%
2026-05-20	8.6700	8.6800	8.6500	8.6500	-5.978%	13	1,540	-99.653%
2026-05-19	10.8500	11.0500	9.2000	9.2000	-19.298%	9	1,538	-99.674%
2026-05-18	7.9500	11.4000	7.9500	11.4000	+27.374%	7	1,538	-99.737%
2026-05-15	9.3300	9.3300	8.9500	8.9500	+5.294%	5	1,538	-99.665%
2026-05-14	9.0300	9.0300	8.2000	8.5000	-8.108%	82	1,535	-99.647%
2026-05-13	10.1000	10.1000	9.2500	9.2500	-9.756%	6	1,591	-99.676%
2026-05-12	9.1000	10.4500	9.1000	10.2500	+17.816%	10	1,591	-99.707%
2026-05-11	8.7000	8.7000	8.7000	8.7000	-1.136%	2	1,591	-99.655%
2026-05-08	9.5500	9.5500	8.8000	8.8000	-19.192%	28	1,591	-99.659%
2026-05-06	11.2000	11.6500	10.8400	10.8900	-4.053%	19	1,595	-99.725%
2026-05-05	12.0400	12.0400	10.7000	11.3500	-18.345%	33	1,598	-99.736%
2026-05-04	14.7100	14.7100	13.6000	13.9000	-18.713%	31	1,598	-99.784%
2026-05-01	17.1500	17.1500	17.1000	17.1000	-10.705%	2	1,595	-99.825%
2026-04-30	18.8000	19.1500	18.8000	19.1500	-2.545%	5	1,595	-99.843%
2026-04-29	18.8500	19.6500	18.8500	19.6500	-5.529%	5	1,594	-99.847%
2026-04-28	22.7000	22.7000	20.8000	20.8000	+2.463%	36	1,595	-99.856%
2026-04-27	20.9500	21.2500	20.2000	20.3000	-11.739%	244	1,577	-99.852%
2026-04-24	21.9200	23.0000	21.9200	23.0000	-8.367%	16	1,546	-99.870%
2026-04-23	24.9500	25.1000	23.5600	25.1000	+5.684%	36	1,541	-99.880%
2026-04-22	25.2800	25.2800	23.5000	23.7500	-14.229%	20	1,545	-99.874%
2026-04-21	27.3500	27.7000	27.3000	27.6900	-1.283%	12	1,545	-99.892%
2026-04-20	29.3000	29.3000	27.7500	28.0500	+1.630%	14	1,545	-99.893%
2026-04-17	27.3500	28.1500	27.3500	27.6000	-9.804%	39	1,544	-99.891%
2026-04-15	30.0000	32.4000	30.0000	30.6000	+6.435%	126	1,552	-99.902%
2026-04-14	32.0000	32.0000	28.4000	28.7500	-13.351%	155	1,533	-99.896%
2026-04-13	36.5500	36.5500	33.1800	33.1800	-6.876%	73	1,467	-99.910%
2026-04-10	37.3000	37.3000	34.9500	35.6300	+2.621%	17	1,466	-99.916%
2026-04-09	37.8000	37.8000	34.7200	34.7200	-8.391%	8	1,462	-99.914%
2026-04-08	37.0200	39.6000	36.7000	37.9000	-22.779%	10	1,460	-99.921%
2026-04-07	49.6000	49.6000	47.2000	49.0800	+4.337%	77	1,456	-99.939%
2026-04-06	47.8500	47.8500	46.9300	47.0400	-7.945%	13	1,391	-99.936%
2026-04-02	57.9500	59.6500	51.1000	51.1000	+1.288%	164	1,352	-99.941%
2026-04-01	54.1800	54.1800	47.7500	50.4500	-16.266%	26	1,352	-99.941%
2026-03-31	69.8800	69.8800	60.2500	60.2500	-10.767%	49	1,356	-99.950%
2026-03-30	51.1400	68.0000	51.1400	67.5200	+26.917%	231	1,369	-99.956%
2026-03-27	52.8800	53.2000	50.2500	53.2000	-0.524%	92	1,346	-99.944%
2026-03-26	49.0000	54.3400	49.0000	53.4800	+19.269%	73	1,375	-99.944%
2026-03-25	45.0000	47.5000	44.8400	44.8400	+7.273%	17	1,376	-99.933%
2026-03-24	43.1000	43.6500	41.8000	41.8000	+4.683%	29	1,364	-99.928%
2026-03-23	37.1000	41.9000	37.0000	39.9300	-2.132%	148	1,298	-99.925%
2026-03-20	34.8500	40.8000	34.7500	40.8000	+17.343%	63	1,371	-99.926%
2026-03-19	34.2600	36.3500	33.7500	34.7700	+6.985%	60	1,362	-99.914%
2026-03-18	32.5800	33.0800	32.0000	32.5000	-1.366%	78	1,358	-99.908%
2026-03-17	35.1000	35.1000	32.9500	32.9500	-10.095%	102	1,354	-99.909%
2026-03-16	35.8000	36.6500	35.7000	36.6500	-12.425%	45	1,329	-99.918%
2026-03-13	41.3200	42.2500	41.3200	41.8500	-9.903%	99	1,286	-99.928%
2026-03-12	46.4500	48.3500	46.2500	46.4500	+5.929%	70	1,253	-99.935%
2026-03-11	43.5700	44.4500	43.0500	43.8500	-5.189%	45	1,244	-99.932%
2026-03-10	45.5500	46.2500	45.0500	46.2500	-15.909%	52	1,209	-99.935%
2026-03-09	56.7500	56.7500	55.0000	55.0000	-9.241%	28	1,157	-99.945%
2026-03-06	52.2000	60.6000	52.0300	60.6000	+26.778%	44	1,141	-99.950%
2026-03-04	50.1400	50.1400	46.6000	47.8000	-10.235%	18	1,102	-99.937%
2026-03-03	53.2000	55.7700	52.7500	53.2500	+16.470%	1,043	1,100	-99.944%
2026-03-02	46.5500	46.5500	45.7200	45.7200	-2.723%	3	277	-99.934%
2026-02-27	47.0000	47.0000	47.0000	47.0000	+6.215%	2	278	-99.936%
2026-02-26	44.3500	44.3500	44.2500	44.2500	+1.027%	10	278	-99.932%
2026-02-25	43.9000	43.9000	43.8000	43.8000	-7.595%	2	279	-99.932%
2026-02-24	44.1900	47.4000	44.1900	47.4000	+10.618%	2	279	-99.937%
2026-02-23	42.8500	42.8500	42.8500	42.8500	+1.420%	5	279	-99.930%
2026-02-20	42.7500	42.7500	42.2500	42.2500	-9.722%	3	277	-99.929%
2026-02-19	46.7000	47.0000	46.7000	46.8000	+2.654%	5	278	-99.936%
2026-02-18	49.9000	49.9000	44.2500	45.5900	-9.436%	13	280	-99.934%
2026-02-17	50.3400	50.3400	50.3400	50.3400	+6.902%	5	276	-99.940%
2026-02-13	52.2500	52.2500	47.0900	47.0900	-0.884%	212	257	-99.936%
2026-02-12	44.9200	47.5100	44.9200	47.5100	-4.770%	30	257	-99.937%
2026-02-11	50.2100	52.3000	49.8900	49.8900	-13.625%	32	250	-99.940%
2026-02-10	57.7000	58.0900	57.2500	57.7600	+5.729%	5	232	-99.948%
2026-02-09	59.0000	59.0000	53.0500	54.6300	+2.303%	27	230	-99.945%
2026-02-06	55.4500	55.8000	53.4000	53.4000	-20.179%	4	226	-99.944%
2026-02-04	53.4200	66.9000	53.4200	66.9000	+33.002%	20	227	-99.955%
2026-02-03	47.1000	50.4000	47.1000	50.3000	+4.792%	27	230	-99.940%
2026-02-02	48.0000	48.0000	48.0000	48.0000	-4.096%	1	215	-99.938%
2026-01-30	44.9300	50.0500	44.9300	50.0500	+11.594%	3	214	-99.940%
2026-01-29	45.0000	45.0000	44.8500	44.8500	-4.878%	12	211	-99.933%
2026-01-28	46.1500	47.1500	46.1500	47.1500	-3.063%	2	201	-99.936%
2026-01-27	48.6400	48.6400	48.6400	48.6400	-9.389%	1	201	-99.938%
2026-01-26	54.3000	54.7500	53.6600	53.6800	+1.570%	46	200	-99.944%
2026-01-23	52.7400	52.8500	52.7400	52.8500	-0.564%	21	159	-99.943%
2026-01-22	54.6300	54.6300	53.1500	53.1500	-1.574%	11	149	-99.944%
2026-01-21	54.0000	54.0000	54.0000	54.0000	-12.052%	1	158	-99.944%
2026-01-20	61.3500	61.4000	61.3000	61.4000	-1.095%	7	158	-99.951%
2026-01-16	62.9000	62.9000	61.3000	62.0800	-8.247%	28	136	-99.952%
2026-01-15	65.8500	67.6600	65.8500	67.6600	-5.635%	4	136	-99.956%
2026-01-14	71.8000	71.8000	70.2600	71.7000	+2.869%	29	135	-99.958%
2026-01-13	68.2500	69.7000	68.2500	69.7000	+3.875%	3	138	-99.957%
2026-01-12	69.0000	69.0000	67.0500	67.1000	-1.829%	8	136	-99.955%
2026-01-09	68.3500	68.3500	68.3500	68.3500	-9.590%	2	132	-99.956%
2026-01-08	76.0000	76.4000	75.4500	75.6000	+9.565%	26	130	-99.960%
2026-01-07	70.2000	70.4600	69.0000	69.0000	-1.429%	94	108	-99.957%
2026-01-06	74.2100	74.2100	70.0000	70.0000	-30.796%	17	18	-99.957%
2025-12-19	101.1500	101.1500	101.1500	101.1500	-23.689%	4	4	-99.970%
2025-11-04	132.5500	132.5500	132.5500	132.5500	0.000%	4	4	-99.977%