Dark

MU20261120P500
MU Nov 20 2026 500.00 Put (MU261120P00500000)
option OPRA

EOD

Sep 10, 2026

1.89+1.070%(+0.02)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.1800	2.1800	1.8500	1.8900	+1.070%	10	3,259	0.000%
2026-09-09	1.9400	1.9900	1.8700	1.8700	-5.556%	17	3,266	+1.070%
2026-09-08	2.3500	2.3500	1.9000	1.9800	+2.591%	32	3,256	-4.545%
2026-09-04	1.5000	2.2400	1.5000	1.9300	-10.233%	52	3,228	-2.073%
2026-09-03	2.1900	2.2500	1.9000	2.1500	-13.655%	42	3,228	-12.093%
2026-09-02	2.6900	2.8100	2.4200	2.4900	-11.071%	6	3,221	-24.096%
2026-09-01	2.5400	2.9000	2.3400	2.8000	+20.690%	62	3,221	-32.500%
2026-08-31	2.8000	2.8000	2.2300	2.3200	-15.942%	67	3,219	-18.534%
2026-08-28	3.0800	3.0800	2.7600	2.7600	-16.364%	49	3,248	-31.522%
2026-08-27	3.4600	3.9500	3.3000	3.3000	-13.158%	87	3,273	-42.727%
2026-08-26	3.8000	3.8000	3.8000	3.8000	-5.000%	1	3,249	-50.263%
2026-08-25	4.3200	4.3200	4.0000	4.0000	-10.112%	15	3,249	-52.750%
2026-08-24	5.3500	5.7700	4.4500	4.4500	+1.136%	19	3,256	-57.528%
2026-08-21	4.3000	4.7000	4.3000	4.4000	-10.204%	25	3,250	-57.045%
2026-08-20	5.2700	5.2700	4.9000	4.9000	-10.909%	15	3,240	-61.429%
2026-08-19	5.5000	6.0100	5.4900	5.5000	-4.348%	70	3,228	-65.636%
2026-08-18	4.7000	5.9500	4.7000	5.7500	+36.905%	34	3,183	-67.130%
2026-08-17	4.6500	4.7000	4.0100	4.2000	-22.078%	55	3,176	-55.000%
2026-08-14	5.8000	5.9000	5.3000	5.3900	-12.500%	30	3,176	-64.935%
2026-08-13	6.8000	6.8000	5.9000	6.1600	-13.846%	70	3,179	-69.318%
2026-08-12	8.0000	8.0000	6.8000	7.1500	-21.858%	66	3,186	-73.566%
2026-08-11	10.2600	10.4000	9.1500	9.1500	-9.406%	284	3,209	-79.344%
2026-08-10	11.2300	11.2300	9.7000	10.1000	-18.219%	58	3,362	-81.287%
2026-08-07	14.8000	15.2000	12.2500	12.3500	-16.554%	81	3,357	-84.696%
2026-08-06	16.0200	16.0200	14.7800	14.8000	-7.210%	75	3,340	-87.230%
2026-08-05	18.5000	18.5000	15.9500	15.9500	-16.927%	79	3,391	-88.150%
2026-08-04	20.0000	20.0000	19.0900	19.2000	-17.597%	30	3,347	-90.156%
2026-08-03	28.0000	28.2000	23.3000	23.3000	-6.048%	9	3,352	-91.888%
2026-07-31	19.0000	25.2500	19.0000	24.8000	+5.532%	97	3,352	-92.379%
2026-07-30	29.6000	30.0500	23.0500	23.5000	-36.280%	1,739	3,277	-91.957%
2026-07-29	27.0000	36.9000	27.0000	36.8800	+25.272%	721	1,885	-94.875%
2026-07-28	30.2500	32.8000	28.4000	29.4400	+24.482%	105	1,299	-93.580%
2026-07-27	25.6000	28.6500	23.6500	23.6500	-5.400%	264	1,233	-92.008%
2026-07-24	23.4700	25.3000	23.1000	25.0000	+18.483%	34	1,214	-92.440%
2026-07-23	22.0100	22.0100	21.0000	21.1000	-6.843%	18	1,206	-91.043%
2026-07-22	23.8500	23.8500	22.4600	22.6500	-3.494%	9	1,207	-91.656%
2026-07-21	25.4200	25.7300	23.3000	23.4700	-20.522%	23	1,211	-91.947%
2026-07-20	29.5000	29.9000	28.7500	29.5300	-4.248%	30	1,216	-93.600%
2026-07-17	34.1800	34.1800	27.0000	30.8400	+0.456%	136	1,214	-93.872%
2026-07-16	28.9900	31.2000	28.7800	30.7000	+11.232%	42	1,210	-93.844%
2026-07-15	22.8000	28.6500	22.8000	27.6000	+24.268%	22	1,202	-93.152%
2026-07-14	21.1000	22.2100	21.1000	22.2100	-7.458%	5	1,212	-91.490%
2026-07-13	27.0500	27.5500	24.0000	24.0000	+3.896%	12	1,215	-92.125%
2026-07-10	23.3800	23.3800	23.1000	23.1000	+0.435%	45	1,216	-91.818%
2026-07-09	23.5000	23.6000	23.0000	23.0000	-20.415%	9	1,173	-91.783%
2026-07-08	33.0000	33.0000	28.9000	28.9000	-9.262%	21	1,170	-93.460%
2026-07-07	30.8200	32.0000	30.8200	31.8500	+21.797%	18	1,154	-94.066%
2026-07-06	26.3000	26.4000	26.1300	26.1500	-14.710%	14	1,142	-92.772%
2026-07-02	24.3000	30.7300	23.6000	30.6600	+30.191%	45	1,131	-93.836%
2026-07-01	21.0000	23.5500	21.0000	23.5500	+25.600%	19	1,131	-91.975%
2026-06-30	18.6000	19.8000	18.6000	18.7500	-11.011%	10	1,120	-89.920%
2026-06-29	20.8100	23.3000	20.8100	21.0700	+12.074%	7	1,118	-91.030%
2026-06-26	23.9500	23.9500	18.8000	18.8000	+7.429%	4	1,116	-89.947%
2026-06-25	16.8000	19.5700	16.8000	17.5000	-33.206%	15	1,117	-89.200%
2026-06-24	25.5500	26.4000	24.6300	26.2000	-7.584%	923	1,118	-92.786%
2026-06-23	27.3500	28.3500	25.5000	28.3500	+33.099%	22	699	-93.333%
2026-06-22	22.4800	22.4800	20.7400	21.3000	-11.028%	19	696	-91.127%
2026-06-18	24.4800	24.4800	23.1500	23.9400	-9.660%	11	691	-92.105%
2026-06-17	25.9500	26.5000	25.9500	26.5000	-3.496%	2	691	-92.868%
2026-06-16	25.5000	27.4600	24.5500	27.4600	+3.039%	47	691	-93.117%
2026-06-15	27.5800	27.5800	26.6300	26.6500	-21.779%	53	692	-92.908%
2026-06-12	34.0700	34.0700	34.0700	34.0700	+2.466%	3	736	-94.453%
2026-06-11	38.1600	38.1600	33.2500	33.2500	-19.783%	2	733	-94.316%
2026-06-10	38.5000	41.4500	37.0000	41.4500	+6.830%	238	733	-95.440%
2026-06-09	32.2000	45.0000	32.2000	38.8000	+7.034%	8	512	-95.129%
2026-06-08	34.8500	36.2500	33.5000	36.2500	-15.205%	23	511	-94.786%
2026-06-05	32.0500	42.7500	32.0500	42.7500	+43.456%	26	491	-95.579%
2026-06-04	30.1000	31.0500	28.9000	29.8000	+12.793%	30	511	-93.658%
2026-06-03	27.0000	27.0000	26.3900	26.4200	-0.863%	11	492	-92.846%
2026-06-02	28.7600	28.7600	26.6500	26.6500	-9.044%	25	493	-92.908%
2026-06-01	32.7000	32.7000	29.1500	29.3000	-12.537%	89	484	-93.549%
2026-05-29	30.9200	33.5000	30.9200	33.5000	-2.332%	11	490	-94.358%
2026-05-28	36.0500	36.0500	33.4500	34.3000	-4.056%	30	481	-94.490%
2026-05-27	34.6900	37.7500	34.6900	35.7500	+2.143%	34	476	-94.713%
2026-05-26	38.5100	41.5500	34.8300	35.0000	-26.316%	127	449	-94.600%
2026-05-22	48.4200	48.4200	46.5000	47.5000	-13.305%	3	373	-96.021%
2026-05-20	55.2000	57.5000	54.4000	54.7900	-2.073%	8	370	-96.550%
2026-05-19	64.7700	66.3100	55.9500	55.9500	-11.401%	203	241	-96.622%
2026-05-18	57.5000	65.8400	57.5000	63.1500	+15.469%	14	241	-97.007%
2026-05-15	58.3000	58.3000	54.6200	54.6900	+7.298%	14	241	-96.544%
2026-05-14	53.8500	53.8500	50.9700	50.9700	-0.643%	8	223	-96.292%
2026-05-13	52.0500	52.7000	51.3000	51.3000	-9.043%	6	221	-96.316%
2026-05-12	55.0500	60.8800	55.0500	56.4000	+4.444%	25	221	-96.649%
2026-05-11	47.2000	54.0000	47.2000	54.0000	-1.008%	17	221	-96.500%
2026-05-08	59.0000	59.0500	54.0000	54.5500	-18.643%	34	226	-96.535%
2026-05-07	67.0000	67.0500	67.0000	67.0500	+3.154%	3	224	-97.181%
2026-05-06	65.0000	67.0000	64.4300	65.0000	-4.002%	49	222	-97.092%
2026-05-05	69.5100	69.5100	65.8500	67.7100	-14.830%	17	206	-97.209%
2026-05-04	82.0000	82.0000	77.4000	79.5000	-10.924%	43	194	-97.623%
2026-05-01	90.0000	92.0800	89.1500	89.2500	-9.105%	23	141	-97.882%
2026-04-30	98.1900	98.1900	98.1900	98.1900	-1.068%	41	141	-98.075%
2026-04-29	94.3200	99.2500	94.3200	99.2500	-4.897%	3	131	-98.096%
2026-04-28	103.7500	104.3600	103.7500	104.3600	+6.284%	3	130	-98.189%
2026-04-27	98.5000	99.6500	97.0000	98.1900	-6.947%	8	130	-98.075%
2026-04-24	103.1300	105.5200	103.1300	105.5200	-3.148%	2	124	-98.209%
2026-04-22	110.2500	110.2500	108.9500	108.9500	-11.003%	20	123	-98.265%
2026-04-16	120.1300	122.4600	120.0000	122.4200	-0.391%	51	104	-98.456%
2026-04-15	124.0000	124.0000	122.9000	122.9000	-1.586%	20	59	-98.462%
2026-04-14	124.8800	124.8800	124.8800	124.8800	-8.176%	1	39	-98.487%
2026-04-09	140.2000	140.2000	136.0000	136.0000	-18.465%	4	39	-98.610%
2026-04-01	166.8000	166.8000	166.8000	166.8000	+7.668%	3	39	-98.867%
2026-03-25	155.0100	155.0100	154.9200	154.9200	+3.508%	2	42	-98.780%
2026-03-24	149.6700	149.6700	149.6700	149.6700	+11.861%	3	41	-98.737%
2026-03-23	133.7000	133.8000	133.7000	133.8000	+4.859%	2	38	-98.587%
2026-03-19	127.7500	127.7500	127.6000	127.6000	+3.195%	4	37	-98.519%
2026-03-17	127.7000	127.7000	122.9100	123.6500	-17.130%	39	33	-98.471%
2026-03-10	147.4500	150.1600	147.4500	149.2100	+5.860%	5	27	-98.733%
2026-02-20	140.9000	140.9500	140.9000	140.9500	-6.964%	2	26	-98.659%
2026-02-11	151.6000	151.6000	151.5000	151.5000	-4.290%	2	26	-98.752%
2026-02-03	158.2900	158.2900	158.2900	158.2900	+8.269%	1	25	-98.806%
2026-01-28	147.3600	147.3600	146.2000	146.2000	-6.599%	21	25	-98.707%
2026-01-27	156.5300	156.5300	156.5300	156.5300	-0.993%	1	5	-98.793%
2026-01-23	157.4000	158.1500	157.4000	158.1000	0.000%	6	4	-98.805%