Dark

MU20260918P550
MU Sep 18 2026 550.00 Put (MU260918P00550000)
option OPRA

EOD

Sep 10, 2026

0.0400-33.333%(-0.0200)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1700	0.1700	0.0200	0.0400	-33.333%	22	2,230	0.000%
2026-09-09	0.2100	0.2100	0.0600	0.0600	-25.000%	41	2,230	-33.333%
2026-09-08	0.0800	0.1300	0.0800	0.0800	-33.333%	103	2,215	-50.000%
2026-09-04	0.5200	0.5200	0.0500	0.1200	-20.000%	110	2,147	-66.667%
2026-09-03	0.2700	0.2700	0.1100	0.1500	+7.143%	15	2,147	-73.333%
2026-09-02	0.1600	0.1600	0.1400	0.1400	-30.000%	13	2,150	-71.429%
2026-09-01	0.1400	0.2000	0.1400	0.2000	0.000%	21	2,162	-80.000%
2026-08-31	0.2500	0.2500	0.1600	0.2000	-42.857%	62	2,161	-80.000%
2026-08-28	0.2700	0.3600	0.2600	0.3500	-10.256%	31	2,140	-88.571%
2026-08-27	0.4100	0.5100	0.3900	0.3900	-13.333%	24	2,138	-89.744%
2026-08-26	0.6400	0.6400	0.4300	0.4500	-16.667%	49	2,146	-91.111%
2026-08-25	0.4800	0.5900	0.4800	0.5400	-19.403%	84	2,132	-92.593%
2026-08-24	0.5000	0.9500	0.5000	0.6700	-2.899%	120	2,074	-94.030%
2026-08-21	0.6800	0.7500	0.6100	0.6900	-27.368%	23	2,065	-94.203%
2026-08-20	0.9100	0.9500	0.8300	0.9500	-6.863%	89	2,061	-95.789%
2026-08-19	1.0700	1.0700	0.8800	1.0200	-2.857%	119	2,087	-96.078%
2026-08-18	0.8900	1.1500	0.8900	1.0500	+43.836%	72	1,994	-96.190%
2026-08-17	0.6900	0.9000	0.6900	0.7300	-25.510%	335	2,004	-94.521%
2026-08-14	0.9200	1.2000	0.9200	0.9800	-18.333%	110	2,150	-95.918%
2026-08-13	1.4100	1.4100	1.1100	1.2000	-25.926%	333	2,245	-96.667%
2026-08-12	1.6800	1.8000	1.4900	1.6200	-27.354%	287	2,434	-97.531%
2026-08-11	2.7500	3.0100	2.2300	2.2300	-27.832%	171	2,324	-98.206%
2026-08-10	3.8100	3.8100	2.6000	3.0900	-9.384%	147	2,338	-98.706%
2026-08-07	4.6000	5.2000	3.4100	3.4100	-29.691%	114	2,364	-98.827%
2026-08-06	8.6000	8.6000	4.7000	4.8500	-27.612%	238	2,389	-99.175%
2026-08-05	8.0000	8.0500	5.9500	6.7000	-18.788%	169	2,282	-99.403%
2026-08-04	9.5500	9.5500	8.1900	8.2500	-28.010%	192	2,210	-99.515%
2026-08-03	17.4000	17.4000	11.4600	11.4600	-14.478%	151	2,225	-99.651%
2026-07-31	9.6300	14.8000	9.1300	13.4000	+15.517%	92	2,194	-99.701%
2026-07-30	17.7000	17.8700	11.6000	11.6000	-54.528%	132	2,174	-99.655%
2026-07-29	16.7000	25.5500	15.7100	25.5100	+41.880%	199	2,188	-99.843%
2026-07-28	16.7000	22.0000	16.7000	17.9800	+39.380%	88	2,114	-99.778%
2026-07-27	12.9500	17.5500	12.9000	12.9000	-7.527%	104	2,076	-99.690%
2026-07-24	12.7800	14.1000	12.1300	13.9500	+16.736%	53	2,059	-99.713%
2026-07-23	12.2500	12.2500	11.0200	11.9500	-11.808%	49	2,039	-99.665%
2026-07-22	14.4500	14.4500	13.0500	13.5500	+0.222%	22	2,055	-99.705%
2026-07-21	14.7000	15.7400	13.5200	13.5200	-36.076%	33	2,044	-99.704%
2026-07-20	19.2500	21.3500	17.9000	21.1500	-5.072%	128	2,050	-99.811%
2026-07-17	24.3300	25.2900	17.8600	22.2800	+8.683%	243	2,034	-99.820%
2026-07-16	19.4000	20.7500	18.7000	20.5000	+14.846%	81	2,029	-99.805%
2026-07-15	13.1500	19.3500	13.1500	17.8500	+32.714%	89	1,992	-99.776%
2026-07-14	13.4700	13.6300	13.4000	13.4500	-9.549%	8	1,930	-99.703%
2026-07-13	16.5900	16.5900	14.5500	14.8700	+5.237%	52	1,932	-99.731%
2026-07-10	15.3800	15.3800	13.9000	14.1300	-6.113%	17	1,940	-99.717%
2026-07-09	13.9000	15.0500	13.9000	15.0500	-17.760%	183	1,932	-99.734%
2026-07-08	19.1800	19.5000	18.1400	18.3000	-10.732%	36	1,921	-99.781%
2026-07-07	21.0000	21.8900	20.3500	20.5000	+21.302%	43	1,914	-99.805%
2026-07-06	17.2900	17.5500	16.6000	16.9000	-23.771%	14	1,918	-99.763%
2026-07-02	16.2700	22.1700	15.7500	22.1700	+36.852%	58	1,941	-99.820%
2026-07-01	18.4500	18.4500	11.6000	16.2000	+40.992%	27	1,941	-99.753%
2026-06-30	11.6500	11.6500	11.4900	11.4900	-7.339%	18	1,926	-99.652%
2026-06-29	12.6800	15.3600	12.4000	12.4000	0.000%	34	1,926	-99.677%
2026-06-26	7.5000	13.0500	7.5000	12.4000	+14.815%	9	1,909	-99.677%
2026-06-25	10.0000	13.0000	10.0000	10.8000	-34.940%	84	1,905	-99.630%
2026-06-24	18.3300	18.3300	16.6000	16.6000	-14.212%	13	1,871	-99.759%
2026-06-23	19.4200	19.6500	17.1500	19.3500	+40.727%	28	1,865	-99.793%
2026-06-22	15.4500	15.4500	13.7500	13.7500	-15.851%	228	1,857	-99.709%
2026-06-18	16.4900	16.4900	16.3400	16.3400	-6.361%	3	2,022	-99.755%
2026-06-17	19.2300	19.2300	16.9500	17.4500	-15.496%	103	2,022	-99.771%
2026-06-16	18.7500	20.6500	18.7500	20.6500	+6.061%	6	2,022	-99.806%
2026-06-15	20.6000	20.8500	19.3800	19.4700	-26.501%	1,185	1,975	-99.795%
2026-06-12	26.6800	26.8500	26.4900	26.4900	-6.561%	8	1,166	-99.849%
2026-06-11	31.3000	31.5000	28.3500	28.3500	-15.272%	14	1,166	-99.859%
2026-06-10	30.7000	33.5600	29.1000	33.4600	+2.481%	23	1,175	-99.880%
2026-06-09	25.3300	37.8500	25.3300	32.6500	+21.601%	24	1,184	-99.877%
2026-06-08	27.0300	28.9800	26.8500	26.8500	-23.286%	6	1,177	-99.851%
2026-06-05	27.5000	35.0000	27.2400	35.0000	+55.556%	16	1,176	-99.886%
2026-06-04	22.7500	25.0000	22.2200	22.5000	+15.860%	52	1,171	-99.822%
2026-06-03	19.4000	20.1500	19.4000	19.4200	-0.410%	707	1,176	-99.794%
2026-06-02	21.2500	21.5100	19.5000	19.5000	-10.632%	72	955	-99.795%
2026-06-01	23.7500	24.6000	21.6900	21.8200	-21.227%	250	964	-99.817%
2026-05-29	26.1500	28.0300	25.9900	27.7000	-1.071%	194	917	-99.856%
2026-05-28	28.2200	28.5500	26.8000	28.0000	-6.667%	22	908	-99.857%
2026-05-27	29.1300	31.2400	28.5500	30.0000	+2.564%	72	906	-99.867%
2026-05-26	33.7400	33.7400	28.8500	29.2500	-28.027%	166	957	-99.863%
2026-05-22	44.4500	44.4500	40.4500	40.6400	-6.896%	10	961	-99.902%
2026-05-21	49.2500	49.2500	43.6000	43.6500	-14.579%	435	963	-99.908%
2026-05-20	51.3100	55.5400	51.1000	51.1000	-8.275%	48	963	-99.922%
2026-05-19	62.4200	64.6500	54.1000	55.7100	-11.501%	8	706	-99.928%
2026-05-18	50.3300	66.5000	50.0000	62.9500	+18.774%	189	706	-99.936%
2026-05-15	57.6200	57.6700	51.7000	53.0000	+9.053%	44	706	-99.925%
2026-05-14	51.1800	51.1800	48.0000	48.6000	+1.356%	8	554	-99.918%
2026-05-13	50.0000	51.0000	47.9500	47.9500	-13.448%	76	502	-99.917%
2026-05-12	51.0000	60.7700	51.0000	55.4000	+8.415%	17	502	-99.928%
2026-05-11	44.2300	51.4500	44.2300	51.1000	-1.579%	217	502	-99.922%
2026-05-08	57.9000	57.9000	51.9200	51.9200	-24.204%	340	503	-99.923%
2026-05-07	67.6900	70.0000	62.2300	68.5000	+3.474%	19	236	-99.942%
2026-05-06	67.0400	69.0000	66.2000	66.2000	-4.473%	17	230	-99.940%
2026-05-05	75.5000	75.5000	68.6000	69.3000	-19.174%	107	228	-99.942%
2026-05-04	88.7200	88.7200	83.2000	85.7400	-13.786%	63	155	-99.953%
2026-05-01	101.8500	101.8500	99.4500	99.4500	-9.591%	20	153	-99.960%
2026-04-29	109.0000	110.0000	109.0000	110.0000	-5.172%	2	153	-99.964%
2026-04-28	115.0300	119.8000	115.0300	116.0000	+4.027%	14	153	-99.966%
2026-04-27	109.7100	113.8500	108.9500	111.5100	-5.388%	36	147	-99.964%
2026-04-24	117.8600	117.8600	117.8600	117.8600	-8.706%	6	154	-99.966%
2026-04-23	126.4000	129.1000	123.6500	129.1000	-8.166%	36	160	-99.969%
2026-04-21	140.7500	140.8200	140.5800	140.5800	-1.313%	3	140	-99.972%
2026-04-20	142.4500	142.4500	142.4500	142.4500	-26.134%	20	140	-99.972%
2026-04-07	192.9000	192.9000	192.8500	192.8500	-10.821%	2	121	-99.979%
2026-04-02	216.2500	216.2500	216.2500	216.2500	-5.514%	1	121	-99.982%
2026-03-31	228.8700	228.8700	228.8700	228.8700	+14.464%	3	121	-99.983%
2026-03-27	203.0000	203.0000	199.9500	199.9500	-2.416%	2	122	-99.980%
2026-03-26	204.9000	204.9000	204.9000	204.9000	+12.274%	1	121	-99.980%
2026-03-25	182.5000	182.5000	182.5000	182.5000	+4.885%	2	120	-99.978%
2026-03-24	179.4900	179.8200	174.0000	174.0000	+10.441%	7	120	-99.977%
2026-03-23	161.2500	161.2500	157.5500	157.5500	+12.777%	7	123	-99.975%
2026-03-18	139.7000	139.7000	139.7000	139.7000	-6.242%	3	121	-99.971%
2026-03-16	149.0000	149.0000	149.0000	149.0000	-9.724%	100	120	-99.973%
2026-03-13	165.0500	165.0500	165.0500	165.0500	-6.998%	2	20	-99.976%
2026-03-12	177.4200	177.4700	177.4200	177.4700	+3.270%	2	22	-99.977%
2026-02-23	171.9000	171.9000	171.8500	171.8500	-8.386%	2	22	-99.977%
2026-02-13	187.6100	187.7700	187.5800	187.5800	+7.619%	5	24	-99.979%
2026-02-12	174.4500	174.6500	174.3000	174.3000	-2.555%	18	24	-99.977%
2026-02-11	179.2800	179.2800	178.8700	178.8700	-11.253%	10	14	-99.978%
2026-02-05	201.5500	201.5500	201.5500	201.5500	-4.704%	1	4	-99.980%
2026-02-04	210.9000	211.5000	210.9000	211.5000	+23.475%	2	4	-99.981%
2026-02-03	171.1000	171.2900	171.1000	171.2900	+0.170%	2	3	-99.977%
2026-01-28	171.0000	171.0000	171.0000	171.0000	0.000%	1	1	-99.977%