Dark

MU20260918P390
MU Sep 18 2026 390.00 Put (MU260918P00390000)
option OPRA

EOD

Sep 4, 2026

0.0400+100.000%(+0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.1100	0.1500	0.0400	0.0400	+100.000%	4	2,196	0.000%
2026-09-03	0.1400	0.1400	0.0200	0.0200	+100.000%	10	2,196	+100.000%
2026-09-02	0.0300	0.0300	0.0100	0.0100	-83.333%	13	2,193	+300.000%
2026-09-01	0.1400	0.1400	0.0600	0.0600	-57.143%	3	2,192	-33.333%
2026-08-31	0.0400	0.1400	0.0400	0.1400	+250.000%	21	2,191	-71.429%
2026-08-28	0.1700	0.1700	0.0400	0.0400	-50.000%	7	2,191	0.000%
2026-08-27	0.1300	0.1900	0.0800	0.0800	-57.895%	28	2,191	-50.000%
2026-08-26	0.2500	0.2500	0.1900	0.1900	-9.524%	2	2,192	-78.947%
2026-08-25	0.2200	0.2200	0.2100	0.2100	+50.000%	2	2,190	-80.952%
2026-08-24	0.2700	0.2700	0.1400	0.1400	-12.500%	3	2,188	-71.429%
2026-08-21	0.1800	0.1800	0.1600	0.1600	-60.000%	2	2,187	-75.000%
2026-08-19	0.4000	0.4000	0.4000	0.4000	+48.148%	5	2,187	-90.000%
2026-08-18	0.1400	0.3000	0.1400	0.2700	-22.857%	11	2,184	-85.185%
2026-08-17	0.1500	0.3500	0.1500	0.3500	+29.630%	3	2,181	-88.571%
2026-08-14	0.3600	0.3600	0.2600	0.2700	-18.182%	242	2,180	-85.185%
2026-08-13	0.3600	0.3600	0.3300	0.3300	-13.158%	5	1,973	-87.879%
2026-08-12	0.3800	0.3800	0.3800	0.3800	-32.143%	1	1,973	-89.474%
2026-08-10	0.6500	0.6500	0.5600	0.5600	-20.000%	2	1,973	-92.857%
2026-08-07	0.8000	0.8000	0.6800	0.7000	-30.693%	11	1,973	-94.286%
2026-08-06	1.3000	1.3000	1.0100	1.0100	-24.060%	32	1,980	-96.040%
2026-08-05	1.5000	1.5000	1.2600	1.3300	-20.833%	5	1,985	-96.992%
2026-08-04	1.6000	1.6800	1.6000	1.6800	-22.222%	12	1,981	-97.619%
2026-08-03	2.8400	2.8400	2.1400	2.1600	-21.739%	16	1,986	-98.148%
2026-07-31	2.0600	2.7600	2.0600	2.7600	+3.759%	35	1,975	-98.551%
2026-07-30	2.9200	3.0000	2.6600	2.6600	-33.500%	6	1,969	-98.496%
2026-07-29	3.8700	4.0200	3.8700	4.0000	-4.535%	3	1,967	-99.000%
2026-07-28	4.1500	4.2500	4.1500	4.1900	+26.970%	5	1,967	-99.045%
2026-07-27	3.3600	4.2000	3.2100	3.3000	-8.333%	115	1,966	-98.788%
2026-07-24	3.4600	3.6000	3.4600	3.6000	+2.564%	3	1,901	-98.889%
2026-07-23	3.3300	3.5100	3.2500	3.5100	-8.831%	8	1,900	-98.860%
2026-07-22	3.8500	3.9400	3.7000	3.8500	-0.259%	80	1,897	-98.961%
2026-07-21	4.2500	4.2600	3.8600	3.8600	-25.049%	60	1,923	-98.964%
2026-07-20	5.4500	5.4500	5.1500	5.1500	-18.641%	3	1,925	-99.223%
2026-07-17	5.1100	6.3300	5.1100	6.3300	+24.118%	2	1,925	-99.368%
2026-07-16	5.0000	5.1000	5.0000	5.1000	+13.333%	2	1,924	-99.216%
2026-07-15	4.5000	4.5000	4.5000	4.5000	+14.796%	3	1,925	-99.111%
2026-07-14	3.9200	3.9200	3.9200	3.9200	-4.623%	1	1,922	-98.980%
2026-07-13	4.1100	4.1100	4.1100	4.1100	+5.385%	1	1,922	-99.027%
2026-07-10	4.2000	4.2000	3.9000	3.9000	-19.588%	5	1,922	-98.974%
2026-07-09	4.3000	4.8500	4.3000	4.8500	-3.960%	8	1,917	-99.175%
2026-07-08	5.0500	5.0500	5.0500	5.0500	-16.113%	1	1,918	-99.208%
2026-07-07	6.3900	6.3900	6.0200	6.0200	+10.256%	43	1,919	-99.336%
2026-07-06	5.4500	5.4900	5.4500	5.4600	+3.409%	13	1,901	-99.267%
2026-07-01	4.8100	5.2800	4.8100	5.2800	+50.000%	3	1,894	-99.242%
2026-06-30	3.5200	3.5200	3.5200	3.5200	-20.000%	1	1,894	-98.864%
2026-06-29	5.1200	5.1200	4.4000	4.4000	+12.821%	3	1,894	-99.091%
2026-06-26	4.4500	4.5000	3.9000	3.9000	-2.500%	35	1,892	-98.974%
2026-06-25	3.7400	4.4000	2.9500	4.0000	-27.273%	117	1,890	-99.000%
2026-06-24	5.3000	5.8000	5.3000	5.5000	-12.698%	24	1,880	-99.273%
2026-06-23	6.4000	6.4000	6.3000	6.3000	+29.897%	3	1,881	-99.365%
2026-06-22	4.9500	4.9500	4.8500	4.8500	-22.026%	3	1,878	-99.175%
2026-06-16	6.0400	6.2200	6.0400	6.2200	+0.323%	3	1,876	-99.357%
2026-06-15	7.0000	7.0000	6.2000	6.2000	-27.907%	4	1,876	-99.355%
2026-06-12	8.7500	9.0000	8.5000	8.6000	+3.118%	77	1,877	-99.535%
2026-06-11	9.0500	9.0500	8.3400	8.3400	-22.778%	3	1,868	-99.520%
2026-06-10	10.8000	10.8000	10.8000	10.8000	+23.853%	1	1,868	-99.630%
2026-06-09	8.8500	8.8500	8.7200	8.7200	+9.000%	2	1,867	-99.541%
2026-06-08	8.0000	8.0000	8.0000	8.0000	-18.367%	1	1,868	-99.500%
2026-06-05	7.9000	10.0500	7.8500	9.8000	+35.546%	132	1,869	-99.592%
2026-06-04	7.3500	7.3500	6.8000	7.2300	+17.561%	4	1,794	-99.447%
2026-06-03	6.1500	6.2000	6.1500	6.1500	0.000%	46	1,794	-99.350%
2026-06-02	6.0000	6.1500	5.9000	6.1500	0.000%	100	1,803	-99.350%
2026-06-01	7.0000	7.0000	6.1500	6.1500	-21.855%	10	1,765	-99.350%
2026-05-29	7.0800	7.8700	7.0800	7.8700	+4.238%	11	1,761	-99.492%
2026-05-28	7.9000	7.9000	7.3100	7.5500	-4.430%	23	1,761	-99.470%
2026-05-27	7.9000	8.7400	7.8800	7.9000	-0.126%	25	1,755	-99.494%
2026-05-26	9.6400	9.6400	7.9100	7.9100	-32.219%	15	1,746	-99.494%
2026-05-22	11.6700	11.6700	11.6700	11.6700	-4.344%	10	1,745	-99.657%
2026-05-21	12.5500	12.5500	11.9700	12.2000	-17.623%	11	1,735	-99.672%
2026-05-19	18.1500	18.4500	14.8100	14.8100	-16.704%	44	1,735	-99.730%
2026-05-18	16.3000	17.7800	16.3000	17.7800	+24.772%	2	1,704	-99.775%
2026-05-15	15.9000	15.9000	14.2500	14.2500	+0.565%	6	1,704	-99.719%
2026-05-14	14.1700	14.1700	14.1700	14.1700	-1.938%	1	1,704	-99.718%
2026-05-13	15.2800	15.2800	14.2000	14.4500	-10.248%	22	1,708	-99.723%
2026-05-12	15.9000	17.0000	15.9000	16.1000	+5.851%	157	1,708	-99.752%
2026-05-11	14.3800	15.2200	14.3600	15.2100	+4.464%	5	1,708	-99.737%
2026-05-08	16.2900	16.2900	14.5600	14.5600	-22.759%	114	1,857	-99.725%
2026-05-07	18.0200	19.3700	17.8700	18.8500	+2.002%	13	1,756	-99.788%
2026-05-06	20.4000	20.4500	18.4800	18.4800	-5.231%	33	1,755	-99.784%
2026-05-05	19.6500	19.6500	18.9500	19.5000	-18.750%	5	1,745	-99.795%
2026-05-04	24.5400	24.5400	23.3000	24.0000	-17.667%	76	1,744	-99.833%
2026-05-01	28.9900	30.3000	28.9900	29.1500	-10.911%	3	1,750	-99.863%
2026-04-30	31.0500	33.8100	31.0500	32.7200	-3.481%	242	1,750	-99.878%
2026-04-29	32.3000	34.0000	32.3000	33.9000	-4.507%	6	1,744	-99.882%
2026-04-28	37.6500	38.8800	34.6500	35.5000	+4.197%	81	1,746	-99.887%
2026-04-27	34.1000	34.5200	34.0000	34.0700	-10.436%	6	1,683	-99.883%
2026-04-24	37.5200	38.0500	36.7500	38.0400	-7.647%	45	1,683	-99.895%
2026-04-23	41.7000	43.0000	38.9500	41.1900	+3.311%	135	1,669	-99.903%
2026-04-22	42.0000	43.6500	39.0500	39.8700	-14.808%	161	1,722	-99.900%
2026-04-21	45.7500	47.8500	45.0000	46.8000	-0.531%	154	1,654	-99.915%
2026-04-20	45.2000	49.3000	45.2000	47.0500	+1.510%	60	1,654	-99.915%
2026-04-17	44.8200	46.5700	44.8200	46.3500	-3.638%	279	1,623	-99.914%
2026-04-16	47.7600	48.1000	47.7600	48.1000	-2.037%	4	1,637	-99.917%
2026-04-15	49.8500	50.0000	49.0800	49.1000	+5.796%	9	1,636	-99.919%
2026-04-14	51.8000	51.8000	46.4100	46.4100	-14.294%	1,014	1,636	-99.914%
2026-04-13	58.3200	58.3200	54.1500	54.1500	-3.750%	6	889	-99.926%
2026-04-10	57.0700	58.0200	56.2600	56.2600	-1.385%	110	886	-99.929%
2026-04-09	61.9000	62.7000	57.0500	57.0500	-7.160%	303	877	-99.930%
2026-04-08	57.5500	62.1000	57.5500	61.4500	-18.717%	77	864	-99.935%
2026-04-07	76.3500	77.3000	73.1000	75.6000	+3.918%	25	875	-99.947%
2026-04-06	71.0500	73.7500	71.0500	72.7500	-6.719%	11	867	-99.945%
2026-04-02	89.5000	90.6600	77.9900	77.9900	+5.749%	9	869	-99.949%
2026-04-01	82.2000	82.2000	73.7500	73.7500	-25.939%	5	869	-99.946%
2026-03-31	99.5800	99.5800	99.5800	99.5800	+0.474%	1	873	-99.960%
2026-03-30	94.5900	101.2500	94.5900	99.1100	+26.950%	27	873	-99.960%
2026-03-27	79.9000	79.9200	76.4000	78.0700	-4.502%	85	855	-99.949%
2026-03-26	76.7000	81.7500	76.4000	81.7500	+15.842%	38	872	-99.951%
2026-03-25	73.4300	73.4300	70.0000	70.5700	+8.737%	4	871	-99.943%
2026-03-24	64.2500	67.7800	64.2500	64.9000	+3.196%	16	872	-99.938%
2026-03-23	58.0800	64.4700	57.7000	62.8900	+4.036%	148	872	-99.936%
2026-03-20	53.3500	62.6500	53.3500	60.4500	+12.570%	14	961	-99.934%
2026-03-19	55.1900	56.9500	52.3000	53.7000	+5.501%	965	961	-99.926%
2026-03-18	50.0000	50.9000	50.0000	50.9000	-1.165%	17	315	-99.921%
2026-03-17	52.8100	52.8100	51.3000	51.5000	-7.124%	65	315	-99.922%
2026-03-16	55.5100	56.1000	55.1500	55.4500	-13.224%	16	291	-99.928%
2026-03-13	62.6500	63.9000	62.6500	63.9000	-8.909%	4	299	-99.937%
2026-03-12	70.1000	70.4500	69.2300	70.1500	+5.409%	181	298	-99.943%
2026-03-11	68.8500	68.8500	66.5500	66.5500	-4.245%	7	273	-99.940%
2026-03-10	69.6000	69.6000	69.5000	69.5000	-10.496%	2	270	-99.942%
2026-03-09	83.6000	83.6000	77.6500	77.6500	-11.862%	9	271	-99.948%
2026-03-06	77.2500	88.1000	77.1000	88.1000	+12.087%	126	266	-99.955%
2026-03-05	78.1500	79.3500	78.1500	78.6000	+11.395%	6	260	-99.949%
2026-03-04	72.9000	72.9000	70.5600	70.5600	-10.853%	2	257	-99.943%
2026-03-03	81.6900	81.6900	79.1500	79.1500	+17.068%	22	257	-99.949%
2026-03-02	71.6000	71.6000	67.6100	67.6100	-5.507%	32	239	-99.941%
2026-02-27	71.5500	71.5500	71.5500	71.5500	-1.825%	1	235	-99.944%
2026-02-26	72.8800	72.8800	72.8800	72.8800	+12.556%	1	235	-99.945%
2026-02-25	64.8000	64.8000	64.7500	64.7500	+0.543%	2	235	-99.938%
2026-02-20	67.6500	67.6500	64.4000	64.4000	-8.549%	3	235	-99.938%
2026-02-19	71.0500	71.0500	69.5000	70.4200	+3.788%	19	236	-99.943%
2026-02-18	74.5000	74.5000	67.8500	67.8500	-9.048%	2	238	-99.941%
2026-02-17	74.6000	74.6000	74.6000	74.6000	+3.611%	3	238	-99.946%
2026-02-13	80.0000	80.0000	72.0000	72.0000	+3.552%	13	247	-99.944%
2026-02-12	68.4500	69.5300	68.4500	69.5300	-8.368%	61	247	-99.942%
2026-02-11	78.2000	78.2000	75.8800	75.8800	-10.834%	15	192	-99.947%
2026-02-10	86.2500	86.2500	84.6000	85.1000	+6.575%	4	191	-99.953%
2026-02-09	81.2500	81.2500	79.4000	79.8500	+0.516%	14	192	-99.950%
2026-02-06	82.3300	82.3300	79.4400	79.4400	-15.489%	13	192	-99.950%
2026-02-04	94.0000	94.0000	94.0000	94.0000	+28.240%	1	179	-99.957%
2026-02-03	73.3000	73.3000	73.2000	73.3000	+5.165%	12	179	-99.945%
2026-01-28	69.2800	69.7000	69.2800	69.7000	-6.831%	3	185	-99.943%
2026-01-27	74.8100	74.8100	74.8100	74.8100	-6.686%	1	187	-99.947%
2026-01-26	80.1700	80.1700	80.1700	80.1700	+1.803%	1	188	-99.950%
2026-01-23	77.1800	79.5000	77.0000	78.7500	-0.694%	4	187	-99.949%
2026-01-22	84.6000	84.6000	79.2900	79.3000	-1.184%	125	185	-99.950%
2026-01-21	80.0000	80.2500	80.0000	80.2500	-11.228%	51	60	-99.950%
2026-01-20	90.4000	90.4000	90.4000	90.4000	-12.446%	15	17	-99.956%
2026-01-14	103.2500	103.2500	103.2500	103.2500	+5.303%	2	5	-99.961%
2026-01-12	98.1500	98.1500	98.0500	98.0500	-0.779%	2	3	-99.959%
2026-01-09	98.8200	98.8200	98.8200	98.8200	-5.931%	1	2	-99.960%
2026-01-06	105.0500	105.0500	105.0500	105.0500	-29.449%	2	1	-99.962%
2025-12-10	149.5700	149.5700	148.9000	148.9000	0.000%	10	0	-99.973%