Dark

MU20261016P520
MU Oct 16 2026 520.00 Put (MU261016P00520000)
option OPRA

EOD

Sep 10, 2026

0.7900+12.857%(+0.0900)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.8000	0.9300	0.7900	0.7900	+12.857%	5	1,038	0.000%
2026-09-09	0.8500	0.8500	0.7000	0.7000	-14.634%	58	1,040	+12.857%
2026-09-08	0.8200	0.8200	0.8200	0.8200	+9.333%	3	1,041	-3.659%
2026-09-04	0.7500	0.7500	0.7500	0.7500	-17.582%	1	1,042	+5.333%
2026-09-03	1.0800	1.0800	0.9100	0.9100	-18.018%	23	1,042	-13.187%
2026-09-02	1.1600	1.1600	1.1100	1.1100	+5.714%	3	1,031	-28.829%
2026-09-01	1.1300	1.1300	1.0500	1.0500	-1.869%	10	1,032	-24.762%
2026-08-31	1.0700	1.0700	1.0700	1.0700	-21.898%	1	1,025	-26.168%
2026-08-28	1.3000	1.3900	1.3000	1.3700	-14.375%	42	1,024	-42.336%
2026-08-27	1.6000	1.6000	1.6000	1.6000	-1.235%	1	1,046	-50.625%
2026-08-26	1.6200	1.6200	1.6200	1.6200	-12.432%	1	1,047	-51.235%
2026-08-25	1.9600	1.9600	1.8500	1.8500	-18.142%	56	1,047	-57.297%
2026-08-24	2.3000	2.3000	2.2600	2.2600	+1.802%	2	1,072	-65.044%
2026-08-21	2.3500	2.3500	2.2200	2.2200	-17.778%	12	1,070	-64.414%
2026-08-20	2.5400	2.7000	2.5400	2.7000	-6.897%	4	1,077	-70.741%
2026-08-19	2.9500	3.0200	2.9000	2.9000	-3.333%	8	1,076	-72.759%
2026-08-18	2.5000	3.0000	2.5000	3.0000	+45.631%	49	1,074	-73.667%
2026-08-17	2.3300	2.3300	1.9400	2.0600	-26.165%	28	1,029	-61.650%
2026-08-14	2.6900	2.9600	2.6900	2.7900	-12.539%	121	1,045	-71.685%
2026-08-13	3.4500	3.6500	3.0000	3.1900	-17.143%	27	974	-75.235%
2026-08-12	3.9500	4.5000	3.7400	3.8500	-26.527%	37	971	-79.481%
2026-08-11	6.0100	6.0500	5.1000	5.2400	-14.797%	12	980	-84.924%
2026-08-10	6.9500	6.9500	6.0000	6.1500	-21.154%	80	976	-87.154%
2026-08-07	9.6500	9.6500	7.8000	7.8000	-22.000%	8	945	-89.872%
2026-08-06	14.6700	14.6700	9.8400	10.0000	-8.676%	16	945	-92.100%
2026-08-05	13.8800	13.8800	10.9300	10.9500	-20.537%	14	944	-92.785%
2026-08-04	13.9400	14.5500	13.6500	13.7800	-24.286%	27	941	-94.267%
2026-08-03	17.7900	18.2000	17.7900	18.2000	-6.186%	2	954	-95.659%
2026-07-31	17.0200	20.2500	16.9900	19.4000	+12.594%	75	954	-95.928%
2026-07-30	19.8700	19.8700	17.2300	17.2300	-35.104%	7	917	-95.415%
2026-07-29	23.5500	29.0500	23.5500	26.5500	+13.462%	122	913	-97.024%
2026-07-28	22.2400	26.3100	22.2400	23.4000	+16.418%	107	931	-96.624%
2026-07-27	20.4500	23.4200	19.8000	20.1000	+8.649%	120	831	-96.070%
2026-07-24	17.9600	18.5100	17.2000	18.5000	+12.121%	21	829	-95.730%
2026-07-23	16.6500	16.6500	16.0000	16.5000	-9.341%	11	823	-95.212%
2026-07-22	19.2000	19.2000	17.7400	18.2000	-1.141%	4	816	-95.659%
2026-07-21	20.0000	20.0000	18.4100	18.4100	-28.449%	15	817	-95.709%
2026-07-20	24.9000	26.1500	23.3300	25.7300	+0.312%	16	825	-96.930%
2026-07-17	29.7600	29.7600	24.6300	25.6500	+1.705%	40	815	-96.920%
2026-07-16	23.2500	25.2700	23.1000	25.2200	+13.860%	22	789	-96.868%
2026-07-15	20.0500	22.1500	20.0500	22.1500	+28.035%	5	785	-96.433%
2026-07-14	16.9000	17.4000	16.9000	17.3000	-9.990%	11	786	-95.434%
2026-07-13	21.8800	21.8800	19.2200	19.2200	+4.913%	7	786	-95.890%
2026-07-10	18.4500	18.5000	18.3200	18.3200	-3.579%	6	783	-95.688%
2026-07-09	18.9000	19.0000	18.7500	19.0000	-16.667%	11	780	-95.842%
2026-07-08	23.8000	23.8000	22.5500	22.8000	-9.846%	213	773	-96.535%
2026-07-07	25.6500	26.0000	25.2900	25.2900	+20.429%	10	762	-96.876%
2026-07-06	21.0400	21.6000	20.9700	21.0000	-12.500%	13	756	-96.238%
2026-07-02	19.6000	24.0500	19.5000	24.0000	+20.000%	328	576	-96.708%
2026-07-01	17.9000	20.0000	17.6500	20.0000	+5.541%	15	576	-96.050%
2026-06-29	18.9500	18.9500	18.9500	18.9500	+19.785%	1	579	-95.831%
2026-06-26	16.0000	16.0000	14.4700	15.8200	+16.753%	56	579	-95.006%
2026-06-25	13.1200	14.6500	13.1200	13.5500	-35.568%	14	592	-94.170%
2026-06-24	20.4500	21.0300	20.4500	21.0300	-5.056%	2	591	-96.243%
2026-06-23	21.1500	22.1500	21.1500	22.1500	+28.035%	320	592	-96.433%
2026-06-22	17.3000	17.3000	17.3000	17.3000	-13.065%	1	512	-95.434%
2026-06-18	19.8500	20.0500	19.1000	19.9000	-6.353%	5	513	-96.030%
2026-06-17	22.5500	23.4700	21.1500	21.2500	-4.709%	7	513	-96.282%
2026-06-15	22.5000	22.7000	22.2000	22.3000	-24.789%	63	513	-96.457%
2026-06-12	29.6500	29.6500	29.6500	29.6500	-2.787%	2	555	-97.336%
2026-06-11	34.0000	34.1000	30.5000	30.5000	-4.836%	7	556	-97.410%
2026-06-10	33.6600	33.6600	32.0500	32.0500	-9.591%	2	549	-97.535%
2026-06-09	30.6000	36.3000	30.6000	35.4500	+18.009%	10	547	-97.772%
2026-06-08	30.0200	30.0400	30.0200	30.0400	-15.380%	8	543	-97.370%
2026-06-05	31.1500	35.5000	31.1500	35.5000	+39.654%	2	543	-97.775%
2026-06-04	26.9900	26.9900	25.4200	25.4200	+19.343%	4	542	-96.892%
2026-06-03	21.3000	21.3000	21.3000	21.3000	-14.113%	3	542	-96.291%
2026-06-01	26.1000	26.1000	24.8000	24.8000	-12.367%	155	545	-96.815%
2026-05-29	28.1400	28.3000	28.1400	28.3000	-4.068%	50	476	-97.208%
2026-05-28	30.7900	30.8500	29.3100	29.5000	-10.116%	39	436	-97.322%
2026-05-27	32.8200	32.8200	32.8200	32.8200	+4.689%	1	415	-97.593%
2026-05-26	35.2000	35.2000	31.1800	31.3500	-30.642%	23	414	-97.480%
2026-05-22	45.2000	45.2000	45.2000	45.2000	-4.842%	1	413	-98.252%
2026-05-21	46.3500	48.1000	46.3500	47.5000	-12.037%	10	408	-98.337%
2026-05-15	54.4500	54.4500	52.3000	54.0000	+12.641%	7	408	-98.537%
2026-05-14	50.6600	50.6600	47.9400	47.9400	-15.150%	2	405	-98.352%
2026-05-12	54.3500	56.5000	54.3500	56.5000	+9.094%	14	403	-98.602%
2026-05-11	46.4500	51.7900	44.5500	51.7900	-1.258%	14	403	-98.475%
2026-05-08	56.4200	56.4200	52.2800	52.4500	-16.600%	13	407	-98.494%
2026-05-07	65.0000	65.0000	60.2000	62.8900	-1.688%	3	409	-98.744%
2026-05-06	67.4500	69.2000	63.6800	63.9700	-3.877%	57	407	-98.765%
2026-05-05	70.7100	70.7100	65.5600	66.5500	-17.329%	15	383	-98.813%
2026-05-04	80.0000	81.7500	79.9900	80.5000	-12.500%	25	381	-99.019%
2026-05-01	90.8000	94.1000	90.8000	92.0000	-7.658%	17	369	-99.141%
2026-04-30	96.5000	102.7300	96.5000	99.6300	-1.444%	43	369	-99.207%
2026-04-29	99.3700	101.7000	98.5000	101.0900	-7.511%	55	333	-99.219%
2026-04-28	109.6000	109.6000	109.2400	109.3000	+6.426%	12	303	-99.277%
2026-04-27	104.4000	104.4000	99.8100	102.7000	-11.845%	276	307	-99.231%
2026-04-23	116.5000	116.5000	116.5000	116.5000	+0.604%	4	98	-99.322%
2026-04-22	119.7000	119.7000	115.8000	115.8000	-5.831%	4	98	-99.318%
2026-04-17	122.9700	122.9700	122.9700	122.9700	-6.344%	3	97	-99.358%
2026-04-15	131.3000	131.3000	131.3000	131.3000	-1.463%	2	97	-99.398%
2026-04-14	133.2000	133.2500	133.2000	133.2500	-4.240%	2	96	-99.407%
2026-03-20	139.1500	139.1500	139.1500	139.1500	+3.181%	2	95	-99.432%
2026-03-19	140.2500	140.2500	130.4000	134.8600	+0.156%	23	95	-99.414%
2026-03-16	134.6500	134.6500	134.6500	134.6500	-12.377%	15	83	-99.413%
2026-02-23	153.7900	153.8400	153.4900	153.6700	-0.473%	68	69	-99.486%
2026-02-20	154.4000	154.4000	154.4000	154.4000	0.000%	2	1	-99.488%