Dark

MU20261218P125
MU Dec 18 2026 125.00 Put (MU261218P00125000)
option OPRA

EOD

Sep 8, 2026

0.1700+6.250%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.1700	0.1700	0.1700	0.1700	+6.250%	2	2,182	0.000%
2026-09-04	0.1600	0.1600	0.1600	0.1600	+6.667%	1	2,182	+6.250%
2026-08-24	0.1700	0.2000	0.1100	0.1500	-46.429%	21	2,182	+13.333%
2026-08-20	0.2700	0.2800	0.2700	0.2800	+115.385%	36	2,188	-39.286%
2026-08-18	0.1300	0.1300	0.1300	0.1300	+18.182%	1	2,188	+30.769%
2026-08-17	0.1100	0.1100	0.1100	0.1100	-45.000%	5	2,188	+54.545%
2026-08-14	0.2000	0.2000	0.2000	0.2000	+33.333%	1	2,185	-15.000%
2026-08-13	0.1500	0.1500	0.1500	0.1500	-11.765%	6	2,186	+13.333%
2026-08-12	0.1900	0.1900	0.1300	0.1700	-15.000%	200	2,180	0.000%
2026-08-11	0.2100	0.2400	0.2000	0.2000	-51.220%	3	2,044	-15.000%
2026-08-05	0.4800	0.4800	0.4100	0.4100	-26.786%	8	2,042	-58.537%
2026-08-04	0.4000	0.5600	0.4000	0.5600	+14.286%	4	2,044	-69.643%
2026-08-03	0.6000	0.6000	0.4900	0.4900	0.000%	2	2,043	-65.306%
2026-07-31	0.5200	0.5200	0.4900	0.4900	-24.615%	2	2,042	-65.306%
2026-07-29	0.8300	0.8400	0.6000	0.6500	-15.584%	15	2,042	-73.846%
2026-07-21	0.7300	0.8100	0.7300	0.7700	-7.229%	15	2,040	-77.922%
2026-07-20	0.8700	0.8700	0.7100	0.8300	-12.632%	15	2,052	-79.518%
2026-07-17	0.9500	0.9500	0.9500	0.9500	+39.706%	2	2,043	-82.105%
2026-07-16	0.6800	0.6800	0.6800	0.6800	-27.660%	3	2,042	-75.000%
2026-07-13	0.9600	1.0900	0.9200	0.9400	+64.912%	14	2,045	-81.915%
2026-07-10	0.8600	1.0800	0.5700	0.5700	-27.848%	24	2,052	-70.175%
2026-07-09	0.8500	0.8900	0.7900	0.7900	+31.667%	10	2,054	-78.481%
2026-06-30	0.8400	0.8400	0.6000	0.6000	-20.000%	2	2,046	-71.667%
2026-06-29	0.8400	0.9300	0.6800	0.7500	-16.667%	6	2,047	-77.333%
2026-06-26	0.9000	0.9000	0.9000	0.9000	+1.124%	2	2,048	-81.111%
2026-06-25	0.8900	0.8900	0.8900	0.8900	+30.882%	2	2,048	-80.899%
2026-06-24	0.6600	0.6800	0.6500	0.6800	-16.049%	6	2,047	-75.000%
2026-06-23	0.8300	0.8300	0.8000	0.8100	+39.655%	6	2,053	-79.012%
2026-06-22	0.5800	0.5800	0.5800	0.5800	-47.273%	1	2,047	-70.690%
2026-06-15	1.1000	1.1000	1.1000	1.1000	-0.901%	1	2,047	-84.545%
2026-06-09	0.9400	1.1100	0.9400	1.1100	+85.000%	15	2,048	-84.685%
2026-06-02	0.6000	0.6000	0.6000	0.6000	-40.000%	2	2,049	-71.667%
2026-06-01	1.0000	1.0000	1.0000	1.0000	-20.000%	2	2,051	-83.000%
2026-05-29	1.2200	1.2500	1.1600	1.2500	+3.306%	6	2,050	-86.400%
2026-05-28	1.2500	1.2500	1.2100	1.2100	-3.200%	2	2,048	-85.950%
2026-05-27	1.2500	1.2500	1.2500	1.2500	-12.587%	25	2,048	-86.400%
2026-05-26	1.4300	1.4300	1.4300	1.4300	+7.519%	1	2,073	-88.112%
2026-05-22	1.2100	1.3300	1.2100	1.3300	-14.744%	2	2,073	-87.218%
2026-05-20	1.3300	1.6000	1.3300	1.5600	+19.084%	43	2,072	-89.103%
2026-05-15	1.3100	1.3100	1.3100	1.3100	+18.018%	14	2,079	-87.023%
2026-05-14	1.1200	1.1200	1.1100	1.1100	-16.541%	9	2,079	-84.685%
2026-05-12	1.3300	1.3300	1.3300	1.3300	+26.667%	5	2,068	-87.218%
2026-05-08	1.4000	1.4000	1.0500	1.0500	-10.256%	3	2,068	-83.810%
2026-05-07	1.1900	1.1900	1.1700	1.1700	-17.021%	3	2,067	-85.470%
2026-05-06	1.2100	1.4100	1.1900	1.4100	+28.182%	3	2,068	-87.943%
2026-05-05	1.1000	1.1000	1.1000	1.1000	-23.611%	5	2,065	-84.545%
2026-05-01	1.5700	1.5700	1.4200	1.4400	-12.727%	6	2,076	-88.194%
2026-04-29	1.6500	1.6500	1.6500	1.6500	-10.326%	1	2,076	-89.697%
2026-04-28	1.8600	1.8600	1.8400	1.8400	-6.599%	3	2,077	-90.761%
2026-04-27	1.9700	1.9700	1.9700	1.9700	-3.902%	1	2,080	-91.371%
2026-04-24	1.9000	2.1000	1.9000	2.0500	+1.990%	25	2,079	-91.707%
2026-04-23	2.0300	2.0300	1.9300	2.0100	-9.459%	10	2,076	-91.542%
2026-04-22	2.1700	2.2200	2.0900	2.2200	+8.824%	6	2,085	-92.342%
2026-04-21	2.1500	2.1500	2.0400	2.0400	-3.318%	5	2,079	-91.667%
2026-04-20	2.2900	2.2900	2.0900	2.1100	-8.261%	15	2,074	-91.943%
2026-04-17	2.4700	2.4700	2.3000	2.3000	-8.000%	3	2,089	-92.609%
2026-04-16	2.6300	2.6400	2.5000	2.5000	-7.063%	6	2,092	-93.200%
2026-04-15	2.6100	2.7500	2.5100	2.6900	+8.032%	82	2,098	-93.680%
2026-04-14	2.3700	2.5100	2.3000	2.4900	-2.353%	30	2,089	-93.173%
2026-04-09	2.5500	2.5500	2.5500	2.5500	-19.048%	5	2,062	-93.333%
2026-04-07	3.2100	3.2200	3.1500	3.1500	-15.775%	3	2,067	-94.603%
2026-04-02	3.7400	3.7400	3.7400	3.7400	-9.443%	1	2,067	-95.455%
2026-03-31	4.1300	4.1300	4.1300	4.1300	-1.667%	1	2,067	-95.884%
2026-03-30	3.6500	4.2000	3.6500	4.2000	+28.049%	8	2,066	-95.952%
2026-03-27	3.3500	3.3500	3.2800	3.2800	+4.459%	2	2,067	-94.817%
2026-03-24	3.1400	3.1500	3.1300	3.1400	-4.848%	6	2,066	-94.586%
2026-03-23	3.2600	3.3000	3.2400	3.3000	-0.602%	5	2,072	-94.848%
2026-03-20	3.0300	3.3200	2.9300	3.3200	+14.483%	25	2,076	-94.880%
2026-03-19	3.1400	3.3600	2.9000	2.9000	+5.839%	25	2,074	-94.138%
2026-03-18	3.1500	3.1500	2.6000	2.7400	-6.164%	9	2,084	-93.796%
2026-03-17	3.1700	3.3600	2.9200	2.9200	-10.154%	7	2,084	-94.178%
2026-03-16	3.4000	3.4000	3.1800	3.2500	-19.951%	10	2,089	-94.769%
2026-03-12	3.8900	4.0700	3.8300	4.0600	+2.525%	10	2,086	-95.813%
2026-03-11	3.9200	3.9600	3.9200	3.9600	-5.489%	2	2,080	-95.707%
2026-03-10	4.3900	4.6500	4.1600	4.1900	-10.851%	38	2,078	-95.943%
2026-03-09	4.8800	5.4600	4.6300	4.7000	-4.082%	27	2,080	-96.383%
2026-03-06	4.2800	4.9000	4.0700	4.9000	+19.512%	45	2,083	-96.531%
2026-03-05	4.1800	4.4100	4.0600	4.1000	+0.985%	9	2,069	-95.854%
2026-03-04	3.7900	4.3500	3.7900	4.0600	-12.876%	728	2,072	-95.813%
2026-03-03	3.8800	4.8000	3.8300	4.6600	+21.671%	28	2,498	-96.352%
2026-03-02	3.8300	3.8300	3.8300	3.8300	-5.432%	1	2,495	-95.561%
2026-02-27	4.0500	4.0500	4.0500	4.0500	-3.571%	5	2,494	-95.802%
2026-02-26	4.2000	4.2000	4.2000	4.2000	0.000%	98	2,489	-95.952%
2026-02-25	4.2000	4.2000	4.0500	4.2000	0.000%	30	2,389	-95.952%
2026-02-24	3.8000	4.2000	3.8000	4.2000	+6.329%	306	2,389	-95.952%
2026-02-23	3.8000	4.0000	3.8000	3.9500	-1.250%	47	2,088	-95.696%
2026-02-13	4.0000	4.0000	4.0000	4.0000	-5.882%	1	2,115	-95.750%
2026-02-12	3.8500	4.2500	3.8500	4.2500	+8.974%	4	2,115	-96.000%
2026-02-11	4.0000	4.0000	3.9000	3.9000	-13.333%	3	2,117	-95.641%
2026-02-10	4.5000	4.5000	4.1500	4.5000	+1.124%	9	2,114	-96.222%
2026-02-09	4.3500	4.5000	4.1500	4.4500	-1.111%	18	2,107	-96.180%
2026-02-06	4.5000	4.7500	4.3000	4.5000	-14.286%	31	2,107	-96.222%
2026-02-04	5.0000	5.2500	4.9500	5.2500	+16.667%	3	2,112	-96.762%
2026-02-03	4.0800	4.5000	4.0800	4.5000	+12.500%	3	2,111	-96.222%
2026-02-02	4.0000	4.0000	4.0000	4.0000	-4.077%	2	2,112	-95.750%
2026-01-30	4.1700	4.1700	4.1700	4.1700	-3.023%	1	2,110	-95.923%
2026-01-29	4.3000	4.3000	4.3000	4.3000	+4.878%	1	2,110	-96.047%
2026-01-27	4.1000	4.1000	4.1000	4.1000	+2.500%	1	2,109	-95.854%
2026-01-22	4.0000	4.0000	4.0000	4.0000	-3.614%	1	2,110	-95.750%
2026-01-21	4.1500	4.1500	4.1500	4.1500	-7.778%	2	2,110	-95.904%
2026-01-20	4.5000	4.5000	4.5000	4.5000	-4.661%	1	2,108	-96.222%
2026-01-16	4.4000	4.7200	4.4000	4.7200	-4.453%	4	2,107	-96.398%
2026-01-09	4.9400	4.9400	4.9400	4.9400	-11.470%	1	2,107	-96.559%
2026-01-08	5.8000	5.8000	5.5800	5.5800	+5.283%	2	2,108	-96.953%
2026-01-07	5.2800	5.3000	5.2800	5.3000	-8.935%	2	2,106	-96.792%
2026-01-05	4.9100	5.8200	4.9100	5.8200	-11.818%	3	2,104	-97.079%
2025-12-31	6.6000	6.6000	6.6000	6.6000	-1.493%	1	2,104	-97.424%
2025-12-29	6.7000	6.7000	6.7000	6.7000	+8.065%	1	2,104	-97.463%
2025-12-24	6.1500	6.2000	6.1100	6.2000	-3.125%	34	2,070	-97.258%
2025-12-23	6.4000	6.4000	6.4000	6.4000	-0.156%	9	2,070	-97.344%
2025-12-22	6.7100	6.7100	6.4100	6.4100	-12.432%	9	2,079	-97.348%
2025-12-18	7.2000	7.3200	7.2000	7.3200	-23.750%	301	2,070	-97.678%
2025-12-12	9.6000	9.6000	9.6000	9.6000	+10.983%	1	1,769	-98.229%
2025-12-09	8.6500	8.6500	8.6500	8.6500	-7.979%	2	1,768	-98.035%
2025-12-02	9.4000	9.4000	9.4000	9.4000	-4.082%	1	1,770	-98.191%
2025-11-28	9.8000	9.8000	9.8000	9.8000	-26.038%	1	1,769	-98.265%
2025-11-21	14.3400	14.3400	13.2500	13.2500	-7.343%	3	1,769	-98.717%
2025-11-20	11.7700	14.3000	11.7600	14.3000	+28.251%	61	1,771	-98.811%
2025-11-19	11.1500	11.2000	11.1500	11.1500	+2.200%	46	1,710	-98.475%
2025-11-17	10.0100	10.9100	9.7900	10.9100	+9.100%	353	1,664	-98.442%
2025-11-14	10.2500	10.2500	9.6600	10.0000	-6.716%	448	1,364	-98.300%
2025-11-13	10.5000	10.7200	10.3800	10.7200	+7.200%	600	922	-98.414%
2025-11-12	10.3000	10.3000	10.0000	10.0000	+2.041%	202	521	-98.300%
2025-11-11	9.8000	9.8000	9.8000	9.8000	+5.946%	1	671	-98.265%
2025-11-10	9.2200	9.2500	9.2200	9.2500	-27.451%	300	672	-98.162%
2025-10-22	12.7500	12.7500	12.7500	12.7500	+7.959%	10	374	-98.667%
2025-10-20	11.8100	11.8100	11.8100	11.8100	-8.093%	1	364	-98.561%
2025-10-17	13.2500	13.2500	12.8500	12.8500	+4.472%	25	365	-98.677%
2025-10-15	12.3000	12.3000	12.3000	12.3000	-1.046%	1	340	-98.618%
2025-10-10	12.4300	12.4300	12.4300	12.4300	+8.559%	1	339	-98.632%
2025-10-09	11.4500	11.4500	11.4500	11.4500	+7.009%	2	340	-98.515%
2025-10-06	10.7000	10.7000	10.7000	10.7000	-8.547%	3	342	-98.411%
2025-10-02	11.7000	11.7000	11.7000	11.7000	+4.278%	12	345	-98.547%
2025-10-01	11.2200	11.2200	11.2200	11.2200	-16.081%	1	333	-98.485%
2025-09-29	13.3700	13.3700	13.3700	13.3700	-5.379%	1	332	-98.728%
2025-09-25	14.2500	14.2500	14.1300	14.1300	+3.897%	2	332	-98.797%
2025-09-24	13.6000	13.6000	13.6000	13.6000	+0.295%	3	332	-98.750%
2025-09-23	13.5600	13.5600	13.5600	13.5600	+0.818%	5	329	-98.746%
2025-09-22	13.4500	13.4500	13.4500	13.4500	-0.370%	1	334	-98.736%
2025-09-19	14.0300	14.0300	13.5000	13.5000	+5.717%	5	334	-98.741%
2025-09-18	12.7500	12.7900	12.7000	12.7700	-10.699%	11	330	-98.669%
2025-09-16	14.3000	14.3000	14.3000	14.3000	-9.722%	1	331	-98.811%
2025-09-15	14.5200	15.8400	14.5200	15.8400	+7.609%	2	332	-98.927%
2025-09-12	14.7200	14.7200	14.7200	14.7200	-0.068%	10	330	-98.845%
2025-09-11	15.0000	15.2000	14.7300	14.7300	-22.474%	17	340	-98.846%
2025-09-09	19.3500	19.3500	19.0000	19.0000	-4.905%	2	327	-99.105%
2025-09-08	19.9800	19.9800	19.9800	19.9800	-5.442%	1	329	-99.149%
2025-09-05	21.1300	21.1300	21.1300	21.1300	-16.680%	1	328	-99.195%
2025-08-26	25.3600	25.3600	25.3600	25.3600	+13.722%	1	328	-99.330%
2025-08-12	22.3000	22.3000	22.3000	22.3000	-5.708%	1	328	-99.238%
2025-08-11	23.6500	23.6500	23.6500	23.6500	-15.233%	21	329	-99.281%
2025-07-28	28.3400	28.3400	27.9000	27.9000	+1.344%	2	330	-99.391%
2025-07-24	27.5300	27.5300	27.5300	27.5300	-3.404%	1	331	-99.382%
2025-07-22	28.5000	28.5000	28.5000	28.5000	+15.854%	1	332	-99.404%
2025-07-15	24.6000	24.6000	24.6000	24.6000	-2.959%	20	332	-99.309%
2025-07-14	25.3500	25.3500	25.3500	25.3500	-1.553%	7	312	-99.329%
2025-07-07	25.7500	25.7500	25.7500	25.7500	+6.405%	1	312	-99.340%
2025-07-03	24.5000	24.5000	24.0000	24.2000	-2.811%	7	305	-99.298%
2025-07-02	24.9000	24.9000	24.9000	24.9000	-3.113%	1	305	-99.317%
2025-07-01	25.7000	25.7000	25.7000	25.7000	+3.006%	2	306	-99.339%
2025-06-30	24.9500	24.9500	24.9500	24.9500	+0.808%	8	308	-99.319%
2025-06-27	23.7000	24.7500	23.7000	24.7500	+3.992%	34	308	-99.313%
2025-06-26	23.6000	23.8000	23.6000	23.8000	-5.368%	32	338	-99.286%
2025-06-25	25.1500	25.1500	25.1500	25.1500	+3.541%	7	336	-99.324%
2025-06-24	25.4000	25.4000	24.2800	24.2900	-6.935%	4	329	-99.300%
2025-06-23	26.1000	26.1000	26.1000	26.1000	-8.645%	1	330	-99.349%
2025-06-11	28.5700	28.5700	28.5700	28.5700	-3.902%	5	330	-99.405%
2025-06-10	29.7300	29.7300	29.7300	29.7300	-22.275%	5	335	-99.428%
2025-05-14	38.2500	38.2500	38.2500	38.2500	+0.923%	3	330	-99.556%
2025-05-13	37.9000	37.9000	37.9000	37.9000	-26.408%	27	327	-99.551%
2025-04-24	51.5000	51.5000	51.5000	51.5000	-14.806%	1	327	-99.670%
2025-04-21	60.4500	60.4500	60.4500	60.4500	+2.545%	1	328	-99.719%
2025-04-08	58.1000	58.9500	58.1000	58.9500	-0.674%	75	329	-99.712%
2025-04-07	62.0000	62.0000	55.2500	59.3500	+37.703%	21	304	-99.714%
2025-03-28	43.0500	43.1100	43.0500	43.1000	+9.949%	76	286	-99.606%
2025-02-26	39.1000	39.2000	39.1000	39.2000	+12.968%	100	290	-99.566%
2025-01-23	34.5500	34.7000	34.5500	34.7000	-0.287%	61	290	-99.510%
2025-01-07	34.4000	34.8000	34.4000	34.8000	-18.406%	14	290	-99.511%
2024-12-27	43.1000	43.1000	42.2800	42.6500	+1.066%	16	301	-99.601%
2024-12-26	42.2000	42.2000	42.2000	42.2000	-1.974%	2	299	-99.597%
2024-12-20	43.6300	43.6300	43.0500	43.0500	+25.145%	6	301	-99.605%
2024-12-17	34.5000	34.5000	34.4000	34.4000	+2.229%	8	295	-99.506%
2024-12-16	33.4800	33.6500	33.4800	33.6500	-9.616%	8	295	-99.495%
2024-12-13	37.2300	37.2300	37.2300	37.2300	-1.377%	2	295	-99.543%
2024-12-10	35.8000	37.7500	35.8000	37.7500	+3.709%	8	296	-99.550%
2024-12-06	36.4000	36.4000	36.4000	36.4000	-3.576%	30	294	-99.533%
2024-10-31	37.7500	37.7500	37.7500	37.7500	-18.991%	1	294	-99.550%
2024-09-16	46.6000	46.6000	46.6000	46.6000	-0.150%	1	295	-99.635%
2024-09-09	46.6700	46.6700	46.6700	46.6700	+7.659%	1	295	-99.636%
2024-09-04	43.3500	43.3500	43.3500	43.3500	+23.329%	1	294	-99.608%
2024-08-16	35.2500	35.2500	35.1500	35.1500	-24.587%	4	294	-99.516%
2024-08-06	47.9500	47.9500	46.6100	46.6100	-2.224%	2	295	-99.635%
2024-08-05	47.6700	47.6700	47.6700	47.6700	+11.249%	1	297	-99.643%
2024-08-02	42.8500	42.8500	42.8500	42.8500	+22.429%	2	298	-99.603%
2024-07-25	35.0000	35.0000	35.0000	35.0000	+9.375%	10	298	-99.514%
2024-07-24	32.0000	32.0000	32.0000	32.0000	+4.815%	1	304	-99.469%
2024-07-18	31.0000	31.0000	30.5300	30.5300	+5.677%	2	304	-99.443%
2024-07-17	28.3300	28.8900	28.3300	28.8900	+10.267%	11	304	-99.412%
2024-07-16	25.7000	26.2000	25.7000	26.2000	+3.968%	2	293	-99.351%
2024-07-11	25.2000	25.2000	25.2000	25.2000	+6.239%	1	291	-99.325%
2024-07-10	23.7200	23.7200	23.7200	23.7200	-5.873%	1	290	-99.283%
2024-07-09	25.2000	25.2000	25.2000	25.2000	-0.670%	1	289	-99.325%
2024-07-05	25.3700	25.3700	25.3700	25.3700	-0.118%	6	288	-99.330%
2024-07-01	25.4000	25.4000	25.4000	25.4000	+2.626%	1	285	-99.331%
2024-06-28	24.7500	24.7500	24.7000	24.7500	+3.125%	3	286	-99.313%
2024-06-27	24.0000	24.0000	24.0000	24.0000	-1.031%	2	285	-99.292%
2024-06-25	24.2500	24.2500	24.2500	24.2500	+16.195%	1	285	-99.299%
2024-06-18	22.0100	22.0100	20.8700	20.8700	-8.344%	2	283	-99.185%
2024-06-17	22.7100	22.7700	22.7100	22.7700	-5.909%	2	283	-99.253%
2024-06-14	24.2000	24.2000	24.2000	24.2000	+3.198%	1	283	-99.298%
2024-06-13	23.4500	23.4500	23.4500	23.4500	-13.148%	1	282	-99.275%
2024-05-31	27.0000	27.0000	27.0000	27.0000	+4.247%	4	283	-99.370%
2024-05-24	25.9000	25.9000	25.9000	25.9000	-2.668%	2	281	-99.344%
2024-05-21	26.6100	26.6100	26.6100	26.6100	-15.524%	20	281	-99.361%
2024-04-22	31.5000	31.5000	31.5000	31.5000	+17.537%	248	262	-99.460%
2024-04-11	26.8000	26.8000	26.8000	26.8000	-4.286%	1	14	-99.366%
2024-04-09	28.0000	28.0000	28.0000	28.0000	+2.190%	1	14	-99.393%
2024-04-08	27.4000	27.4000	27.4000	27.4000	-3.521%	1	13	-99.380%
2024-04-05	28.4000	28.4000	28.4000	28.4000	+7.617%	2	12	-99.401%
2024-04-01	26.3900	26.3900	26.3900	26.3900	-4.036%	1	12	-99.356%
2024-03-26	27.5500	27.5500	27.5000	27.5000	-2.998%	2	11	-99.382%
2024-03-25	28.3500	28.3500	28.3500	28.3500	-2.241%	10	11	-99.400%
2024-03-21	30.0500	30.0500	29.0000	29.0000	0.000%	11	11	-99.414%