Dark

MU20260918P500
MU Sep 18 2026 500.00 Put (MU260918P00500000)
option OPRA

EOD

Sep 10, 2026

0.0100-80.000%(-0.0400)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0300	0.0400	0.0100	0.0100	-80.000%	58	9,911	0.000%
2026-09-09	0.0200	0.0500	0.0200	0.0500	-16.667%	15	9,931	-80.000%
2026-09-08	0.0700	0.0700	0.0200	0.0600	+50.000%	55	9,930	-83.333%
2026-09-04	0.1200	0.2400	0.0400	0.0400	-63.636%	2,437	8,891	-75.000%
2026-09-03	0.1200	0.2300	0.0700	0.1100	+37.500%	628	8,891	-90.909%
2026-09-02	0.0700	0.1400	0.0700	0.0800	-42.857%	372	9,440	-87.500%
2026-09-01	0.1200	0.1600	0.0600	0.1400	+100.000%	374	9,423	-92.857%
2026-08-31	0.0500	0.2000	0.0500	0.0700	-69.565%	285	9,609	-85.714%
2026-08-28	0.6100	0.6600	0.1400	0.2300	-8.000%	86	9,535	-95.652%
2026-08-27	0.2400	0.3500	0.2000	0.2500	-26.471%	132	9,552	-96.000%
2026-08-26	0.2200	0.3400	0.2200	0.3400	-2.857%	30	9,558	-97.059%
2026-08-25	0.4100	0.4100	0.3200	0.3500	-31.373%	30	9,541	-97.143%
2026-08-24	0.2800	0.6000	0.2800	0.5100	+10.870%	47	9,542	-98.039%
2026-08-21	0.3700	0.5200	0.3700	0.4600	-28.125%	97	9,539	-97.826%
2026-08-20	0.4200	0.6400	0.4200	0.6400	+4.918%	176	9,525	-98.438%
2026-08-19	0.5700	0.6800	0.5700	0.6100	-14.085%	40	9,461	-98.361%
2026-08-18	0.5800	0.7600	0.5000	0.7100	+44.898%	99	9,469	-98.592%
2026-08-17	0.4500	0.6100	0.4200	0.4900	-22.222%	168	9,425	-97.959%
2026-08-14	0.5100	0.7500	0.5100	0.6300	-20.253%	68	9,405	-98.413%
2026-08-13	0.8000	0.9300	0.7300	0.7900	-15.957%	111	9,434	-98.734%
2026-08-12	1.2300	1.2300	0.9000	0.9400	-23.577%	296	9,472	-98.936%
2026-08-11	1.6200	1.6600	1.2300	1.2300	-20.645%	134	9,526	-99.187%
2026-08-10	2.0000	2.0000	1.5000	1.5500	-23.267%	811	9,518	-99.355%
2026-08-07	2.7200	2.8500	1.9700	2.0200	-29.371%	142	9,243	-99.505%
2026-08-06	5.0300	5.2300	2.7900	2.8600	-28.500%	274	9,284	-99.650%
2026-08-05	4.8800	4.8800	3.6500	4.0000	-19.840%	145	9,253	-99.750%
2026-08-04	5.7500	5.9400	4.9500	4.9900	-27.786%	190	9,249	-99.800%
2026-08-03	9.3500	10.7500	6.8500	6.9100	-16.647%	220	9,240	-99.855%
2026-07-31	5.9000	9.0500	5.8600	8.2900	+11.275%	181	9,209	-99.879%
2026-07-30	11.5000	11.5000	7.4500	7.4500	-53.438%	2,081	9,169	-99.866%
2026-07-29	9.9100	16.0000	9.9100	16.0000	+40.351%	318	7,280	-99.938%
2026-07-28	11.1000	14.1400	11.0000	11.4000	+36.527%	185	7,166	-99.912%
2026-07-27	8.0000	11.6000	8.0000	8.3500	-9.730%	548	7,110	-99.880%
2026-07-24	8.7700	9.5000	8.1300	9.2500	+10.778%	183	7,074	-99.892%
2026-07-23	8.6100	8.6100	7.7000	8.3500	-7.222%	108	7,001	-99.880%
2026-07-22	9.2500	9.5000	8.8900	9.0000	-0.772%	18	7,054	-99.889%
2026-07-21	10.1500	11.1800	9.0700	9.0700	-37.014%	152	7,053	-99.890%
2026-07-20	12.7000	14.4200	12.2500	14.4000	-1.370%	112	7,032	-99.931%
2026-07-17	16.0500	16.4500	11.8500	14.6000	+7.117%	288	6,998	-99.932%
2026-07-16	12.5000	14.0000	12.5000	13.6300	+12.645%	153	7,041	-99.927%
2026-07-15	9.1000	13.0000	8.9600	12.1000	+31.522%	189	7,018	-99.917%
2026-07-14	9.5000	9.5700	8.8000	9.2000	-8.000%	116	6,906	-99.891%
2026-07-13	9.8500	12.0000	9.8500	10.0000	0.000%	167	6,873	-99.900%
2026-07-10	11.1000	11.1000	9.6500	10.0000	-1.961%	99	6,768	-99.900%
2026-07-09	11.9000	11.9000	9.7000	10.2000	-18.072%	137	6,767	-99.902%
2026-07-08	14.4000	14.4000	12.4500	12.4500	-10.753%	30	6,713	-99.920%
2026-07-07	12.7000	15.5600	12.7000	13.9500	+17.622%	291	6,700	-99.928%
2026-07-06	12.1500	12.3000	11.7000	11.8600	-21.457%	24	6,515	-99.916%
2026-07-02	10.9500	15.7100	10.9500	15.1000	+29.614%	77	6,501	-99.934%
2026-07-01	10.0000	11.6500	9.4500	11.6500	+40.361%	84	6,501	-99.914%
2026-06-30	9.0000	9.0000	8.1500	8.3000	-8.490%	55	6,489	-99.880%
2026-06-29	9.7500	11.3600	9.0700	9.0700	+0.666%	187	6,483	-99.890%
2026-06-26	8.6400	9.0300	8.3200	9.0100	+17.165%	13	6,396	-99.889%
2026-06-25	7.9500	9.5000	6.9500	7.6900	-40.016%	135	6,395	-99.870%
2026-06-24	12.7400	13.3000	12.0000	12.8200	-6.218%	62	6,383	-99.922%
2026-06-23	11.4500	14.1500	11.4500	13.6700	+33.366%	114	6,388	-99.927%
2026-06-22	10.1500	10.5000	10.1500	10.2500	-13.136%	68	6,352	-99.902%
2026-06-18	10.5000	12.1000	10.5000	11.8000	-4.453%	57	6,371	-99.915%
2026-06-17	14.9500	14.9500	12.2500	12.3500	-10.959%	20	6,371	-99.919%
2026-06-16	13.5000	14.7500	12.7000	13.8700	+0.873%	20	6,371	-99.928%
2026-06-15	14.8500	15.1000	13.7500	13.7500	-27.056%	73	6,357	-99.927%
2026-06-12	19.6000	20.3000	18.8500	18.8500	+1.508%	51	6,420	-99.947%
2026-06-11	23.0600	23.0600	18.5700	18.5700	-22.625%	42	6,401	-99.946%
2026-06-10	23.0000	25.0000	20.3000	24.0000	+9.141%	2,158	6,393	-99.958%
2026-06-09	17.0000	27.1900	16.9700	21.9900	+10.392%	94	4,590	-99.955%
2026-06-08	18.5300	21.0000	18.5300	19.9200	-18.428%	44	4,563	-99.950%
2026-06-05	18.1300	25.0000	18.1300	24.4200	+55.541%	89	4,559	-99.959%
2026-06-04	16.3500	17.3200	15.5500	15.7000	+13.031%	173	4,554	-99.936%
2026-06-03	14.0000	14.1100	13.8400	13.8900	+2.132%	45	4,435	-99.928%
2026-06-02	15.6500	15.6500	13.6000	13.6000	-10.526%	26	4,457	-99.926%
2026-06-01	17.2000	17.2000	15.2000	15.2000	-23.541%	76	4,465	-99.934%
2026-05-29	17.6300	19.8800	17.6300	19.8800	+4.084%	287	4,458	-99.950%
2026-05-28	19.7000	19.7500	18.4200	19.1000	-6.143%	180	4,258	-99.948%
2026-05-27	19.4600	22.6000	19.4600	20.3500	+2.005%	94	4,209	-99.951%
2026-05-26	26.1000	26.1000	19.9500	19.9500	-36.967%	139	4,163	-99.950%
2026-05-22	31.8000	31.8000	27.3500	31.6500	+3.364%	27	4,163	-99.968%
2026-05-21	35.4500	35.4500	29.9700	30.6200	-16.110%	976	4,172	-99.967%
2026-05-20	37.4000	39.0000	35.9100	36.5000	-9.317%	61	4,172	-99.973%
2026-05-19	47.0000	47.4600	38.0000	40.2500	-13.719%	413	3,589	-99.975%
2026-05-18	35.3900	47.1500	35.3900	46.6500	+23.904%	110	3,589	-99.979%
2026-05-15	39.1500	40.1000	36.1200	37.6500	+11.160%	124	3,589	-99.973%
2026-05-14	35.2600	35.2600	33.6600	33.8700	-2.672%	30	3,514	-99.970%
2026-05-13	34.7000	37.2000	34.2400	34.8000	-11.450%	2,553	985	-99.971%
2026-05-12	38.0000	44.1000	36.6000	39.3000	+8.264%	175	985	-99.975%
2026-05-11	31.7100	36.8000	31.5000	36.3000	-2.681%	130	985	-99.972%
2026-05-08	41.4400	41.4400	37.2000	37.3000	-25.771%	194	965	-99.973%
2026-05-07	46.3500	50.5500	43.6000	50.2500	+9.121%	122	1,003	-99.980%
2026-05-06	49.1500	52.5700	46.0000	46.0500	-8.812%	297	1,014	-99.978%
2026-05-05	51.3500	51.3500	48.0500	50.5000	-17.752%	671	835	-99.980%
2026-05-04	65.7100	65.7100	59.2500	61.4000	-16.655%	78	394	-99.984%
2026-05-01	81.5100	81.5100	70.4700	73.6700	-7.913%	194	320	-99.986%
2026-04-30	75.6900	84.1000	75.6900	80.0000	-2.439%	23	320	-99.988%
2026-04-29	78.5000	83.0300	78.5000	82.0000	-3.643%	19	319	-99.988%
2026-04-28	83.5000	91.9500	83.5000	85.1000	+4.803%	27	311	-99.988%
2026-04-27	80.0000	82.4900	80.0000	81.2000	-11.208%	307	304	-99.988%
2026-04-24	87.0000	91.4500	87.0000	91.4500	-5.086%	26	119	-99.989%
2026-04-23	97.2000	97.2000	96.2000	96.3500	+4.501%	11	109	-99.990%
2026-04-22	97.2000	97.2000	92.0000	92.2000	-13.888%	33	112	-99.989%
2026-04-21	109.2000	109.4500	107.0700	107.0700	-4.742%	39	85	-99.991%
2026-04-20	107.3000	112.4000	107.1700	112.4000	+5.988%	3	85	-99.991%
2026-04-17	105.5700	106.2800	103.8900	106.0500	-1.303%	57	84	-99.991%
2026-04-16	106.0000	107.5000	106.0000	107.4500	-4.361%	21	65	-99.991%
2026-04-15	112.0000	112.3500	109.3400	112.3500	-10.407%	18	56	-99.991%
2026-04-13	126.8800	126.8800	125.4000	125.4000	+2.703%	31	56	-99.992%
2026-04-10	125.0000	125.0000	122.1000	122.1000	-2.818%	15	59	-99.992%
2026-04-09	129.1000	129.1000	125.6400	125.6400	-18.256%	11	54	-99.992%
2026-04-07	148.6000	153.7000	148.6000	153.7000	-2.752%	3	44	-99.993%
2026-04-01	157.3500	158.0500	157.3500	158.0500	-16.790%	9	44	-99.994%
2026-03-31	183.3700	189.9400	183.3700	189.9400	+4.673%	5	53	-99.995%
2026-03-30	174.3900	181.4600	174.3900	181.4600	+15.220%	9	58	-99.994%
2026-03-27	157.5500	157.7700	157.1500	157.4900	+0.216%	7	58	-99.994%
2026-03-26	157.1500	157.1500	157.1500	157.1500	+7.087%	5	60	-99.994%
2026-03-25	148.7400	148.7400	145.9200	146.7500	+8.704%	21	60	-99.993%
2026-03-23	123.1000	135.2500	122.8000	135.0000	+10.159%	31	56	-99.993%
2026-03-20	120.6000	122.5500	120.6000	122.5500	+5.829%	6	47	-99.992%
2026-03-19	114.3000	115.8000	114.3000	115.8000	+8.417%	9	43	-99.991%
2026-03-18	106.8100	106.8100	106.8100	106.8100	-3.991%	1	40	-99.991%
2026-03-17	116.1000	116.4600	111.0500	111.2500	-4.539%	8	40	-99.991%
2026-03-16	116.4500	116.5400	116.4500	116.5400	-8.668%	2	40	-99.991%
2026-03-13	127.6500	127.6500	127.6000	127.6000	-4.190%	2	40	-99.992%
2026-03-11	133.1900	133.1900	133.1800	133.1800	-12.994%	5	40	-99.992%
2026-03-06	152.9000	153.0700	152.9000	153.0700	+10.122%	6	46	-99.993%
2026-03-04	145.0500	145.0500	139.0000	139.0000	-9.411%	7	43	-99.993%
2026-03-03	153.4400	153.4400	153.4400	153.4400	+12.501%	1	43	-99.993%
2026-03-02	136.3900	136.3900	136.3900	136.3900	+4.634%	1	43	-99.993%
2026-02-25	130.3500	130.3500	130.3500	130.3500	-5.406%	1	43	-99.992%
2026-02-24	133.6000	137.9500	130.1000	137.8000	+7.196%	8	43	-99.993%
2026-02-20	128.4000	128.5500	128.4000	128.5500	-7.003%	2	38	-99.992%
2026-02-19	138.2300	138.2300	138.2300	138.2300	+0.670%	1	39	-99.993%
2026-02-12	137.7500	137.7500	137.3100	137.3100	-11.161%	2	39	-99.993%
2026-02-06	154.6500	154.7000	154.5600	154.5600	-5.468%	23	38	-99.994%
2026-02-05	163.5000	163.5000	163.5000	163.5000	+13.266%	1	24	-99.994%
2026-02-03	144.3500	144.3500	144.3500	144.3500	+7.523%	10	23	-99.993%
2026-01-29	134.2500	134.2500	134.2500	134.2500	-1.540%	1	13	-99.993%
2026-01-28	136.3500	136.4000	136.3500	136.3500	-7.087%	22	12	-99.993%
2026-01-27	146.7500	146.7500	146.7500	146.7500	-0.102%	1	14	-99.993%
2026-01-23	146.7500	146.9500	146.7500	146.9000	-3.228%	4	13	-99.993%
2026-01-22	152.0000	152.0000	151.8000	151.8000	-2.642%	2	11	-99.993%
2026-01-21	156.7900	156.7900	155.9200	155.9200	0.000%	10	10	-99.994%