Dark

MU20261120P400
MU Nov 20 2026 400.00 Put (MU261120P00400000)
option OPRA

EOD

Sep 10, 2026

0.8100+14.085%(+0.1000)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.9500	0.9500	0.8100	0.8100	+14.085%	15	1,729	0.000%
2026-09-09	0.8800	0.9600	0.7100	0.7100	-17.442%	25	1,741	+14.085%
2026-09-08	0.8600	0.9000	0.7500	0.8600	+1.176%	17	1,722	-5.814%
2026-09-04	0.6100	0.8800	0.6100	0.8500	+6.250%	33	1,721	-4.706%
2026-09-03	0.7500	1.0500	0.7500	0.8000	-11.111%	18	1,721	+1.250%
2026-09-02	0.9000	0.9000	0.9000	0.9000	-14.286%	11	1,731	-10.000%
2026-09-01	0.7500	1.0500	0.7500	1.0500	+31.250%	14	1,720	-22.857%
2026-08-31	1.0000	1.2600	0.8000	0.8000	-27.273%	14	1,731	+1.250%
2026-08-28	1.2700	1.2700	1.0000	1.1000	-20.290%	813	1,724	-26.364%
2026-08-27	1.4100	1.4100	1.2900	1.3800	+2.222%	16	1,007	-41.304%
2026-08-26	1.3900	1.5200	1.3000	1.3500	-12.903%	9	1,006	-40.000%
2026-08-25	1.5700	1.6200	1.5500	1.5500	-14.835%	6	1,005	-47.742%
2026-08-24	1.9800	1.9800	1.7100	1.8200	+13.043%	63	1,005	-55.495%
2026-08-21	1.8600	1.8600	1.6100	1.6100	-19.900%	3	1,011	-49.689%
2026-08-20	2.3400	2.3400	1.8900	2.0100	0.000%	13	1,011	-59.701%
2026-08-19	2.0400	2.1600	1.9300	2.0100	-5.189%	68	1,007	-59.701%
2026-08-18	2.3000	2.3000	1.7700	2.1200	+22.543%	23	1,009	-61.792%
2026-08-17	1.8300	1.8300	1.7300	1.7300	-17.619%	7	1,002	-53.179%
2026-08-14	2.2000	2.3400	2.1000	2.1000	-9.871%	7	1,001	-61.429%
2026-08-13	2.5000	2.5000	2.3300	2.3300	-10.385%	37	995	-65.236%
2026-08-12	2.8500	3.0000	2.6000	2.6000	-20.000%	13	988	-68.846%
2026-08-11	3.7700	4.0000	3.2500	3.2500	-12.162%	24	991	-75.077%
2026-08-10	4.6500	4.6500	3.6500	3.7000	-23.711%	49	1,001	-78.108%
2026-08-07	5.5500	6.2500	4.6500	4.8500	-24.806%	19	1,002	-83.299%
2026-08-06	8.2000	8.2000	6.4500	6.4500	-3.587%	4	998	-87.442%
2026-08-05	7.0000	7.0300	6.6900	6.6900	-17.509%	8	997	-87.892%
2026-08-04	8.1000	8.1100	8.1000	8.1100	-20.099%	3	1,000	-90.012%
2026-08-03	11.7000	12.1000	10.0000	10.1500	-5.140%	55	999	-92.020%
2026-07-31	8.3500	11.2500	8.3500	10.7000	+2.885%	6	946	-92.430%
2026-07-30	13.2800	13.2800	10.3800	10.4000	-35.000%	46	943	-92.212%
2026-07-29	13.8000	16.0000	13.7600	16.0000	+24.127%	11	949	-94.938%
2026-07-28	13.1900	15.0000	12.8900	12.8900	+19.907%	29	942	-93.716%
2026-07-27	11.0900	11.8500	10.7500	10.7500	-8.120%	50	934	-92.465%
2026-07-24	11.5000	11.9500	11.1500	11.7000	+9.346%	23	937	-93.077%
2026-07-23	10.5000	10.7500	10.1000	10.7000	-4.889%	28	930	-92.430%
2026-07-22	11.2500	11.2500	11.2500	11.2500	+0.897%	1	943	-92.800%
2026-07-21	11.6100	11.7600	11.1500	11.1500	-22.354%	22	942	-92.735%
2026-07-20	13.5000	14.3600	13.5000	14.3600	-2.180%	85	946	-94.359%
2026-07-17	15.0500	15.0500	12.8100	14.6800	+6.377%	20	916	-94.482%
2026-07-16	13.4400	13.8000	13.4400	13.8000	+1.471%	3	904	-94.130%
2026-07-15	12.0000	13.6000	12.0000	13.6000	+29.895%	25	903	-94.044%
2026-07-14	10.2700	10.4700	10.2700	10.4700	-7.098%	2	892	-92.264%
2026-07-13	12.6000	12.6000	11.2700	11.2700	0.000%	9	891	-92.813%
2026-07-10	11.2700	11.2700	11.2700	11.2700	+0.178%	1	890	-92.813%
2026-07-09	12.1500	12.1500	11.2500	11.2500	-19.643%	2	890	-92.800%
2026-07-08	14.0000	14.0000	14.0000	14.0000	-6.667%	1	889	-94.214%
2026-07-07	14.6000	15.8600	13.7500	15.0000	+17.371%	31	888	-94.600%
2026-07-06	12.5000	12.9500	12.4400	12.7800	-12.165%	80	870	-93.662%
2026-07-02	11.7000	14.5500	11.7000	14.5500	+21.250%	15	887	-94.433%
2026-07-01	10.4000	12.0000	10.4000	12.0000	+28.480%	8	887	-93.250%
2026-06-30	9.5500	9.5500	9.3400	9.3400	-7.525%	7	885	-91.328%
2026-06-29	10.5700	11.7500	10.1000	10.1000	+1.508%	31	883	-91.980%
2026-06-26	13.8200	13.8200	9.4500	9.9500	+9.945%	7	868	-91.859%
2026-06-25	9.5000	9.5400	8.9500	9.0500	-23.950%	32	868	-91.050%
2026-06-24	12.6000	13.0000	11.5500	11.9000	-13.139%	25	860	-93.193%
2026-06-23	13.0500	13.7000	13.0000	13.7000	+33.268%	10	848	-94.088%
2026-06-22	11.0000	11.0000	10.2800	10.2800	-12.137%	6	847	-92.121%
2026-06-18	12.1000	12.1000	11.7000	11.7000	-4.878%	23	812	-93.077%
2026-06-17	13.5000	13.5000	12.3000	12.3000	-11.063%	55	812	-93.415%
2026-06-16	13.1500	13.8300	13.1500	13.8300	+4.932%	3	812	-94.143%
2026-06-15	14.0200	14.0200	13.1800	13.1800	-25.495%	16	811	-93.854%
2026-06-12	17.7300	17.8000	17.6800	17.6900	-0.056%	151	811	-95.421%
2026-06-11	19.5000	19.5000	17.7000	17.7000	-15.714%	16	774	-95.424%
2026-06-10	21.0000	21.0000	21.0000	21.0000	-5.576%	1	778	-96.143%
2026-06-09	15.8000	22.2400	15.8000	22.2400	+6.923%	4	778	-96.358%
2026-06-05	18.0000	20.8000	18.0000	20.8000	+43.945%	3	777	-96.106%
2026-06-04	15.2500	15.2500	14.4500	14.4500	+11.756%	103	776	-94.394%
2026-06-03	12.8000	12.9500	12.6100	12.9300	-2.415%	27	731	-93.735%
2026-06-02	13.4500	13.5000	12.8000	13.2500	-3.776%	89	726	-93.887%
2026-06-01	15.3900	15.3900	13.7700	13.7700	-14.366%	30	754	-94.118%
2026-05-29	15.6400	16.2000	15.5700	16.0800	-3.249%	9	749	-94.963%
2026-05-28	16.2500	17.0000	16.2000	16.6200	-2.807%	11	742	-95.126%
2026-05-27	17.5000	17.5000	16.8600	17.1000	+2.888%	35	738	-95.263%
2026-05-26	22.4100	22.4100	16.6200	16.6200	-30.750%	51	737	-95.126%
2026-05-22	23.1900	24.0000	22.1000	24.0000	+3.004%	9	727	-96.625%
2026-05-21	25.0000	25.0000	23.1000	23.3000	-12.042%	60	722	-96.524%
2026-05-20	27.0600	27.0600	26.4900	26.4900	-5.997%	6	722	-96.942%
2026-05-19	32.4400	33.5500	28.1100	28.1800	-9.097%	19	751	-97.126%
2026-05-18	28.0800	31.0000	28.0800	31.0000	+12.727%	2	751	-97.387%
2026-05-15	29.2800	29.2800	27.0200	27.5000	+7.843%	23	751	-97.055%
2026-05-14	26.4500	26.4500	25.5000	25.5000	-3.226%	102	746	-96.824%
2026-05-13	26.6500	26.6500	26.0500	26.3500	-14.587%	11	661	-96.926%
2026-05-12	27.6500	30.8500	27.5000	30.8500	+10.573%	35	661	-97.374%
2026-05-11	23.7000	27.9000	23.7000	27.9000	+5.283%	20	661	-97.097%
2026-05-08	29.0000	29.0000	26.5000	26.5000	-20.253%	29	657	-96.943%
2026-05-07	31.0800	33.2300	30.0000	33.2300	+5.492%	21	662	-97.562%
2026-05-06	31.8000	33.1000	30.8600	31.5000	-3.137%	243	655	-97.429%
2026-05-05	32.8500	33.0000	31.9000	32.5200	-16.186%	61	477	-97.509%
2026-05-04	38.2400	39.6000	37.7500	38.8000	-12.118%	131	462	-97.912%
2026-05-01	48.0000	48.0000	44.1500	44.1500	-12.139%	21	386	-98.165%
2026-04-30	51.0000	51.0000	50.2200	50.2500	-0.099%	102	386	-98.388%
2026-04-29	46.9500	50.3000	46.9500	50.3000	-7.622%	23	418	-98.390%
2026-04-28	52.3000	54.9000	52.3000	54.4500	+10.111%	4	416	-98.512%
2026-04-27	49.0000	50.9000	48.9300	49.4500	-9.183%	45	412	-98.362%
2026-04-24	52.9500	55.6000	52.8000	54.4500	-8.564%	18	387	-98.512%
2026-04-23	56.4000	59.5500	55.5000	59.5500	+5.961%	112	383	-98.640%
2026-04-22	57.6000	58.7400	55.2500	56.2000	-9.061%	19	376	-98.559%
2026-04-21	62.0000	62.0000	61.8000	61.8000	-2.138%	2	374	-98.689%
2026-04-20	61.5500	64.2600	61.5500	63.1500	+0.238%	72	375	-98.717%
2026-04-17	61.4200	64.0000	60.6700	63.0000	-2.326%	43	360	-98.714%
2026-04-16	64.5000	64.5000	64.5000	64.5000	-2.347%	3	329	-98.744%
2026-04-15	66.2000	66.2000	66.0500	66.0500	+4.213%	2	326	-98.774%
2026-04-14	67.1500	68.0000	63.3800	63.3800	-10.858%	12	325	-98.722%
2026-04-13	74.5000	75.3500	70.8000	71.1000	-2.723%	23	324	-98.861%
2026-04-10	73.6100	73.7200	73.0900	73.0900	-4.445%	31	318	-98.892%
2026-04-09	76.7700	76.7700	76.4500	76.4900	-1.684%	4	297	-98.941%
2026-04-08	76.5000	77.8000	76.5000	77.8000	-16.791%	12	297	-98.959%
2026-04-07	92.6000	93.5000	92.6000	93.5000	+4.504%	8	296	-99.134%
2026-04-06	89.4000	89.4700	89.4000	89.4700	-15.186%	6	296	-99.095%
2026-04-02	105.4900	105.4900	105.4900	105.4900	+12.824%	1	299	-99.232%
2026-04-01	95.2200	95.2200	93.5000	93.5000	-20.473%	3	299	-99.134%
2026-03-31	113.9600	117.5700	113.9000	117.5700	+1.362%	3	297	-99.311%
2026-03-30	111.7400	115.9900	111.7400	115.9900	+22.741%	10	298	-99.302%
2026-03-27	96.0000	96.0000	94.5000	94.5000	-2.426%	14	299	-99.143%
2026-03-26	93.9400	98.4000	92.8900	96.8500	+10.686%	4	300	-99.164%
2026-03-25	90.8000	90.8000	87.5000	87.5000	+4.179%	8	297	-99.074%
2026-03-24	84.0000	84.0000	83.9900	83.9900	+11.098%	5	297	-99.036%
2026-03-23	75.6000	75.6000	75.6000	75.6000	+1.983%	1	297	-98.929%
2026-03-20	75.0000	75.0000	74.1300	74.1300	+6.739%	3	297	-98.907%
2026-03-19	77.6000	77.6000	68.0000	69.4500	+6.404%	69	297	-98.834%
2026-03-18	66.6400	67.5000	65.2700	65.2700	-3.518%	329	326	-98.759%
2026-03-17	68.2200	68.2200	67.6500	67.6500	-4.759%	2	110	-98.803%
2026-03-16	71.5000	71.5000	71.0300	71.0300	-10.710%	2	110	-98.860%
2026-03-13	78.0000	79.5500	78.0000	79.5500	-7.295%	21	110	-98.982%
2026-03-12	85.3300	85.8100	85.3300	85.8100	-1.830%	2	100	-99.056%
2026-03-10	88.9000	88.9000	87.1000	87.4100	-10.275%	48	100	-99.073%
2026-03-09	97.4200	97.4200	97.4200	97.4200	+2.927%	2	70	-99.169%
2026-03-06	94.7000	94.7000	94.6500	94.6500	+8.097%	2	72	-99.144%
2026-03-04	87.5600	87.5600	87.5600	87.5600	+3.744%	2	72	-99.075%
2026-03-02	84.4000	84.4000	84.4000	84.4000	-0.892%	10	71	-99.040%
2026-02-24	85.1600	85.1600	85.1600	85.1600	+1.381%	1	71	-99.049%
2026-02-23	84.0000	84.0000	84.0000	84.0000	+3.017%	2	70	-99.036%
2026-02-20	81.5400	81.5400	81.5400	81.5400	-5.131%	1	68	-99.007%
2026-02-19	85.8000	85.9500	85.8000	85.9500	+5.266%	2	67	-99.058%
2026-02-18	81.6500	81.6500	81.6500	81.6500	-6.686%	4	67	-99.008%
2026-02-13	95.0000	95.0000	86.7000	87.5000	+0.609%	4	64	-99.074%
2026-02-12	81.0500	86.9700	81.0500	86.9700	-3.794%	24	64	-99.069%
2026-02-11	90.0000	90.4000	90.0000	90.4000	-9.464%	3	52	-99.104%
2026-02-10	102.0500	102.0500	99.8500	99.8500	+3.257%	5	55	-99.189%
2026-02-09	96.8000	96.8000	96.5500	96.7000	-5.723%	14	58	-99.162%
2026-02-05	101.9500	102.5700	101.9500	102.5700	+0.264%	2	51	-99.210%
2026-02-04	94.3000	102.3000	94.2500	102.3000	+18.953%	23	50	-99.208%
2026-02-02	86.0000	86.0000	86.0000	86.0000	+2.381%	2	38	-99.058%
2026-01-30	79.7400	84.0000	79.7400	84.0000	+1.991%	33	40	-99.036%
2026-01-29	83.7200	83.7200	82.3600	82.3600	-2.613%	22	43	-99.017%
2026-01-28	84.8200	85.0000	84.0000	84.5700	-4.116%	40	27	-99.042%
2026-01-27	91.4000	91.4000	88.1500	88.2000	-7.158%	12	20	-99.082%
2026-01-23	92.7300	95.0000	92.7300	95.0000	+0.625%	6	17	-99.147%
2026-01-22	94.6100	94.6100	94.4100	94.4100	-5.590%	5	19	-99.142%
2026-01-21	97.1500	100.0000	96.8000	100.0000	-3.568%	14	15	-99.190%
2026-01-20	103.7000	103.7000	103.7000	103.7000	-2.170%	1	6	-99.219%
2026-01-16	107.6000	107.9000	106.0000	106.0000	-11.186%	7	5	-99.236%
2026-01-14	119.3500	119.3500	119.3500	119.3500	0.000%	5	5	-99.321%