Dark

MU20260918P520
MU Sep 18 2026 520.00 Put (MU260918P00520000)
option OPRA

EOD

Sep 10, 2026

0.0400-50.000%(-0.0400)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1200	0.1200	0.0400	0.0400	-50.000%	17	1,551	0.000%
2026-09-09	0.1500	0.1500	0.0500	0.0800	-11.111%	27	1,553	-50.000%
2026-09-08	0.1500	0.1500	0.0600	0.0900	-25.000%	7	1,535	-55.556%
2026-09-04	0.0700	0.1500	0.0700	0.1200	+9.091%	5	1,539	-66.667%
2026-09-03	0.0800	0.1300	0.0800	0.1100	-26.667%	13	1,539	-63.636%
2026-09-02	0.1700	0.1700	0.1500	0.1500	+7.143%	501	1,540	-73.333%
2026-09-01	0.1400	0.1400	0.1400	0.1400	-6.667%	11	1,162	-71.429%
2026-08-31	0.2600	0.2600	0.0900	0.1500	-44.444%	8	1,152	-73.333%
2026-08-28	0.6600	0.6600	0.2700	0.2700	-12.903%	4	1,153	-85.185%
2026-08-27	0.3500	0.3700	0.3100	0.3100	-8.824%	3	1,154	-87.097%
2026-08-26	0.3700	0.4700	0.3400	0.3400	-19.048%	4	1,155	-88.235%
2026-08-25	0.3700	0.4600	0.3700	0.4200	-22.222%	3	1,157	-90.476%
2026-08-24	0.6000	0.6900	0.5400	0.5400	-12.903%	21	1,157	-92.593%
2026-08-21	0.6100	0.6200	0.5300	0.6200	-10.145%	5	1,178	-93.548%
2026-08-20	0.7400	0.7400	0.6900	0.6900	-1.429%	3	1,181	-94.203%
2026-08-19	0.7000	0.7800	0.7000	0.7000	-12.500%	6	1,180	-94.286%
2026-08-18	0.6900	0.8000	0.6900	0.8000	+29.032%	13	1,179	-95.000%
2026-08-17	0.6500	0.6500	0.5300	0.6200	-18.421%	20	1,172	-93.548%
2026-08-14	0.7800	0.8700	0.6900	0.7600	-10.588%	36	1,160	-94.737%
2026-08-13	1.0200	1.0900	0.8400	0.8500	-26.087%	11	1,186	-95.294%
2026-08-12	1.4000	1.4000	1.1100	1.1500	-27.673%	73	1,190	-96.522%
2026-08-11	2.0300	2.0300	1.5900	1.5900	-21.675%	28	1,176	-97.484%
2026-08-10	2.9000	2.9000	1.8800	2.0300	-17.814%	21	1,180	-98.030%
2026-08-07	3.3700	3.5500	2.4700	2.4700	-31.389%	29	1,190	-98.381%
2026-08-06	6.3900	6.3900	3.4000	3.6000	-19.643%	84	1,184	-98.889%
2026-08-05	6.1500	6.1500	4.4800	4.4800	-25.950%	10	1,200	-99.107%
2026-08-04	7.0200	7.0500	6.0500	6.0500	-28.824%	79	1,203	-99.339%
2026-08-03	12.6000	12.6000	8.4500	8.5000	-12.099%	168	1,216	-99.529%
2026-07-31	7.3500	10.8400	6.8000	9.6700	+5.109%	41	1,173	-99.586%
2026-07-30	12.6400	12.6400	8.8400	9.2000	-52.208%	70	1,172	-99.565%
2026-07-29	12.6000	19.2500	12.6000	19.2500	+36.816%	51	1,172	-99.792%
2026-07-28	13.8000	16.7500	13.7500	14.0700	+19.745%	99	1,168	-99.716%
2026-07-27	9.6000	13.7000	9.6000	11.7500	+5.856%	50	1,121	-99.660%
2026-07-24	10.2200	11.1000	9.5500	11.1000	+13.846%	59	1,112	-99.640%
2026-07-23	10.4200	10.4200	8.9500	9.7500	-7.143%	56	1,101	-99.590%
2026-07-22	11.1800	11.1800	10.5000	10.5000	-6.667%	8	1,111	-99.619%
2026-07-21	12.0000	12.0000	10.9500	11.2500	-31.193%	9	1,105	-99.644%
2026-07-20	15.2200	16.3500	14.4500	16.3500	-5.764%	45	1,107	-99.755%
2026-07-17	20.0000	20.0000	14.4000	17.3500	+5.471%	39	1,064	-99.769%
2026-07-16	15.0000	16.5000	14.5000	16.4500	+12.671%	67	1,067	-99.757%
2026-07-15	12.5000	15.3000	12.5000	14.6000	+37.089%	18	1,032	-99.726%
2026-07-14	10.4500	11.2500	10.4500	10.6500	-8.974%	8	1,029	-99.624%
2026-07-13	12.1000	12.1000	11.3000	11.7000	+1.299%	6	1,027	-99.658%
2026-07-10	11.9200	11.9200	11.5000	11.5500	+0.873%	17	1,028	-99.654%
2026-07-09	11.3000	11.4500	11.3000	11.4500	-34.571%	6	1,029	-99.651%
2026-07-07	18.2400	18.2400	17.0100	17.5000	+24.555%	30	1,029	-99.771%
2026-07-06	14.5000	14.5000	13.5000	14.0500	-21.944%	13	1,010	-99.715%
2026-07-02	12.5500	18.0000	12.2000	18.0000	+36.364%	34	1,021	-99.778%
2026-07-01	10.9200	13.2000	10.9200	13.2000	+41.176%	9	1,021	-99.697%
2026-06-30	9.3600	9.3600	9.3500	9.3500	-26.320%	3	1,016	-99.572%
2026-06-29	12.4400	12.7000	12.4400	12.6900	+26.900%	34	1,016	-99.685%
2026-06-26	10.0000	10.0000	10.0000	10.0000	+14.155%	1	1,004	-99.600%
2026-06-25	8.5000	10.8200	8.5000	8.7600	-38.912%	5	1,004	-99.543%
2026-06-24	14.0000	14.3400	13.8000	14.3400	-9.527%	6	1,007	-99.721%
2026-06-23	15.1900	15.8500	14.7400	15.8500	+33.755%	4	1,002	-99.748%
2026-06-22	11.9200	11.9200	11.8500	11.8500	-12.222%	2	1,006	-99.662%
2026-06-18	11.9500	13.9100	11.9500	13.5000	-6.250%	9	1,009	-99.704%
2026-06-17	15.7000	15.9000	14.4000	14.4000	-7.928%	14	1,009	-99.722%
2026-06-16	14.6000	15.6400	14.6000	15.6400	-0.698%	3	1,009	-99.744%
2026-06-15	17.2200	17.2200	15.7500	15.7500	-27.586%	139	1,009	-99.746%
2026-06-12	22.7000	22.7000	21.7500	21.7500	-21.338%	2	1,075	-99.816%
2026-06-10	25.7200	28.5000	25.7200	27.6500	+6.346%	28	1,076	-99.855%
2026-06-09	26.0000	26.0000	26.0000	26.0000	+13.043%	1	1,073	-99.846%
2026-06-08	21.9600	23.8000	21.9600	23.0000	-19.355%	5	1,074	-99.826%
2026-06-05	22.3000	29.0000	22.3000	28.5200	+56.962%	10	1,075	-99.860%
2026-06-04	19.1800	19.8000	18.0900	18.1700	+16.102%	47	1,069	-99.780%
2026-06-03	16.3000	16.3000	15.6500	15.6500	-3.395%	4	1,060	-99.744%
2026-06-02	16.2000	16.2000	16.2000	16.2000	-7.797%	1	1,057	-99.753%
2026-06-01	19.0000	19.0000	17.5700	17.5700	-21.387%	21	1,056	-99.772%
2026-05-29	21.0000	22.3500	20.8500	22.3500	+0.404%	26	1,057	-99.821%
2026-05-28	22.8500	22.8500	22.2600	22.2600	-4.872%	68	1,049	-99.820%
2026-05-27	25.4000	25.4000	23.4000	23.4000	-1.057%	20	1,681	-99.829%
2026-05-26	29.0900	29.0900	23.6500	23.6500	-32.332%	616	1,682	-99.831%
2026-05-22	33.9000	35.1500	31.9900	34.9500	-0.285%	28	1,493	-99.886%
2026-05-21	38.0000	38.0000	35.0500	35.0500	-16.982%	11	1,487	-99.886%
2026-05-20	45.1500	45.1500	42.2200	42.2200	-1.928%	26	1,487	-99.905%
2026-05-19	53.0800	53.3000	43.0500	43.0500	-14.482%	609	1,215	-99.907%
2026-05-18	43.5000	54.0000	43.5000	50.3400	+15.195%	175	1,215	-99.921%
2026-05-15	46.4000	46.4000	42.1000	43.7000	+10.633%	32	1,215	-99.908%
2026-05-14	39.2500	40.4500	38.7000	39.5000	-0.554%	165	1,083	-99.899%
2026-05-13	41.5000	41.8000	39.7200	39.7200	-14.617%	20	935	-99.899%
2026-05-12	45.9500	49.9000	45.6000	46.5200	+13.270%	56	935	-99.914%
2026-05-11	35.7700	41.2500	35.7700	41.0700	-3.022%	16	935	-99.903%
2026-05-08	47.6100	47.6100	42.3500	42.3500	-25.897%	340	931	-99.906%
2026-05-07	50.8500	57.1500	50.8500	57.1500	+4.326%	43	735	-99.930%
2026-05-06	57.9700	57.9700	53.8600	54.7800	-6.279%	728	713	-99.927%
2026-05-05	58.3800	58.7100	55.5500	58.4500	-17.163%	79	579	-99.932%
2026-05-04	70.0500	70.5600	68.1000	70.5600	-16.200%	9	553	-99.943%
2026-05-01	85.0000	85.4500	81.6800	84.2000	-7.928%	30	547	-99.952%
2026-04-30	86.9000	94.9500	86.9000	91.4500	-1.135%	28	547	-99.956%
2026-04-29	89.6500	92.7500	89.5000	92.5000	-4.393%	123	550	-99.957%
2026-04-28	100.3000	100.3000	96.7500	96.7500	+2.057%	16	542	-99.959%
2026-04-27	95.3300	95.3300	93.1600	94.8000	-23.678%	6	533	-99.958%
2026-04-21	124.1500	124.2100	124.1500	124.2100	+5.218%	2	530	-99.968%
2026-04-17	118.8200	119.7000	118.0300	118.0500	-1.510%	36	529	-99.966%
2026-04-16	119.7400	120.1500	119.6300	119.8600	-28.612%	564	530	-99.967%
2026-04-07	167.9000	167.9000	167.9000	167.9000	-1.842%	1	90	-99.976%
2026-03-26	171.3000	171.3000	171.0500	171.0500	+12.533%	2	90	-99.977%
2026-03-24	149.0000	152.7500	149.0000	152.0000	+9.039%	3	91	-99.974%
2026-03-23	137.5800	139.4000	136.4600	139.4000	+5.287%	4	91	-99.971%
2026-03-20	132.3000	132.4000	132.3000	132.4000	+3.689%	2	90	-99.970%
2026-03-19	128.9000	128.9000	127.6700	127.6900	+6.764%	26	90	-99.969%
2026-03-18	119.6000	119.6000	119.6000	119.6000	-15.507%	70	90	-99.967%
2026-03-13	141.5500	141.5500	141.5500	141.5500	-8.293%	2	90	-99.972%
2026-03-12	154.2300	154.3500	154.2300	154.3500	+0.423%	150	89	-99.974%
2026-03-10	153.5500	153.7000	153.5500	153.7000	-7.034%	2	14	-99.974%
2026-03-09	165.2500	165.3300	165.2500	165.3300	+5.373%	2	13	-99.976%
2026-03-05	156.8000	156.9000	156.8000	156.9000	+9.835%	2	13	-99.975%
2026-02-25	142.8000	142.8500	142.8000	142.8500	-1.449%	2	11	-99.972%
2026-02-24	145.1500	145.1500	144.9500	144.9500	+0.069%	20	11	-99.972%
2026-02-20	144.7500	144.8500	144.7500	144.8500	-10.614%	2	1	-99.972%
2026-01-23	162.4000	162.4000	162.0500	162.0500	-46.341%	2	2	-99.975%
2025-11-24	302.0000	302.0000	302.0000	302.0000	0.000%	1	1	-99.987%