Dark

MU20260918P380
MU Sep 18 2026 380.00 Put (MU260918P00380000)
option OPRA

EOD

Sep 8, 2026

0.0900+200.000%(+0.0600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.0600	0.0900	0.0600	0.0900	+200.000%	2	4,782	0.000%
2026-09-04	0.0100	0.0300	0.0100	0.0300	-50.000%	4	4,782	+200.000%
2026-09-03	0.1100	0.1100	0.0300	0.0600	+500.000%	12	4,782	+50.000%
2026-09-02	0.0100	0.0100	0.0100	0.0100	-66.667%	35	4,781	+800.000%
2026-09-01	0.0300	0.0300	0.0300	0.0300	0.000%	1	4,789	+200.000%
2026-08-31	0.1200	0.1200	0.0300	0.0300	0.000%	3	4,790	+200.000%
2026-08-28	0.0300	0.0300	0.0300	0.0300	-62.500%	2	4,791	+200.000%
2026-08-27	0.1100	0.1100	0.0800	0.0800	-61.905%	2	4,793	+12.500%
2026-08-25	0.2100	0.2100	0.2100	0.2100	+31.250%	1	4,793	-57.143%
2026-08-24	0.1600	0.1600	0.1300	0.1600	-23.810%	43	4,793	-43.750%
2026-08-21	0.1500	0.2100	0.1400	0.2100	+5.000%	24	4,768	-57.143%
2026-08-19	0.2300	0.2300	0.2000	0.2000	-20.000%	8	4,768	-55.000%
2026-08-18	0.1500	0.2500	0.1500	0.2500	+25.000%	7	4,762	-64.000%
2026-08-17	0.2000	0.2000	0.2000	0.2000	-33.333%	2	4,759	-55.000%
2026-08-13	0.3000	0.3000	0.3000	0.3000	-3.226%	1	4,761	-70.000%
2026-08-12	0.3300	0.3300	0.3100	0.3100	-20.513%	13	4,762	-70.968%
2026-08-11	0.4900	0.4900	0.3700	0.3900	-25.000%	12	4,762	-76.923%
2026-08-10	0.4500	0.5300	0.4500	0.5200	-18.750%	17	4,760	-82.692%
2026-08-07	0.6400	0.6400	0.6400	0.6400	-30.435%	10	4,746	-85.938%
2026-08-06	1.0600	1.0600	0.9200	0.9200	-23.967%	15	4,736	-90.217%
2026-08-05	1.1300	1.2100	1.1200	1.2100	-18.243%	23	4,731	-92.562%
2026-08-04	1.3000	1.6500	1.3000	1.4800	-26.000%	791	4,709	-93.919%
2026-08-03	2.0000	2.0600	1.9400	2.0000	-17.695%	8	4,096	-95.500%
2026-07-31	1.9600	2.5500	1.8900	2.4300	-3.953%	64	4,098	-96.296%
2026-07-30	2.5300	2.5300	2.5300	2.5300	-43.778%	2	4,097	-96.443%
2026-07-29	3.3100	4.5000	3.3100	4.5000	+20.321%	36	4,097	-98.000%
2026-07-28	3.9000	4.2500	3.7000	3.7400	+22.623%	20	4,095	-97.594%
2026-07-27	3.0500	3.5000	2.9900	3.0500	-8.955%	22	4,095	-97.049%
2026-07-24	3.2700	3.3500	3.1000	3.3500	+3.077%	439	4,095	-97.313%
2026-07-23	3.2100	3.2500	3.0000	3.2500	-8.708%	1,443	4,068	-97.231%
2026-07-22	3.5500	3.5600	3.5500	3.5600	+0.282%	2	4,551	-97.472%
2026-07-21	3.9200	3.9200	3.5500	3.5500	-25.263%	60	4,552	-97.465%
2026-07-20	4.7500	4.7500	4.7500	4.7500	-10.377%	4	4,554	-98.105%
2026-07-17	5.2000	5.3000	4.4500	5.3000	+13.978%	967	4,551	-98.302%
2026-07-16	4.5500	4.8000	4.5500	4.6500	+8.645%	663	5,397	-98.065%
2026-07-15	4.1800	4.2800	4.1800	4.2800	+25.882%	337	6,021	-97.897%
2026-07-14	3.4000	3.4000	3.4000	3.4000	-6.849%	1	6,357	-97.353%
2026-07-13	3.6500	3.6500	3.6500	3.6500	-6.410%	1	6,358	-97.534%
2026-07-10	3.9000	3.9000	3.9000	3.9000	0.000%	1	6,359	-97.692%
2026-07-09	3.9300	4.1500	3.9000	3.9000	-13.333%	54	6,359	-97.692%
2026-07-08	5.0000	5.0000	4.5000	4.5000	-18.330%	202	6,361	-98.000%
2026-07-07	5.4000	5.5700	5.3400	5.5100	+13.608%	504	6,163	-98.367%
2026-07-06	4.8500	4.8500	4.8500	4.8500	0.000%	1	6,650	-98.144%
2026-07-01	4.1000	4.8600	4.1000	4.8500	+37.006%	6	6,651	-98.144%
2026-06-30	3.8500	3.8500	3.5400	3.5400	-9.924%	11	6,653	-97.458%
2026-06-29	4.6000	4.8000	3.9100	3.9300	-1.750%	445	6,651	-97.710%
2026-06-26	3.9700	4.0000	3.9700	4.0000	+11.111%	2	6,445	-97.750%
2026-06-25	3.6700	4.1000	3.3900	3.6000	-28.000%	17	6,444	-97.500%
2026-06-24	5.0500	5.2500	4.9500	5.0000	-11.504%	46	6,449	-98.200%
2026-06-23	5.7800	5.7800	5.5000	5.6500	+28.409%	22	6,405	-98.407%
2026-06-22	4.8000	4.8000	4.4000	4.4000	-14.563%	141	6,384	-97.955%
2026-06-18	5.4000	5.4000	5.1300	5.1500	-7.040%	166	6,174	-98.252%
2026-06-17	5.6000	5.6000	5.5400	5.5400	-1.071%	2	6,174	-98.375%
2026-06-16	5.4000	5.6000	5.1000	5.6000	-1.754%	18	6,174	-98.393%
2026-06-15	6.1500	6.1500	5.7000	5.7000	-29.630%	403	6,174	-98.421%
2026-06-12	8.0500	8.1000	8.0500	8.1000	-17.766%	2	5,776	-98.889%
2026-06-10	7.8500	9.8500	7.8500	9.8500	+31.509%	6	5,775	-99.086%
2026-06-08	7.5500	7.5500	7.4900	7.4900	-17.692%	2	5,773	-98.798%
2026-06-05	7.6500	9.2000	7.6500	9.1000	+48.450%	8	5,774	-99.011%
2026-06-04	6.3500	6.3500	6.1300	6.1300	+8.496%	53	5,775	-98.532%
2026-06-02	5.5400	5.6500	5.5400	5.6500	-5.042%	31	5,772	-98.407%
2026-06-01	5.9400	6.0000	5.9400	5.9500	-15.603%	5	5,772	-98.487%
2026-05-29	6.7500	7.0500	6.7500	7.0500	+3.676%	503	5,773	-98.723%
2026-05-28	7.0300	7.4000	6.7000	6.8000	-9.934%	16	5,274	-98.676%
2026-05-27	7.5800	7.7000	7.1500	7.5500	+4.138%	508	5,266	-98.808%
2026-05-26	8.5200	8.5200	7.0500	7.2500	-25.258%	1,814	4,888	-98.759%
2026-05-22	10.7000	10.8500	9.7000	9.7000	-8.491%	39	3,505	-99.072%
2026-05-21	11.5000	11.5000	10.6000	10.6000	-17.123%	310	3,490	-99.151%
2026-05-20	13.2200	14.0200	12.7900	12.7900	-5.399%	319	3,490	-99.296%
2026-05-19	15.9700	16.7000	13.5200	13.5200	-16.181%	10	3,256	-99.334%
2026-05-18	12.3000	16.2900	12.3000	16.1300	+24.556%	30	3,256	-99.442%
2026-05-15	14.3000	14.5000	12.9500	12.9500	-0.766%	10	3,256	-99.305%
2026-05-14	12.8000	13.0500	12.8000	13.0500	-6.786%	6	3,260	-99.310%
2026-05-13	14.1900	14.1900	14.0000	14.0000	-6.355%	8	3,265	-99.357%
2026-05-12	13.7000	15.3900	13.7000	14.9500	+9.444%	65	3,265	-99.398%
2026-05-11	11.1900	13.6600	11.1900	13.6600	0.000%	16	3,265	-99.341%
2026-05-08	14.4000	14.5000	13.6600	13.6600	-22.210%	9	3,258	-99.341%
2026-05-07	16.4000	18.1000	15.4200	17.5600	+4.524%	576	3,259	-99.487%
2026-05-06	16.1000	18.4900	16.1000	16.8000	-3.945%	8	3,454	-99.464%
2026-05-05	18.1000	18.1000	16.7700	17.4900	-18.953%	56	3,457	-99.485%
2026-05-04	21.5500	21.8400	20.7000	21.5800	-17.476%	37	3,426	-99.583%
2026-05-01	28.1000	28.1000	25.3100	26.1500	-12.248%	11	3,436	-99.656%
2026-04-30	27.2000	30.6200	27.2000	29.8000	-2.135%	11	3,436	-99.698%
2026-04-29	29.7000	30.8400	29.2200	30.4500	-4.305%	10	3,427	-99.704%
2026-04-28	34.2000	35.0800	31.8200	31.8200	+2.711%	10	3,425	-99.717%
2026-04-27	29.9300	32.2000	29.9300	30.9800	-9.811%	26	3,421	-99.709%
2026-04-24	34.0500	34.8600	34.0500	34.3500	-10.826%	13	3,414	-99.738%
2026-04-23	37.2000	38.5200	35.4000	38.5200	+6.262%	28	3,407	-99.766%
2026-04-22	37.6000	39.6000	35.6500	36.2500	-11.369%	162	3,407	-99.752%
2026-04-21	40.5500	42.1000	40.5500	40.9000	-3.424%	51	3,511	-99.780%
2026-04-20	40.0000	43.1100	40.0000	42.3500	+0.237%	15	3,517	-99.787%
2026-04-17	41.2000	42.2500	41.2000	42.2500	-2.199%	162	3,527	-99.787%
2026-04-16	45.9200	45.9200	43.2000	43.2000	-2.921%	689	3,419	-99.792%
2026-04-15	42.5000	47.5000	42.5000	44.5000	+3.248%	147	2,816	-99.798%
2026-04-14	48.0600	48.0600	43.0000	43.1000	-16.473%	15	2,776	-99.791%
2026-04-13	53.9800	53.9800	51.6000	51.6000	-0.674%	35	2,775	-99.826%
2026-04-10	51.7500	52.0500	51.4000	51.9500	+2.224%	113	2,780	-99.827%
2026-04-09	57.3700	57.3700	50.8200	50.8200	-9.331%	10	2,734	-99.823%
2026-04-08	54.2800	56.8000	53.7500	56.0500	-19.699%	30	2,738	-99.839%
2026-04-07	69.7000	71.1500	67.4500	69.8000	+4.319%	65	2,749	-99.871%
2026-04-06	65.6800	67.5500	65.6800	66.9100	-8.027%	18	2,769	-99.865%
2026-04-02	74.4500	74.4500	72.4000	72.7500	+7.222%	5	2,773	-99.876%
2026-04-01	80.2600	80.2600	67.8500	67.8500	-23.678%	20	2,773	-99.867%
2026-03-31	92.7700	92.7700	88.7500	88.9000	-1.757%	9	2,768	-99.899%
2026-03-30	79.9000	90.5000	79.8500	90.4900	+19.459%	41	2,767	-99.901%
2026-03-27	71.0300	75.7500	71.0300	75.7500	+0.906%	23	2,757	-99.881%
2026-03-26	70.9800	75.0700	70.3500	75.0700	+16.859%	57	2,753	-99.880%
2026-03-25	67.7500	67.7500	62.6500	64.2400	+5.002%	34	2,731	-99.860%
2026-03-24	62.0000	62.8000	60.5000	61.1800	+2.496%	1,582	2,713	-99.853%
2026-03-23	53.4500	59.6900	53.3800	59.6900	+3.270%	54	1,434	-99.849%
2026-03-20	51.8000	57.9000	51.8000	57.8000	+16.415%	87	1,452	-99.844%
2026-03-19	53.5000	53.9000	48.2000	49.6500	+6.044%	494	1,384	-99.819%
2026-03-18	46.2500	47.0000	45.7000	46.8200	-1.182%	194	1,516	-99.808%
2026-03-17	49.4000	49.7000	47.3800	47.3800	-8.356%	34	1,418	-99.810%
2026-03-16	51.0000	51.7000	50.5000	51.7000	-11.925%	245	1,420	-99.826%
2026-03-13	57.6000	59.3500	57.6000	58.7000	-9.692%	12	1,351	-99.847%
2026-03-12	64.7000	65.4000	64.3500	65.0000	+6.732%	16	1,344	-99.862%
2026-03-11	60.6600	62.0000	60.6600	60.9000	-5.435%	7	1,339	-99.852%
2026-03-10	65.6600	65.9000	63.6000	64.4000	-14.475%	6	1,336	-99.860%
2026-03-09	81.6500	84.2000	75.3000	75.3000	-8.338%	20	1,338	-99.880%
2026-03-06	72.3000	82.1500	72.3000	82.1500	+14.177%	34	1,342	-99.890%
2026-03-05	71.9500	71.9500	71.9500	71.9500	+11.034%	2	1,342	-99.875%
2026-03-04	64.8000	64.8000	64.8000	64.8000	-12.633%	1	1,341	-99.861%
2026-03-03	73.4000	75.0500	73.3500	74.1700	+17.637%	254	1,340	-99.879%
2026-03-02	67.4300	67.5100	63.0500	63.0500	-4.614%	3	1,089	-99.857%
2026-02-27	66.1000	66.1000	66.1000	66.1000	+3.281%	1	1,089	-99.864%
2026-02-26	64.1000	64.1000	64.0000	64.0000	+4.150%	162	1,089	-99.859%
2026-02-25	60.4000	61.5000	60.4000	61.4500	+0.820%	12	927	-99.854%
2026-02-23	61.0000	61.0000	60.9500	60.9500	+1.162%	9	927	-99.852%
2026-02-20	60.3000	60.3000	59.2000	60.2500	-7.093%	6	916	-99.851%
2026-02-19	64.4000	65.5000	64.3500	64.8500	+1.566%	33	914	-99.861%
2026-02-18	66.8000	66.8000	61.0000	63.8500	-7.691%	444	889	-99.859%
2026-02-17	69.1700	69.1700	69.1700	69.1700	+4.250%	1	471	-99.870%
2026-02-13	67.0500	67.0500	66.3500	66.3500	-5.417%	3	471	-99.864%
2026-02-11	68.9800	74.0000	68.9800	70.1500	-9.833%	7	471	-99.872%
2026-02-10	79.3000	79.3000	77.8000	77.8000	+4.570%	7	467	-99.884%
2026-02-09	81.2200	81.2200	74.4000	74.4000	+0.270%	303	461	-99.879%
2026-02-06	79.0500	79.0500	74.1000	74.2000	-8.236%	47	160	-99.879%
2026-02-05	80.7700	82.5000	80.7700	80.8600	+0.660%	3	164	-99.889%
2026-02-04	76.0000	81.3400	76.0000	80.3300	+14.757%	7	163	-99.888%
2026-02-03	64.2000	70.0000	64.2000	70.0000	+10.935%	30	161	-99.871%
2026-02-02	69.0600	69.0600	62.0500	63.1000	-9.857%	15	150	-99.857%
2026-01-30	60.1000	70.0000	60.1000	70.0000	+9.204%	3	142	-99.871%
2026-01-28	64.5500	64.6500	64.1000	64.1000	-4.300%	15	143	-99.860%
2026-01-27	69.8400	69.8400	66.9800	66.9800	-10.130%	102	134	-99.866%
2026-01-26	76.6800	76.6800	74.5300	74.5300	+4.325%	22	32	-99.879%
2026-01-23	72.0000	72.0000	71.4400	71.4400	-6.553%	6	17	-99.874%
2026-01-21	79.0000	79.0000	76.4500	76.4500	-3.618%	3	12	-99.882%
2026-01-20	79.3200	79.3200	79.3200	79.3200	-11.867%	1	10	-99.887%
2026-01-15	90.0000	90.0000	90.0000	90.0000	-2.280%	8	9	-99.900%
2026-01-09	92.1000	92.1000	92.1000	92.1000	-26.672%	1	2	-99.902%
2025-12-22	125.9900	125.9900	125.6000	125.6000	0.000%	4	1	-99.928%