Dark

MU20261218P105
MU Dec 18 2026 105.00 Put (MU261218P00105000)
option OPRA

EOD

Sep 10, 2026

0.0400-76.471%(-0.1300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0700	0.0700	0.0400	0.0400	-76.471%	3	1,055	0.000%
2026-09-08	0.1700	0.1700	0.1700	0.1700	+240.000%	1	1,054	-76.471%
2026-09-03	0.0500	0.0500	0.0500	0.0500	+66.667%	1	1,054	-20.000%
2026-09-01	0.0300	0.0300	0.0300	0.0300	-80.000%	312	1,055	+33.333%
2026-08-31	0.0600	0.1700	0.0600	0.1500	+114.286%	4	744	-73.333%
2026-08-28	0.0700	0.0700	0.0700	0.0700	-56.250%	1	745	-42.857%
2026-08-24	0.0600	0.1600	0.0600	0.1600	+77.778%	28	744	-75.000%
2026-08-12	0.0900	0.0900	0.0900	0.0900	-70.000%	1	754	-55.556%
2026-08-06	0.3000	0.3000	0.3000	0.3000	-33.333%	3	754	-86.667%
2026-08-03	0.4500	0.4500	0.4500	0.4500	+7.143%	10	754	-91.111%
2026-07-31	0.4400	0.6800	0.2900	0.4200	-54.839%	18	754	-90.476%
2026-07-30	0.9300	0.9300	0.9300	0.9300	+25.676%	1	756	-95.699%
2026-07-29	0.5500	0.7700	0.4200	0.7400	+51.020%	25	757	-94.595%
2026-07-28	0.5200	0.5300	0.4900	0.4900	+19.512%	15	768	-91.837%
2026-07-22	0.4100	0.4100	0.4100	0.4100	+36.667%	20	766	-90.244%
2026-07-17	0.3000	0.3000	0.3000	0.3000	-43.396%	1	756	-86.667%
2026-07-13	0.5300	0.5300	0.5300	0.5300	-19.697%	1	757	-92.453%
2026-07-01	0.7200	0.8700	0.3600	0.6600	+32.000%	162	758	-93.939%
2026-06-30	0.5700	0.6000	0.4200	0.5000	-18.033%	39	778	-92.000%
2026-06-29	0.5800	0.6300	0.4700	0.6100	-4.688%	23	787	-93.443%
2026-06-26	0.5800	0.7900	0.5100	0.6400	+10.345%	641	785	-93.750%
2026-06-25	0.6200	0.6400	0.4600	0.5800	-6.452%	45	765	-93.103%
2026-06-24	0.6200	0.6300	0.6200	0.6200	-38.000%	12	768	-93.548%
2026-06-23	1.0000	1.0000	1.0000	1.0000	+56.250%	1	768	-96.000%
2026-06-18	0.6400	0.6400	0.6400	0.6400	-1.538%	3	764	-93.750%
2026-06-17	0.6000	0.6500	0.6000	0.6500	+4.839%	3	764	-93.846%
2026-06-15	0.6200	0.6200	0.6200	0.6200	-4.615%	1	764	-93.548%
2026-06-09	0.6500	0.6500	0.6500	0.6500	+14.035%	1	764	-93.846%
2026-06-05	0.5700	0.5700	0.5700	0.5700	-22.973%	1	764	-92.982%
2026-06-01	0.7500	0.8400	0.6800	0.7400	-12.941%	20	764	-94.595%
2026-05-28	0.8000	0.8500	0.8000	0.8500	+32.813%	2	764	-95.294%
2026-05-27	0.8200	0.8300	0.5000	0.6400	-32.632%	18	763	-93.750%
2026-05-22	0.9000	0.9500	0.9000	0.9500	+578.571%	2	765	-95.789%
2026-05-20	0.1400	0.1400	0.1400	0.1400	-81.081%	1	764	-71.429%
2026-05-07	0.7400	0.7400	0.7400	0.7400	0.000%	1	765	-94.595%
2026-05-04	0.7400	0.7400	0.7400	0.7400	-31.481%	9	765	-94.595%
2026-04-30	1.0800	1.0800	1.0800	1.0800	+1.887%	1	765	-96.296%
2026-04-29	1.0600	1.0600	1.0600	1.0600	-30.263%	1	764	-96.226%
2026-04-17	1.5200	1.5200	1.5200	1.5200	-1.935%	1	764	-97.368%
2026-04-16	1.5500	1.5500	1.5500	1.5500	-12.921%	5	764	-97.419%
2026-04-15	1.7800	1.7800	1.7800	1.7800	+14.103%	1	764	-97.753%
2026-04-14	1.5500	1.5600	1.5500	1.5600	-13.333%	5	764	-97.436%
2026-04-07	1.8000	1.8000	1.8000	1.8000	-24.370%	2	760	-97.778%
2026-03-31	2.6500	2.6500	2.3800	2.3800	+31.492%	20	762	-98.319%
2026-03-27	2.0400	2.0900	1.8100	1.8100	-9.500%	8	753	-97.790%
2026-03-25	2.0000	2.0000	2.0000	2.0000	+8.108%	15	754	-98.000%
2026-03-24	2.1400	2.2300	1.8200	1.8500	-9.756%	23	754	-97.838%
2026-03-23	2.0500	2.0500	2.0500	2.0500	+3.015%	1	754	-98.049%
2026-03-19	2.0000	2.0000	1.8100	1.9900	+1.015%	36	754	-97.990%
2026-03-18	1.9700	1.9700	1.9700	1.9700	+10.674%	1	756	-97.970%
2026-03-17	1.6800	1.7800	1.6800	1.7800	-18.721%	4	755	-97.753%
2026-03-16	2.2000	2.2000	2.0800	2.1900	-18.889%	12	755	-98.174%
2026-03-12	2.4300	2.7000	2.4300	2.7000	+12.500%	33	755	-98.519%
2026-03-11	2.2600	2.4000	2.2000	2.4000	-3.614%	16	756	-98.333%
2026-03-10	2.7700	2.9200	2.3500	2.4900	-21.451%	46	756	-98.394%
2026-03-09	3.3700	3.3700	2.8500	3.1700	+16.544%	38	756	-98.738%
2026-03-06	2.9100	2.9100	2.7200	2.7200	-2.509%	73	772	-98.529%
2026-03-05	2.6400	2.7900	2.6400	2.7900	+1.455%	6	772	-98.566%
2026-03-04	2.8700	2.9300	2.7500	2.7500	-5.822%	12	772	-98.545%
2026-03-03	2.7600	3.3700	2.7600	2.9200	+17.742%	19	772	-98.630%
2026-03-02	2.4600	2.5200	2.4300	2.4800	+2.479%	18	772	-98.387%
2026-02-23	2.3000	2.4300	2.3000	2.4200	+10.000%	50	769	-98.347%
2026-02-20	2.2000	2.2000	2.2000	2.2000	-19.118%	1	774	-98.182%
2026-02-13	3.0800	3.0800	2.7200	2.7200	+1.115%	10	777	-98.529%
2026-02-12	2.3500	2.6900	2.3500	2.6900	+5.906%	6	777	-98.513%
2026-01-28	2.5400	2.5400	2.5400	2.5400	-1.931%	2	779	-98.425%
2026-01-27	2.6000	2.7400	2.4600	2.5900	-5.474%	99	777	-98.456%
2026-01-20	2.7400	2.7400	2.7400	2.7400	-14.375%	1	763	-98.540%
2026-01-13	3.2000	3.2000	3.2000	3.2000	-14.667%	1	762	-98.750%
2026-01-09	3.7500	3.7500	3.7500	3.7500	+10.294%	1	762	-98.933%
2026-01-07	3.5000	3.5000	3.4000	3.4000	+0.890%	6	762	-98.824%
2026-01-06	3.4500	3.4500	3.3700	3.3700	-9.651%	2	763	-98.813%
2026-01-05	3.7300	3.7300	3.7300	3.7300	+1.359%	1	763	-98.928%
2026-01-02	3.6800	3.6800	3.6800	3.6800	-1.867%	1	763	-98.913%
2025-12-29	3.7500	3.7500	3.7500	3.7500	-2.597%	1	763	-98.933%
2025-12-23	3.9500	3.9500	3.8500	3.8500	-3.266%	3	763	-98.961%
2025-12-22	4.0000	4.0000	3.9800	3.9800	-10.562%	4	764	-98.995%
2025-12-19	4.4500	4.4500	4.4500	4.4500	+3.730%	1	767	-99.101%
2025-12-18	4.2900	4.2900	4.2900	4.2900	-26.289%	1	766	-99.068%
2025-12-17	5.8200	5.8200	5.8200	5.8200	+3.929%	1	767	-99.313%
2025-12-12	5.6000	5.6000	5.6000	5.6000	-41.969%	2	766	-99.286%
2025-11-21	9.6500	9.6500	9.6500	9.6500	+4.324%	1	766	-99.585%
2025-11-20	8.6300	9.2500	8.6300	9.2500	+20.915%	2	765	-99.568%
2025-11-18	7.6500	7.6500	7.6500	7.6500	+20.283%	1	765	-99.477%
2025-11-11	6.3600	6.3600	6.3600	6.3600	+0.157%	1	764	-99.371%
2025-10-29	6.3500	6.3500	6.3500	6.3500	-22.181%	2	764	-99.370%
2025-10-22	8.1600	8.1600	8.1600	8.1600	+11.020%	1	766	-99.510%
2025-10-20	7.3500	7.3500	7.3500	7.3500	-2.649%	10	766	-99.456%
2025-10-15	7.5000	7.5500	7.5000	7.5500	+16.154%	150	776	-99.470%
2025-10-08	6.4400	6.5000	6.4400	6.5000	-7.801%	41	652	-99.385%
2025-10-07	7.0500	7.0500	7.0500	7.0500	+4.444%	10	652	-99.433%
2025-10-06	6.1500	7.0500	6.1500	6.7500	+1.048%	31	652	-99.407%
2025-10-03	6.7000	6.7000	6.6300	6.6800	+0.150%	320	643	-99.401%
2025-10-01	6.7500	6.7500	6.6700	6.6700	-9.865%	11	643	-99.400%
2025-09-30	7.2500	7.5000	7.2500	7.4000	-0.404%	21	653	-99.459%
2025-09-29	7.4300	7.4300	7.4300	7.4300	-3.881%	1	654	-99.462%
2025-09-24	7.7300	7.7300	7.7300	7.7300	+5.890%	1	653	-99.483%
2025-09-23	7.3000	7.3000	7.3000	7.3000	-2.667%	1	653	-99.452%
2025-09-22	7.3500	7.5000	7.3500	7.5000	-3.226%	20	652	-99.467%
2025-09-19	7.7200	7.7500	7.6400	7.7500	+6.897%	102	672	-99.484%
2025-09-18	7.0100	7.2500	7.0100	7.2500	-8.805%	202	639	-99.448%
2025-09-17	8.0700	8.0700	7.9500	7.9500	-5.357%	2	466	-99.497%
2025-09-12	8.4000	8.4000	8.4000	8.4000	+0.599%	1	466	-99.524%
2025-09-11	8.6000	8.6000	8.3500	8.3500	-16.583%	25	466	-99.521%
2025-09-10	10.0100	10.0100	10.0100	10.0100	-13.558%	1	446	-99.600%
2025-09-08	11.5700	11.6000	11.3500	11.5800	-21.704%	5	446	-99.655%
2025-08-22	14.7900	14.7900	14.7900	14.7900	+6.787%	1	446	-99.730%
2025-08-11	13.2700	13.8500	13.2700	13.8500	-29.445%	156	446	-99.711%
2025-08-01	19.6300	19.6300	19.6300	19.6300	+13.797%	1	325	-99.796%
2025-07-31	17.5800	17.5800	17.2500	17.2500	+9.524%	2	325	-99.768%
2025-07-14	15.7500	15.7500	15.7500	15.7500	+12.903%	1	325	-99.746%
2025-07-11	13.9500	13.9500	13.9500	13.9500	-9.002%	1	324	-99.713%
2025-06-30	15.3300	15.3300	15.3300	15.3300	+0.196%	1	326	-99.739%
2025-06-27	15.3000	15.3000	15.3000	15.3000	+0.658%	1	325	-99.739%
2025-06-25	15.2000	15.2000	15.2000	15.2000	-8.709%	2	325	-99.737%
2025-06-23	16.7000	16.7000	16.6500	16.6500	-1.421%	4	327	-99.760%
2025-06-17	16.8900	16.8900	16.8900	16.8900	-12.031%	10	331	-99.763%
2025-06-12	19.2000	19.2000	19.2000	19.2000	-4.478%	10	328	-99.792%
2025-06-09	20.1000	20.1000	20.1000	20.1000	-11.062%	1	338	-99.801%
2025-06-04	22.4500	22.6000	22.4500	22.6000	-1.310%	25	353	-99.823%
2025-06-03	22.9000	22.9000	22.9000	22.9000	-5.411%	5	353	-99.825%
2025-06-02	23.9400	24.2100	23.9400	24.2100	-1.143%	2	353	-99.835%
2025-05-16	24.4900	24.4900	24.4900	24.4900	-7.515%	20	353	-99.837%
2025-05-12	26.4800	26.4800	26.4800	26.4800	-38.447%	2	343	-99.849%
2025-04-21	43.0200	43.0200	43.0200	43.0200	+5.183%	2	343	-99.907%
2025-04-17	41.7500	41.7500	40.9000	40.9000	-4.215%	64	300	-99.902%
2025-04-07	43.7500	43.7500	42.7000	42.7000	+46.233%	3	300	-99.906%
2025-04-01	29.2000	29.2000	29.2000	29.2000	+0.344%	1	300	-99.863%
2025-03-28	29.1000	29.1000	29.1000	29.1000	+24.893%	2	299	-99.863%
2025-03-20	23.4000	23.4000	23.3000	23.3000	-1.563%	13	298	-99.828%
2025-03-17	23.8500	23.8500	23.6700	23.6700	-26.031%	5	295	-99.831%
2025-03-10	32.0000	32.0000	32.0000	32.0000	+4.065%	5	300	-99.875%
2025-03-04	29.7100	30.7500	29.7100	30.7500	+21.063%	8	300	-99.870%
2025-02-26	25.4000	25.4000	25.4000	25.4000	-6.030%	2	305	-99.843%
2025-02-25	27.0300	27.0300	27.0300	27.0300	+18.761%	3	304	-99.852%
2025-02-20	22.7500	22.8200	22.7500	22.7600	+0.708%	4	304	-99.824%
2025-02-18	22.6000	22.6000	22.6000	22.6000	-8.981%	1	301	-99.823%
2025-02-14	24.8300	24.8300	24.8300	24.8300	-6.125%	2	301	-99.839%
2025-02-11	26.4500	26.4500	26.4500	26.4500	+2.084%	10	301	-99.849%
2025-02-10	25.9100	25.9100	25.9100	25.9100	-6.361%	1	311	-99.846%
2025-02-07	27.6700	27.6700	27.6700	27.6700	+34.976%	20	311	-99.855%
2025-01-21	20.5000	20.5000	20.5000	20.5000	-9.292%	5	306	-99.805%
2025-01-16	22.9500	22.9500	22.6000	22.6000	-0.309%	11	306	-99.823%
2025-01-15	22.6700	22.6700	22.6700	22.6700	-5.934%	1	307	-99.824%
2025-01-08	24.1000	24.1000	24.1000	24.1000	+2.553%	8	315	-99.834%
2025-01-06	23.7000	23.7000	23.5000	23.5000	-21.008%	10	315	-99.830%
2024-12-30	29.9400	29.9400	29.7500	29.7500	+6.554%	8	325	-99.866%
2024-12-24	27.9200	27.9200	27.9200	27.9200	-2.378%	2	323	-99.857%
2024-12-20	28.6000	28.6000	28.6000	28.6000	-6.230%	15	323	-99.860%
2024-12-19	30.5000	30.5000	30.5000	30.5000	+24.795%	2	308	-99.869%
2024-12-18	21.7500	24.4400	21.5700	24.4400	+8.381%	6	310	-99.836%
2024-12-17	22.5500	22.5500	22.5500	22.5500	+3.156%	1	309	-99.823%
2024-12-16	21.8600	21.8600	21.8600	21.8600	-10.263%	1	309	-99.817%
2024-12-02	25.6500	25.6500	23.7000	24.3600	+20.296%	40	309	-99.836%
2024-11-11	20.2500	20.2500	20.2500	20.2500	-3.433%	1	309	-99.802%
2024-11-06	20.9700	20.9700	20.9700	20.9700	-4.768%	2	308	-99.809%
2024-10-28	22.0200	22.0200	22.0200	22.0200	-4.178%	1	308	-99.818%
2024-10-15	21.8000	22.9800	21.8000	22.9800	+1.011%	13	308	-99.826%
2024-10-10	24.4500	24.4500	22.7500	22.7500	-5.208%	31	308	-99.824%
2024-10-08	24.0000	24.0000	24.0000	24.0000	-7.228%	20	317	-99.833%
2024-10-01	25.8700	25.8700	25.8700	25.8700	+17.591%	1	297	-99.845%
2024-09-26	21.7700	22.5800	21.7700	22.0000	-20.892%	26	298	-99.818%
2024-09-25	27.6500	27.8100	27.6500	27.8100	-14.061%	2	312	-99.856%
2024-09-18	31.7300	32.3600	31.7300	32.3600	-0.431%	2	310	-99.876%
2024-09-06	32.5000	32.5000	32.5000	32.5000	+17.371%	2	310	-99.877%
2024-08-30	27.6900	27.6900	27.6900	27.6900	+11.879%	22	299	-99.856%
2024-08-23	24.7500	24.7500	24.7500	24.7500	+3.125%	10	299	-99.838%
2024-08-22	22.9500	24.0000	22.9500	24.0000	+3.004%	202	294	-99.833%
2024-08-19	23.6000	23.6000	23.2000	23.3000	-1.480%	46	93	-99.828%
2024-08-15	23.5500	23.7500	23.5500	23.6500	-25.722%	22	54	-99.831%
2024-08-07	31.8400	31.8400	31.8400	31.8400	+3.042%	2	54	-99.874%
2024-08-05	31.5000	31.5000	30.9000	30.9000	+15.428%	10	56	-99.871%
2024-08-02	26.7700	30.4300	26.7700	26.7700	+16.391%	30	50	-99.851%
2024-08-01	23.0000	23.0000	23.0000	23.0000	-4.167%	2	34	-99.826%
2024-07-30	24.3000	24.3000	23.7000	24.0000	+57.895%	13	32	-99.833%
2024-06-28	15.2000	15.2000	15.2000	15.2000	0.000%	6	25	-99.737%
2024-06-27	16.1000	16.1000	15.2000	15.2000	-3.308%	2	22	-99.737%
2024-06-26	15.7200	15.7200	15.7200	15.7200	-1.750%	1	22	-99.746%
2024-06-20	16.0000	16.0000	16.0000	16.0000	+4.575%	2	21	-99.750%
2024-06-17	15.3000	15.3000	15.3000	15.3000	-2.857%	3	19	-99.739%
2024-06-14	15.7500	15.7500	15.7500	15.7500	-22.030%	3	19	-99.746%
2024-04-25	20.2000	20.2000	20.2000	20.2000	-7.973%	1	16	-99.802%
2024-04-19	21.9500	21.9500	21.9500	21.9500	+24.152%	10	15	-99.818%
2024-04-08	16.9000	17.6800	16.9000	17.6800	0.000%	5	5	-99.774%