Dark

MU20260918P350
MU Sep 18 2026 350.00 Put (MU260918P00350000)
option OPRA

EOD

Sep 8, 2026

0.0300+200.000%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.0300	0.0300	0.0300	0.0300	+200.000%	1	4,156	0.000%
2026-09-04	0.0200	0.0200	0.0100	0.0100	-75.000%	24	4,181	+200.000%
2026-09-03	0.0300	0.0400	0.0200	0.0400	+300.000%	8	4,181	-25.000%
2026-09-02	0.0300	0.0300	0.0100	0.0100	-50.000%	10	4,182	+200.000%
2026-09-01	0.0200	0.0200	0.0200	0.0200	0.000%	50	4,186	+50.000%
2026-08-31	0.0100	0.0500	0.0100	0.0200	0.000%	12	4,236	+50.000%
2026-08-28	0.0200	0.0200	0.0200	0.0200	0.000%	3	4,241	+50.000%
2026-08-27	0.0400	0.0400	0.0200	0.0200	-83.333%	26	4,244	+50.000%
2026-08-24	0.1600	0.1600	0.1100	0.1200	0.000%	8	4,261	-75.000%
2026-08-21	0.1500	0.1700	0.0900	0.1200	-14.286%	16	4,263	-75.000%
2026-08-20	0.1500	0.2000	0.1400	0.1400	+55.556%	19	4,264	-78.571%
2026-08-19	0.0500	0.1600	0.0500	0.0900	-52.632%	14	4,269	-66.667%
2026-08-18	0.1200	0.1900	0.1200	0.1900	0.000%	2	4,262	-84.211%
2026-08-17	0.2000	0.2000	0.1500	0.1900	0.000%	19	4,263	-84.211%
2026-08-14	0.1000	0.1900	0.1000	0.1900	-5.000%	10	4,268	-84.211%
2026-08-13	0.1400	0.2300	0.1400	0.2000	-16.667%	70	4,277	-85.000%
2026-08-12	0.2400	0.2700	0.2100	0.2400	-20.000%	62	4,240	-87.500%
2026-08-11	0.3200	0.3500	0.3000	0.3000	-25.000%	24	4,270	-90.000%
2026-08-10	0.4000	0.5000	0.3900	0.4000	-11.111%	566	4,268	-92.500%
2026-08-07	0.5100	0.5100	0.4500	0.4500	-39.189%	13	4,313	-93.333%
2026-08-06	1.0700	1.0700	0.7400	0.7400	-22.105%	118	4,314	-95.946%
2026-08-05	1.0000	1.1000	0.8000	0.9500	-10.377%	369	4,421	-96.842%
2026-08-04	1.1500	1.1500	1.0400	1.0600	-15.200%	123	4,425	-97.170%
2026-08-03	1.7500	1.7500	1.2500	1.2500	-21.875%	21	4,317	-97.600%
2026-07-31	1.5000	1.8800	1.4600	1.6000	-13.514%	51	4,332	-98.125%
2026-07-30	2.3100	2.3100	1.7500	1.8500	-28.016%	293	4,329	-98.378%
2026-07-29	2.2200	3.0500	2.2200	2.5700	-5.515%	17	4,126	-98.833%
2026-07-28	2.7800	3.0000	2.7000	2.7200	+21.973%	18	4,126	-98.897%
2026-07-27	2.5000	2.8200	2.2300	2.2300	-14.885%	190	4,100	-98.655%
2026-07-24	2.5700	2.7100	2.3400	2.6200	+1.158%	53	4,188	-98.855%
2026-07-23	2.2800	2.5900	2.0900	2.5900	-7.829%	25	4,167	-98.842%
2026-07-22	2.6900	2.9100	2.6200	2.8100	0.000%	54	4,150	-98.932%
2026-07-21	3.2500	3.2700	2.8100	2.8100	-28.861%	75	4,158	-98.932%
2026-07-20	3.8500	4.0200	3.6200	3.9500	-9.611%	20	4,200	-99.241%
2026-07-17	3.9700	4.4000	3.2500	4.3700	+26.667%	529	4,191	-99.314%
2026-07-16	3.4700	3.5000	3.1000	3.4500	+5.183%	69	4,124	-99.130%
2026-07-15	3.2100	3.3500	3.0500	3.2800	+16.312%	29	4,098	-99.085%
2026-07-14	2.8200	2.8200	2.8200	2.8200	-1.053%	2	4,094	-98.936%
2026-07-13	3.0000	3.0000	2.8500	2.8500	-3.390%	4	4,092	-98.947%
2026-07-10	3.0000	3.0000	2.9500	2.9500	-8.669%	3	4,092	-98.983%
2026-07-09	3.1000	3.3000	2.9500	3.2300	-7.714%	77	4,090	-99.071%
2026-07-08	3.8000	4.2500	3.5000	3.5000	-9.091%	40	4,088	-99.143%
2026-07-07	4.2700	4.4500	3.8500	3.8500	+1.316%	29	4,089	-99.221%
2026-07-06	3.5200	3.8000	3.5200	3.8000	-15.556%	55	4,075	-99.211%
2026-07-02	4.0000	4.5000	4.0000	4.5000	+15.385%	28	4,035	-99.333%
2026-07-01	3.1500	3.9000	3.1500	3.9000	+34.948%	74	4,035	-99.231%
2026-06-30	2.7500	2.8900	2.7500	2.8900	-8.833%	4	3,996	-98.962%
2026-06-29	3.7600	3.7600	3.1700	3.1700	-5.090%	24	4,000	-99.054%
2026-06-26	3.2000	3.4000	3.0900	3.3400	+13.220%	21	3,990	-99.102%
2026-06-25	2.9500	3.4000	2.6200	2.9500	-26.250%	120	3,982	-98.983%
2026-06-24	4.0000	4.1300	3.8000	4.0000	-12.088%	28	3,997	-99.250%
2026-06-23	4.5000	4.9100	4.3000	4.5500	+26.389%	29	4,018	-99.341%
2026-06-22	3.9500	3.9500	3.4500	3.6000	-15.294%	8	3,994	-99.167%
2026-06-18	3.8900	4.2500	3.8900	4.2500	+3.155%	8	4,004	-99.294%
2026-06-17	4.3000	4.3600	4.0500	4.1200	-5.936%	10	4,004	-99.272%
2026-06-16	4.2500	4.3800	4.2500	4.3800	-4.783%	3	4,004	-99.315%
2026-06-15	5.7500	5.7500	4.6000	4.6000	-26.045%	18	4,005	-99.348%
2026-06-12	6.5500	6.7600	6.2200	6.2200	-2.201%	54	4,016	-99.518%
2026-06-11	6.8000	6.8900	6.3000	6.3600	-16.316%	4	4,015	-99.528%
2026-06-10	6.7000	7.6000	6.4000	7.6000	+10.626%	14	4,014	-99.605%
2026-06-09	4.9000	7.7500	4.9000	6.8700	+19.478%	19	4,022	-99.563%
2026-06-08	5.7400	5.8500	5.7400	5.7500	-16.058%	3	4,021	-99.478%
2026-06-05	5.4900	7.2500	5.4800	6.8500	+42.116%	33	4,022	-99.562%
2026-06-04	5.3800	5.3800	4.7500	4.8200	+7.111%	50	4,025	-99.378%
2026-06-03	4.2700	4.5000	4.2700	4.5000	+7.143%	29	4,044	-99.333%
2026-06-02	4.2200	4.2200	4.2000	4.2000	-4.328%	2	4,055	-99.286%
2026-06-01	4.7100	4.7500	4.3500	4.3900	-13.922%	772	4,055	-99.317%
2026-05-29	4.7500	5.3500	4.7500	5.1000	-0.971%	264	4,660	-99.412%
2026-05-28	6.0000	6.0000	5.1500	5.1500	-10.590%	25	4,907	-99.417%
2026-05-27	5.1400	6.0000	5.1400	5.7600	+9.714%	374	4,923	-99.479%
2026-05-26	6.9500	6.9500	5.2500	5.2500	-32.692%	504	4,593	-99.429%
2026-05-22	7.8500	7.8500	7.1500	7.8000	0.000%	32	4,255	-99.615%
2026-05-21	9.1600	9.1700	7.8000	7.8000	-20.812%	46	4,258	-99.615%
2026-05-20	9.7700	10.1500	9.6200	9.8500	-3.715%	15	4,258	-99.695%
2026-05-19	11.4800	12.3000	10.2000	10.2300	-14.393%	119	4,336	-99.707%
2026-05-18	10.4500	12.6500	10.4500	11.9500	+20.707%	47	4,336	-99.749%
2026-05-15	10.4500	10.4500	9.4500	9.9000	+4.211%	60	4,336	-99.697%
2026-05-14	9.6500	9.6500	9.2500	9.5000	-17.749%	5	4,294	-99.684%
2026-05-12	10.3500	11.8000	10.3500	11.5500	+10.000%	31	4,295	-99.740%
2026-05-11	9.4900	10.5000	9.3300	10.5000	+9.375%	37	4,295	-99.714%
2026-05-08	10.5000	10.6500	9.6000	9.6000	-23.323%	74	4,284	-99.688%
2026-05-07	12.4000	13.1000	11.7000	12.5200	+2.791%	67	4,241	-99.760%
2026-05-06	12.9900	13.6500	12.1500	12.1800	-4.094%	162	4,266	-99.754%
2026-05-05	12.7500	12.7500	12.0000	12.7000	-17.532%	130	4,190	-99.764%
2026-05-04	15.7000	16.0000	15.0000	15.4000	-16.892%	124	4,194	-99.805%
2026-05-01	19.9200	19.9200	18.5300	18.5300	-11.340%	40	4,249	-99.838%
2026-04-30	20.0000	22.5200	20.0000	20.9000	-2.655%	54	4,249	-99.856%
2026-04-29	20.8100	22.5700	20.8100	21.4700	-8.248%	78	4,202	-99.860%
2026-04-28	25.1100	25.1100	23.3000	23.4000	+5.500%	52	4,184	-99.872%
2026-04-27	23.3900	24.0000	22.1800	22.1800	-13.359%	17	4,170	-99.865%
2026-04-24	24.0000	25.8100	24.0000	25.6000	-8.375%	14	4,177	-99.883%
2026-04-23	26.2900	28.2500	26.2900	27.9400	+7.050%	10	4,178	-99.893%
2026-04-22	28.1800	29.0500	26.1000	26.1000	-16.480%	56	4,171	-99.885%
2026-04-21	30.6000	31.2500	30.4000	31.2500	-1.014%	5	4,164	-99.904%
2026-04-20	31.5000	32.9500	30.8000	31.5700	+2.767%	24	4,164	-99.905%
2026-04-17	29.8100	31.8000	29.6500	30.7200	-6.484%	67	4,156	-99.902%
2026-04-16	34.5000	34.5000	32.0500	32.8500	-1.054%	18	4,154	-99.909%
2026-04-15	32.1500	34.6500	32.1500	33.2000	+3.750%	137	4,144	-99.910%
2026-04-14	33.9400	36.5000	31.5000	32.0000	-12.878%	34	4,027	-99.906%
2026-04-13	39.5000	40.8000	36.7300	36.7300	-5.700%	988	4,025	-99.918%
2026-04-10	39.2300	40.4000	38.6500	38.9500	+1.406%	231	3,700	-99.923%
2026-04-09	40.7500	42.0000	38.3300	38.4100	-9.175%	84	3,509	-99.922%
2026-04-08	40.2000	43.0500	39.7500	42.2900	-18.907%	393	3,476	-99.929%
2026-04-07	53.8500	55.1000	51.5000	52.1500	+1.223%	167	3,160	-99.942%
2026-04-06	51.8000	51.8000	50.6800	51.5200	-8.016%	256	3,003	-99.942%
2026-04-02	64.6900	65.2500	56.0100	56.0100	+0.864%	19	2,776	-99.946%
2026-04-01	60.1500	61.0000	52.2000	55.5300	-16.130%	295	2,776	-99.946%
2026-03-31	74.2000	76.6500	66.2100	66.2100	-8.156%	239	2,563	-99.955%
2026-03-30	58.0200	74.0000	58.0200	72.0900	+23.866%	175	2,384	-99.958%
2026-03-27	58.0500	58.2000	53.9500	58.2000	+0.345%	68	2,389	-99.948%
2026-03-26	53.0300	59.5500	53.0300	58.0000	+16.959%	432	2,357	-99.948%
2026-03-25	49.1500	51.9000	48.7300	49.5900	+8.157%	295	2,221	-99.940%
2026-03-24	47.3300	47.3300	45.5500	45.8500	+4.800%	109	2,113	-99.935%
2026-03-23	41.1200	46.1000	40.4000	43.7500	-2.016%	259	2,071	-99.931%
2026-03-20	39.3000	44.6500	39.3000	44.6500	+22.834%	77	2,119	-99.933%
2026-03-19	43.2000	44.2500	36.3500	36.3500	+1.113%	95	2,098	-99.917%
2026-03-18	36.0000	36.0500	35.0000	35.9500	-1.236%	119	2,078	-99.917%
2026-03-17	39.2000	39.2000	36.3700	36.4000	-9.000%	37	2,069	-99.918%
2026-03-16	39.5000	40.2000	39.0000	40.0000	-12.568%	66	2,059	-99.925%
2026-03-13	46.2500	46.3500	45.2500	45.7500	-9.585%	129	2,022	-99.934%
2026-03-12	50.8800	50.8800	50.2500	50.6000	+6.080%	15	1,948	-99.941%
2026-03-11	47.5500	50.0900	47.5500	47.7000	-5.545%	17	1,940	-99.937%
2026-03-10	51.3300	51.9200	49.5000	50.5000	-10.777%	24	1,933	-99.941%
2026-03-09	68.5200	68.5200	56.6000	56.6000	-14.502%	228	1,924	-99.947%
2026-03-06	57.8000	66.2000	57.8000	66.2000	+24.670%	10	1,839	-99.955%
2026-03-05	53.7500	53.7500	53.1000	53.1000	+1.900%	4	1,832	-99.944%
2026-03-04	55.0000	55.7500	50.2000	52.1100	-9.922%	75	1,831	-99.942%
2026-03-03	58.0600	61.0000	57.5300	57.8500	+16.118%	70	1,825	-99.948%
2026-03-02	50.9000	50.9000	49.8200	49.8200	-4.100%	503	1,767	-99.940%
2026-02-27	50.0400	51.9500	50.0400	51.9500	+4.401%	3	1,412	-99.942%
2026-02-26	52.0000	52.0000	49.7600	49.7600	-3.938%	4	1,413	-99.940%
2026-02-24	47.2700	51.8000	47.2700	51.8000	+6.039%	28	1,411	-99.942%
2026-02-23	46.5500	48.8500	46.5500	48.8500	+4.047%	8	1,401	-99.939%
2026-02-20	48.0000	48.0000	46.0000	46.9500	-7.103%	18	1,401	-99.936%
2026-02-19	51.8100	51.8100	50.5200	50.5400	+2.328%	10	1,393	-99.941%
2026-02-18	51.5800	51.5800	48.2000	49.3900	-8.790%	19	1,391	-99.939%
2026-02-17	56.3000	56.3000	53.9300	54.1500	+1.901%	16	1,406	-99.945%
2026-02-13	56.3900	56.3900	51.5000	53.1400	+3.789%	48	1,380	-99.944%
2026-02-12	48.7500	53.2000	48.1500	51.2000	-3.669%	10	1,380	-99.941%
2026-02-11	54.9700	56.6000	52.6000	53.1500	-12.855%	78	1,379	-99.944%
2026-02-10	61.9000	63.2600	60.9900	60.9900	+4.346%	13	1,331	-99.951%
2026-02-09	63.0000	63.0000	58.4500	58.4500	-0.171%	21	1,320	-99.949%
2026-02-06	59.3800	60.9700	58.2200	58.5500	-9.295%	13	1,321	-99.949%
2026-02-05	64.0000	70.0000	64.0000	64.5500	-3.657%	8	1,315	-99.954%
2026-02-04	61.7500	70.7000	61.7500	67.0000	+17.235%	6	1,309	-99.955%
2026-02-03	50.9000	57.1500	50.9000	57.1500	+14.346%	14	1,313	-99.948%
2026-02-02	54.1300	54.1300	48.6000	49.9800	-8.545%	150	1,304	-99.940%
2026-01-30	49.4500	55.7000	47.0700	54.6500	+9.519%	193	1,194	-99.945%
2026-01-29	50.6500	51.9800	49.8500	49.9000	-1.286%	16	1,093	-99.940%
2026-01-28	50.4500	50.5500	49.8600	50.5500	-4.442%	155	1,081	-99.941%
2026-01-27	54.3300	54.6300	52.9000	52.9000	-8.966%	39	939	-99.943%
2026-01-26	60.0000	60.4000	57.9600	58.1100	+0.623%	56	960	-99.948%
2026-01-23	57.4300	59.0000	56.0000	57.7500	-0.858%	114	962	-99.948%
2026-01-22	59.7500	59.7500	57.9500	58.2500	-2.592%	56	885	-99.948%
2026-01-21	62.1000	62.1000	59.8000	59.8000	-9.325%	61	839	-99.950%
2026-01-20	61.5600	66.5000	61.5600	65.9500	-2.843%	21	779	-99.955%
2026-01-16	65.2500	68.0000	65.2500	67.8800	-5.328%	26	756	-99.956%
2026-01-15	71.0000	71.7000	71.0000	71.7000	-1.172%	16	756	-99.958%
2026-01-12	73.3000	73.3000	72.5500	72.5500	-3.034%	14	756	-99.959%
2026-01-09	75.8000	75.8000	74.8200	74.8200	-7.458%	12	754	-99.960%
2026-01-08	79.0000	81.1500	79.0000	80.8500	+4.796%	65	744	-99.963%
2026-01-07	75.7000	77.1500	75.1200	77.1500	+1.754%	862	715	-99.961%
2026-01-06	77.9300	78.1800	75.8200	75.8200	-6.924%	3	10	-99.960%
2026-01-05	81.4600	81.4600	81.4600	81.4600	-17.542%	2	0	-99.963%
2025-12-31	98.9500	98.9500	98.7000	98.7900	0.000%	18	0	-99.970%