Dark

MU20261120P300
MU Nov 20 2026 300.00 Put (MU261120P00300000)
option OPRA

EOD

Sep 10, 2026

0.3100-8.824%(-0.0300)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.4900	0.4900	0.3000	0.3100	-8.824%	24	1,958	0.000%
2026-09-09	0.3500	0.3500	0.3400	0.3400	-5.556%	2	1,953	-8.824%
2026-09-08	0.4200	0.4200	0.3600	0.3600	-2.703%	19	1,952	-13.889%
2026-09-04	0.3700	0.3800	0.3700	0.3700	-17.778%	5	1,942	-16.216%
2026-09-03	0.4500	0.4500	0.4500	0.4500	+7.143%	1	1,942	-31.111%
2026-09-02	0.4700	0.4700	0.4200	0.4200	+5.000%	10	1,941	-26.190%
2026-09-01	0.4000	0.4000	0.4000	0.4000	+2.564%	1	1,947	-22.500%
2026-08-31	0.4100	0.4500	0.3900	0.3900	-15.217%	45	1,947	-20.513%
2026-08-28	0.4000	0.5100	0.4000	0.4600	-17.857%	4	1,943	-32.609%
2026-08-27	0.4000	0.5600	0.4000	0.5600	-3.448%	3	1,944	-44.643%
2026-08-26	0.5500	0.6300	0.5100	0.5800	0.000%	4	1,945	-46.552%
2026-08-25	0.7500	0.7500	0.5800	0.5800	-27.500%	4	1,945	-46.552%
2026-08-24	0.6600	0.8000	0.6600	0.8000	+25.000%	3	1,945	-61.250%
2026-08-21	0.7000	0.7000	0.6400	0.6400	-12.329%	51	1,947	-51.563%
2026-08-20	0.7400	0.7400	0.7300	0.7300	-3.947%	4	1,967	-57.534%
2026-08-19	0.9300	0.9300	0.7600	0.7600	-5.000%	39	1,969	-59.211%
2026-08-18	0.7300	0.8900	0.7300	0.8000	+19.403%	7	1,950	-61.250%
2026-08-17	0.7400	0.7400	0.6700	0.6700	-18.293%	22	1,953	-53.731%
2026-08-14	0.9500	0.9500	0.7500	0.8200	-14.583%	13	1,953	-62.195%
2026-08-13	0.9900	0.9900	0.9600	0.9600	+4.348%	16	1,953	-67.708%
2026-08-12	0.9900	1.0600	0.9200	0.9200	-26.984%	34	1,953	-66.304%
2026-08-11	1.3000	1.5000	1.2000	1.2600	-7.353%	23	1,954	-75.397%
2026-08-10	1.5800	1.6100	1.3600	1.3600	-22.286%	42	1,953	-77.206%
2026-08-07	2.0000	2.2900	1.7500	1.7500	-24.242%	33	1,978	-82.286%
2026-08-06	2.7600	2.7600	2.3100	2.3100	-5.328%	27	1,988	-86.580%
2026-08-05	2.9000	2.9000	2.4400	2.4400	-15.862%	58	1,976	-87.295%
2026-08-04	3.1000	3.1000	2.9000	2.9000	-17.143%	20	1,936	-89.310%
2026-08-03	3.7500	3.7500	3.5000	3.5000	-8.136%	16	1,929	-91.143%
2026-07-31	3.2100	4.0000	3.2000	3.8100	+0.263%	119	1,927	-91.864%
2026-07-30	4.0000	4.2000	3.8000	3.8000	-31.408%	12	1,930	-91.842%
2026-07-29	5.4000	5.6000	5.4000	5.5400	+9.055%	9	1,931	-94.404%
2026-07-28	5.5000	5.5500	5.0300	5.0800	+19.529%	10	1,935	-93.898%
2026-07-27	5.1000	5.1000	4.2500	4.2500	-9.766%	11	1,931	-92.706%
2026-07-24	4.8000	4.8500	4.6500	4.7100	-4.073%	9	1,922	-93.418%
2026-07-23	4.1500	5.4000	4.1500	4.9100	+6.739%	139	1,923	-93.686%
2026-07-22	4.7300	4.7300	4.6000	4.6000	-4.167%	2	1,948	-93.261%
2026-07-21	4.9300	4.9300	4.4700	4.8000	-21.951%	11	1,947	-93.542%
2026-07-20	5.4100	6.1500	5.4100	6.1500	+2.500%	35	1,948	-94.959%
2026-07-17	5.7500	6.0000	4.9700	6.0000	+16.959%	25	1,939	-94.833%
2026-07-16	5.2700	5.2700	5.1300	5.1300	-0.195%	2	1,935	-93.957%
2026-07-15	4.6000	5.1400	4.6000	5.1400	+25.366%	22	1,934	-93.969%
2026-07-14	3.9600	4.3100	3.9600	4.1000	-8.889%	14	1,929	-92.439%
2026-07-13	4.7000	4.7000	4.5000	4.5000	-13.462%	16	1,932	-93.111%
2026-07-09	5.2000	5.2000	5.2000	5.2000	-10.345%	3	1,927	-94.038%
2026-07-08	5.5900	6.0000	5.5900	5.8000	-10.355%	5	1,925	-94.655%
2026-07-07	6.2000	6.5500	6.0300	6.4700	+18.282%	16	1,926	-95.209%
2026-07-06	5.5000	5.7000	5.4700	5.4700	-12.759%	8	1,925	-94.333%
2026-07-02	5.1500	6.2700	5.1500	6.2700	+25.400%	25	1,922	-95.056%
2026-07-01	5.0000	5.0000	5.0000	5.0000	+23.457%	1	1,922	-93.800%
2026-06-30	4.0500	4.1000	4.0500	4.0500	-15.094%	10	1,921	-92.346%
2026-06-29	4.8000	5.0000	4.7000	4.7700	+0.421%	5	1,921	-93.501%
2026-06-26	4.3000	4.7500	4.0600	4.7500	+9.447%	29	1,920	-93.474%
2026-06-25	4.1000	4.6000	4.1000	4.3400	-20.074%	14	1,900	-92.857%
2026-06-24	5.1000	5.4300	5.1000	5.4300	-10.984%	2	1,896	-94.291%
2026-06-23	5.6000	6.1200	5.6000	6.1000	+31.183%	144	1,895	-94.918%
2026-06-22	4.9400	4.9400	4.5000	4.6500	-21.186%	88	1,753	-93.333%
2026-06-16	5.8800	5.9000	5.7700	5.9000	+6.306%	9	1,744	-94.746%
2026-06-15	6.4900	6.4900	5.5500	5.5500	-29.836%	4	1,743	-94.414%
2026-06-12	7.9100	7.9100	7.9100	7.9100	-5.269%	2	1,745	-96.081%
2026-06-11	8.7500	8.7500	8.3500	8.3500	-9.730%	3	1,747	-96.287%
2026-06-10	7.8000	9.2500	7.8000	9.2500	+12.805%	4	1,746	-96.649%
2026-06-09	7.0500	8.5000	7.0500	8.2000	+12.329%	1,109	1,747	-96.220%
2026-06-08	7.3000	7.3000	7.3000	7.3000	-13.609%	1	1,971	-95.753%
2026-06-05	7.0000	8.4500	6.8500	8.4500	+36.290%	13	1,972	-96.331%
2026-06-04	6.4000	6.4000	6.2000	6.2000	+13.761%	11	1,970	-95.000%
2026-06-03	5.4100	5.4500	5.4100	5.4500	+1.869%	8	1,970	-94.312%
2026-06-02	5.7000	5.7000	5.3500	5.3500	-3.950%	35	1,965	-94.206%
2026-06-01	6.4500	6.4500	5.5700	5.5700	-23.803%	22	1,965	-94.434%
2026-05-29	7.0900	7.3100	6.8500	7.3100	+7.028%	69	1,967	-95.759%
2026-05-28	6.9200	6.9200	6.8300	6.8300	-3.803%	2	1,961	-95.461%
2026-05-27	7.2500	7.2500	7.0000	7.1000	0.000%	27	1,959	-95.634%
2026-05-26	7.5800	7.9000	7.1000	7.1000	-22.826%	33	1,945	-95.634%
2026-05-22	9.7400	9.7400	9.2000	9.2000	-5.930%	4	1,924	-96.630%
2026-05-21	10.1500	10.1500	9.7800	9.7800	-22.992%	12	1,922	-96.830%
2026-05-19	12.7000	12.7000	12.7000	12.7000	-4.511%	1	1,922	-97.559%
2026-05-18	12.6800	13.3000	12.6800	13.3000	+22.018%	3	1,925	-97.669%
2026-05-15	11.1500	11.2000	10.6900	10.9000	+4.808%	47	1,925	-97.156%
2026-05-14	10.5300	10.5300	10.4000	10.4000	-2.804%	6	1,930	-97.019%
2026-05-13	11.1500	11.3500	10.6000	10.7000	-7.359%	118	1,372	-97.103%
2026-05-12	11.6400	11.9500	11.5000	11.5500	-0.602%	512	1,372	-97.316%
2026-05-11	11.1000	11.7000	11.1000	11.6200	+11.731%	5	1,372	-97.332%
2026-05-08	11.4500	11.4500	10.4000	10.4000	-20.792%	33	1,081	-97.019%
2026-05-07	13.0000	13.1300	11.6500	13.1300	+5.124%	30	1,102	-97.639%
2026-05-06	12.6000	12.8000	12.3500	12.4900	+2.798%	9	1,105	-97.518%
2026-05-05	12.6000	12.6000	12.0800	12.1500	-17.794%	22	1,100	-97.449%
2026-05-04	14.8200	14.8200	14.2700	14.7800	-12.802%	49	1,103	-97.903%
2026-05-01	16.7000	17.4700	16.7000	16.9500	-11.994%	65	1,080	-98.171%
2026-04-30	19.2500	19.2600	19.2500	19.2600	+1.102%	2	1,080	-98.390%
2026-04-29	18.3000	19.3000	18.3000	19.0500	-9.286%	11	1,079	-98.373%
2026-04-28	21.0000	21.0000	21.0000	21.0000	+9.091%	1	1,073	-98.524%
2026-04-27	19.7000	20.4400	19.2500	19.2500	-7.895%	17	1,073	-98.390%
2026-04-24	21.3200	21.3200	20.9000	20.9000	-10.108%	12	1,067	-98.517%
2026-04-23	22.5500	23.2500	21.9000	23.2500	+4.588%	530	1,067	-98.667%
2026-04-22	23.1500	23.5500	22.0700	22.2300	-10.615%	15	863	-98.605%
2026-04-21	25.1000	25.5000	24.8700	24.8700	-1.113%	8	858	-98.754%
2026-04-20	25.3600	26.0000	24.7600	25.1500	-1.140%	9	858	-98.767%
2026-04-17	25.2100	25.4400	25.2100	25.4400	-3.012%	2	861	-98.781%
2026-04-16	26.2300	26.2300	26.2300	26.2300	-5.986%	4	861	-98.818%
2026-04-15	27.4000	27.9000	27.3500	27.9000	+7.102%	6	864	-98.889%
2026-04-14	27.6000	27.6000	26.0500	26.0500	-15.696%	8	870	-98.810%
2026-04-13	30.9000	30.9000	30.9000	30.9000	-5.360%	2	873	-98.997%
2026-04-08	32.2100	33.0200	32.1000	32.6500	-20.752%	6	871	-99.051%
2026-04-07	41.1500	41.2000	40.0500	41.2000	+4.304%	36	870	-99.248%
2026-04-06	39.0000	39.6500	39.0000	39.5000	-4.589%	61	858	-99.215%
2026-04-01	46.4900	46.4900	40.0000	41.4000	-15.337%	15	877	-99.251%
2026-03-31	51.9400	51.9400	48.9000	48.9000	-9.361%	13	877	-99.366%
2026-03-30	45.4000	54.1500	45.4000	53.9500	+25.029%	233	866	-99.425%
2026-03-27	41.0000	43.1500	41.0000	43.1500	+4.277%	60	646	-99.282%
2026-03-26	41.3000	42.0000	41.1500	41.3800	+9.182%	58	623	-99.251%
2026-03-25	38.0000	39.0000	37.9000	37.9000	+4.552%	229	566	-99.182%
2026-03-24	36.1000	36.7500	36.0500	36.2500	+3.276%	9	555	-99.145%
2026-03-20	33.3000	35.1000	32.8000	35.1000	+16.225%	14	553	-99.117%
2026-03-19	30.6500	31.8000	30.2000	30.2000	+5.226%	60	544	-98.974%
2026-03-18	29.3900	29.3900	28.7000	28.7000	-4.619%	241	531	-98.920%
2026-03-17	31.6500	31.6500	30.0900	30.0900	-4.778%	5	292	-98.970%
2026-03-16	31.6000	31.6000	31.6000	31.6000	-13.020%	1	293	-99.019%
2026-03-13	37.3600	37.3600	35.7500	36.3300	-8.604%	3	294	-99.147%
2026-03-12	40.8000	40.8000	39.7500	39.7500	+5.020%	2	295	-99.220%
2026-03-11	37.8500	37.8500	37.8500	37.8500	-6.312%	1	294	-99.181%
2026-03-10	40.6000	40.6000	40.4000	40.4000	-19.968%	2	293	-99.233%
2026-03-06	47.0800	50.4800	47.0800	50.4800	+17.450%	10	294	-99.386%
2026-03-05	44.8200	44.8200	42.9800	42.9800	+6.150%	7	300	-99.279%
2026-03-04	40.4900	40.4900	40.4900	40.4900	-10.262%	1	297	-99.234%
2026-03-03	45.1200	45.1200	45.1200	45.1200	+14.576%	1	297	-99.313%
2026-02-26	40.4500	40.4500	39.3800	39.3800	-1.550%	3	296	-99.213%
2026-02-24	37.5000	40.0000	37.5000	40.0000	+3.815%	6	296	-99.225%
2026-02-23	38.5300	38.5300	38.5300	38.5300	-3.312%	1	291	-99.195%
2026-02-19	39.9000	39.9000	39.8500	39.8500	+3.776%	10	292	-99.222%
2026-02-18	39.8800	39.8800	38.4000	38.4000	-8.571%	2	292	-99.193%
2026-02-13	43.4500	43.4500	42.0000	42.0000	+6.061%	3	288	-99.262%
2026-02-12	38.5500	39.6000	38.5500	39.6000	-2.822%	2	288	-99.217%
2026-02-11	41.9900	42.8800	40.7500	40.7500	-12.741%	5	286	-99.239%
2026-02-10	46.0500	46.7000	46.0500	46.7000	+2.750%	95	287	-99.336%
2026-02-09	45.4500	45.4500	45.4500	45.4500	-4.396%	5	192	-99.318%
2026-02-06	47.5400	47.5400	47.5400	47.5400	-3.276%	1	197	-99.348%
2026-02-05	53.5000	53.5000	48.9500	49.1500	-4.563%	65	196	-99.369%
2026-02-04	45.0000	51.5000	45.0000	51.5000	+24.246%	11	139	-99.398%
2026-02-03	41.4500	41.4500	41.4500	41.4500	+0.852%	1	137	-99.252%
2026-02-02	41.1000	41.1000	41.1000	41.1000	+10.514%	1	136	-99.246%
2026-01-30	37.5000	37.5000	37.1000	37.1900	-4.149%	4	136	-99.166%
2026-01-28	36.8500	39.2500	36.8500	38.8000	-5.018%	11	139	-99.201%
2026-01-27	41.8500	42.2800	40.8500	40.8500	-6.990%	7	133	-99.241%
2026-01-26	43.9200	43.9200	43.9200	43.9200	-0.046%	1	133	-99.294%
2026-01-22	43.4000	43.9400	43.4000	43.9400	-10.527%	8	133	-99.294%
2026-01-20	47.0000	49.1100	47.0000	49.1100	+1.425%	5	132	-99.369%
2026-01-16	49.5000	51.2000	48.2000	48.4200	-10.466%	131	2	-99.360%
2026-01-15	54.0800	54.0800	54.0800	54.0800	-0.129%	1	2	-99.427%
2026-01-12	54.0500	54.1500	54.0500	54.1500	0.000%	2	1	-99.428%