Dark

MU20261218P130
MU Dec 18 2026 130.00 Put (MU261218P00130000)
option OPRA

EOD

Sep 10, 2026

0.1100+83.333%(+0.0500)148

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1000	0.1100	0.1000	0.1100	+83.333%	148	1,341	0.000%
2026-09-04	0.0600	0.0600	0.0600	0.0600	-45.455%	1	1,239	+83.333%
2026-08-27	0.2000	0.2000	0.1100	0.1100	-54.167%	22	1,239	0.000%
2026-08-24	0.3000	0.3000	0.1400	0.2400	+118.182%	32	1,237	-54.167%
2026-08-21	0.1100	0.1100	0.1100	0.1100	+10.000%	1	1,252	0.000%
2026-08-19	0.1000	0.1000	0.1000	0.1000	-50.000%	1	1,252	+10.000%
2026-08-17	0.2000	0.2000	0.2000	0.2000	+33.333%	2	1,253	-45.000%
2026-08-14	0.1900	0.2200	0.1200	0.1500	+25.000%	4	1,253	-26.667%
2026-08-12	0.3100	0.3100	0.1200	0.1200	-52.000%	51	1,253	-8.333%
2026-08-11	0.1600	0.2500	0.1600	0.2500	-16.667%	51	1,275	-56.000%
2026-08-10	0.3000	0.3000	0.3000	0.3000	-31.818%	2	1,233	-63.333%
2026-08-06	0.4000	0.4400	0.4000	0.4400	-10.204%	6	1,235	-75.000%
2026-08-04	0.5000	0.5000	0.4900	0.4900	+8.889%	4	1,235	-77.551%
2026-08-03	0.5100	0.5100	0.4500	0.4500	-32.836%	3	1,232	-75.556%
2026-07-30	0.7500	0.7500	0.6700	0.6700	-9.459%	15	1,232	-83.582%
2026-07-29	0.4400	0.7400	0.4400	0.7400	+21.311%	20	1,246	-85.135%
2026-07-27	0.6500	0.6500	0.6100	0.6100	-12.857%	2	1,246	-81.967%
2026-07-21	0.6300	0.9100	0.6300	0.7000	-19.540%	17	1,246	-84.286%
2026-07-20	0.8000	0.9100	0.7500	0.8700	+16.000%	16	1,253	-87.356%
2026-07-17	0.8400	0.8400	0.7500	0.7500	-29.245%	2	1,246	-85.333%
2026-07-10	0.9700	1.1800	0.9200	1.0600	+27.711%	10	1,244	-89.623%
2026-07-09	0.9000	0.9300	0.8300	0.8300	-33.600%	10	1,252	-86.747%
2026-07-07	1.2500	1.2500	1.2500	1.2500	+28.866%	2	1,245	-91.200%
2026-07-06	0.9700	0.9700	0.9700	0.9700	-3.000%	1	1,247	-88.660%
2026-07-02	1.0000	1.0000	1.0000	1.0000	+17.647%	1	1,247	-89.000%
2026-07-01	0.8500	0.8500	0.8500	0.8500	+21.429%	1	1,247	-87.059%
2026-06-29	0.9500	1.0100	0.6700	0.7000	-16.667%	22	1,246	-84.286%
2026-06-25	0.8400	0.8400	0.8400	0.8400	-8.696%	2	1,252	-86.905%
2026-06-24	0.7600	0.9200	0.7300	0.9200	+6.977%	7	1,252	-88.043%
2026-06-23	0.8800	0.8800	0.8600	0.8600	-16.505%	6	1,257	-87.209%
2026-06-22	1.0400	1.0400	1.0300	1.0300	-14.876%	4	1,251	-89.320%
2026-06-18	1.1600	1.2100	1.1600	1.2100	-20.915%	4	1,248	-90.909%
2026-06-05	1.5300	1.5300	1.5300	1.5300	+41.667%	3	1,248	-92.810%
2026-06-03	1.0800	1.0800	1.0800	1.0800	-13.600%	1	1,251	-89.815%
2026-06-01	1.2500	1.2500	1.2500	1.2500	+2.459%	2	1,252	-91.200%
2026-05-28	1.2200	1.2200	1.2200	1.2200	+6.087%	1	1,253	-90.984%
2026-05-27	1.4800	1.4800	1.1500	1.1500	-22.297%	5	1,253	-90.435%
2026-05-26	1.3200	1.4800	1.1500	1.4800	+17.460%	5	1,252	-92.568%
2026-05-22	1.7100	1.7100	1.2600	1.2600	-25.882%	2	1,251	-91.270%
2026-05-19	1.7000	1.7000	1.7000	1.7000	-5.556%	1	1,250	-93.529%
2026-05-18	1.6000	1.8000	1.6000	1.8000	+29.496%	2	1,249	-93.889%
2026-05-15	1.3900	1.3900	1.3900	1.3900	+11.200%	1	1,249	-92.086%
2026-05-14	1.2500	1.2500	1.2500	1.2500	-0.794%	2	1,247	-91.200%
2026-05-11	1.2600	1.2600	1.2600	1.2600	-5.263%	5	1,245	-91.270%
2026-05-06	1.3500	1.3500	1.3100	1.3300	+10.833%	70	1,250	-91.729%
2026-05-05	1.3200	1.3200	1.1200	1.2000	-20.000%	34	1,320	-90.833%
2026-05-04	1.5000	1.5000	1.5000	1.5000	-20.213%	1	1,349	-92.667%
2026-04-30	1.8600	1.8800	1.8600	1.8800	+1.075%	9	1,350	-94.149%
2026-04-29	1.8500	1.8600	1.8400	1.8600	-10.577%	8	1,343	-94.086%
2026-04-28	2.1500	2.1500	2.0800	2.0800	-3.256%	28	1,335	-94.712%
2026-04-27	2.1500	2.1500	2.1500	2.1500	-5.286%	45	1,310	-94.884%
2026-04-24	1.9400	2.2700	1.9400	2.2700	+0.442%	40	1,354	-95.154%
2026-04-23	2.2600	2.2600	2.2600	2.2600	+2.727%	11	1,342	-95.133%
2026-04-22	2.2000	2.2000	2.2000	2.2000	-7.950%	1	1,342	-95.000%
2026-04-21	2.3900	2.3900	2.3900	2.3900	-14.643%	1	1,344	-95.397%
2026-04-14	2.6000	2.8000	2.6000	2.8000	0.000%	3	1,344	-96.071%
2026-04-13	2.8000	2.8000	2.8000	2.8000	-5.085%	5	1,342	-96.071%
2026-04-10	2.9500	2.9500	2.9500	2.9500	+3.509%	10	1,342	-96.271%
2026-04-09	2.8500	2.8500	2.8500	2.8500	+7.143%	5	1,332	-96.140%
2026-04-08	2.6600	2.6600	2.6600	2.6600	-33.831%	20	1,337	-95.865%
2026-04-02	4.1000	4.1000	4.0200	4.0200	+3.077%	2	1,317	-97.264%
2026-04-01	2.8400	3.9000	2.8400	3.9000	-11.364%	4	1,317	-97.179%
2026-03-31	4.6000	4.7000	4.4000	4.4000	-8.333%	12	1,319	-97.500%
2026-03-30	3.8000	4.8000	3.6700	4.8000	+31.148%	23	1,315	-97.708%
2026-03-27	3.7500	3.7500	3.6000	3.6600	+6.706%	72	1,323	-96.995%
2026-03-24	3.7000	3.7000	3.4300	3.4300	-10.909%	6	1,272	-96.793%
2026-03-20	3.4100	3.8500	3.4100	3.8500	+18.462%	19	1,272	-97.143%
2026-03-18	3.3000	3.3000	3.2500	3.2500	-23.529%	4	1,267	-96.615%
2026-03-13	4.2500	4.2500	4.2500	4.2500	+1.190%	1	1,269	-97.412%
2026-03-11	4.2000	4.2000	4.2000	4.2000	-12.317%	2	1,270	-97.381%
2026-03-10	4.7900	4.7900	4.7900	4.7900	-15.221%	1	1,272	-97.704%
2026-03-09	5.6000	5.6500	5.6000	5.6500	+12.326%	5	1,272	-98.053%
2026-03-06	5.0300	5.0300	5.0300	5.0300	+6.794%	7	1,275	-97.813%
2026-03-05	4.6000	4.8700	4.6000	4.7100	-6.175%	35	1,275	-97.665%
2026-03-03	5.1900	5.1900	5.0200	5.0200	+18.957%	3	1,308	-97.809%
2026-03-02	4.3100	4.3100	4.2200	4.2200	-4.740%	9	1,309	-97.393%
2026-02-26	4.5900	4.5900	4.4300	4.4300	-6.737%	22	1,316	-97.517%
2026-02-24	4.7500	4.7500	4.7500	4.7500	+17.574%	59	1,314	-97.684%
2026-02-20	4.0400	4.0400	4.0400	4.0400	-8.182%	1	1,373	-97.277%
2026-02-19	4.4000	4.4000	4.4000	4.4000	-8.714%	1	1,374	-97.500%
2026-02-18	4.8200	4.8200	4.8200	4.8200	-4.554%	1	1,373	-97.718%
2026-02-10	5.1000	5.1000	5.0500	5.0500	+0.598%	32	1,373	-97.822%
2026-02-09	5.0200	5.0200	5.0200	5.0200	-21.563%	2	1,403	-97.809%
2026-02-04	5.2000	6.4000	5.2000	6.4000	+36.170%	2	1,401	-98.281%
2026-02-02	4.7000	4.7000	4.7000	4.7000	+4.444%	1	1,400	-97.660%
2026-01-30	3.9900	4.5000	3.9900	4.5000	+3.448%	9	1,401	-97.556%
2026-01-28	4.2500	4.3600	4.2400	4.3500	-13.000%	17	1,399	-97.471%
2026-01-26	5.0000	5.0000	5.0000	5.0000	+8.696%	1	1,382	-97.800%
2026-01-23	4.6000	4.6000	4.6000	4.6000	-3.158%	3	1,381	-97.609%
2026-01-22	4.7500	4.7500	4.7500	4.7500	-6.680%	4	1,378	-97.684%
2026-01-16	4.9800	5.0900	4.9800	5.0900	-3.962%	2	1,376	-97.839%
2026-01-15	4.8200	5.3000	4.8200	5.3000	+1.145%	2	1,376	-97.925%
2026-01-12	5.7000	5.7000	5.2400	5.2400	-16.825%	10	1,374	-97.901%
2026-01-08	6.3000	6.3000	6.3000	6.3000	+12.500%	5	1,364	-98.254%
2026-01-07	5.9500	5.9700	5.6000	5.6000	-8.347%	13	1,359	-98.036%
2026-01-06	6.1000	6.3100	5.8800	6.1100	-6.000%	14	1,351	-98.200%
2026-01-05	6.2800	6.5000	6.2800	6.5000	-1.515%	6	1,334	-98.308%
2026-01-02	6.8000	6.8000	6.6000	6.6000	-6.117%	2	1,334	-98.333%
2025-12-29	7.0300	7.0300	7.0300	7.0300	+2.180%	1	1,334	-98.435%
2025-12-24	6.8800	6.8800	6.8800	6.8800	-4.045%	1	1,332	-98.401%
2025-12-22	7.1100	7.1700	7.0500	7.1700	-4.654%	12	1,332	-98.466%
2025-12-19	7.5200	7.5200	7.5200	7.5200	-8.848%	5	1,336	-98.537%
2025-12-18	8.0600	8.2500	8.0600	8.2500	-23.611%	8	1,331	-98.667%
2025-12-17	10.1000	10.8000	10.1000	10.8000	+2.370%	6	1,338	-98.981%
2025-12-16	10.6000	10.6500	10.5500	10.5500	+1.442%	49	1,339	-98.957%
2025-12-12	10.3500	10.4000	10.3500	10.4000	+12.432%	4	1,290	-98.942%
2025-12-10	9.0000	9.2500	9.0000	9.2500	-3.141%	3	1,286	-98.811%
2025-12-09	9.5000	9.6200	9.5000	9.5500	-1.951%	14	1,288	-98.848%
2025-12-08	9.7400	9.7400	9.7400	9.7400	-5.437%	1	1,282	-98.871%
2025-12-05	10.4800	10.4800	10.1700	10.3000	-6.364%	42	1,283	-98.932%
2025-12-03	11.1000	11.1000	11.0000	11.0000	+2.804%	2	1,286	-99.000%
2025-12-01	10.7000	10.7000	10.7000	10.7000	-5.310%	1	1,285	-98.972%
2025-11-26	11.2000	11.3000	11.2000	11.3000	-6.612%	10	1,285	-99.027%
2025-11-25	12.1000	12.1000	12.1000	12.1000	-21.429%	10	1,285	-99.091%
2025-11-21	17.0000	17.0000	15.4000	15.4000	+8.451%	6	1,285	-99.286%
2025-11-19	12.4500	14.2000	12.4500	14.2000	+9.231%	61	1,287	-99.225%
2025-11-18	13.4000	13.4000	12.8500	13.0000	+6.645%	43	1,230	-99.154%
2025-11-17	10.9000	12.1900	10.9000	12.1900	+9.820%	40	1,238	-99.098%
2025-11-12	11.1000	11.1000	11.1000	11.1000	+4.717%	1	1,243	-99.009%
2025-11-10	10.6000	10.6000	10.6000	10.6000	-14.516%	5	1,243	-98.962%
2025-11-07	12.4000	12.4000	12.4000	12.4000	+4.641%	1	1,238	-99.113%
2025-11-06	11.8500	11.8500	11.8500	11.8500	+5.053%	14	1,237	-99.072%
2025-11-05	11.2800	11.2800	11.2800	11.2800	-13.231%	1	1,223	-99.025%
2025-11-04	12.8000	13.0000	12.8000	13.0000	+10.169%	85	1,224	-99.154%
2025-11-03	11.7500	11.8000	11.7500	11.8000	-4.531%	9	1,147	-99.068%
2025-10-31	12.3600	12.3600	12.3600	12.3600	+6.552%	10	1,147	-99.110%
2025-10-30	11.9000	11.9000	11.6000	11.6000	-1.695%	113	1,137	-99.052%
2025-10-29	11.5400	11.9000	11.5000	11.8000	-5.221%	7	1,186	-99.068%
2025-10-28	12.4000	12.5000	12.4000	12.4500	-0.797%	100	1,186	-99.116%
2025-10-24	12.5500	12.5500	12.5500	12.5500	-8.727%	1	1,175	-99.124%
2025-10-23	13.7000	13.7500	13.7000	13.7500	+7.422%	21	1,176	-99.200%
2025-10-20	13.0000	13.0000	12.8000	12.8000	-11.111%	2	1,165	-99.141%
2025-10-17	14.4000	14.4000	14.4000	14.4000	+5.882%	1	1,167	-99.236%
2025-10-16	13.6000	13.6000	13.6000	13.6000	+0.147%	100	1,167	-99.191%
2025-10-13	13.6900	13.6900	13.5000	13.5800	+0.221%	13	1,234	-99.190%
2025-10-07	13.5500	13.5500	13.5500	13.5500	+6.693%	1	1,236	-99.188%
2025-10-03	12.7000	12.7000	12.7000	12.7000	+2.585%	1	1,236	-99.134%
2025-10-02	12.9300	13.0000	12.3800	12.3800	-4.842%	4	1,237	-99.111%
2025-10-01	14.6200	14.6200	13.0100	13.0100	-22.560%	22	1,235	-99.154%
2025-09-25	16.3500	16.8000	16.3500	16.8000	+9.804%	2	1,224	-99.345%
2025-09-23	14.7500	15.4500	14.7500	15.3000	+0.990%	32	1,225	-99.281%
2025-09-22	15.3500	15.3500	15.0500	15.1500	-2.572%	117	1,225	-99.274%
2025-09-19	15.7000	16.0000	15.5500	15.5500	+8.136%	5	1,140	-99.293%
2025-09-18	14.4400	14.5400	14.3800	14.3800	-10.013%	28	1,139	-99.235%
2025-09-17	16.1000	16.1000	15.9800	15.9800	-2.680%	21	1,164	-99.312%
2025-09-16	16.5500	16.5500	16.2200	16.4200	-3.127%	13	1,165	-99.330%
2025-09-12	16.6100	16.9500	16.6100	16.9500	-15.881%	11	1,177	-99.351%
2025-09-10	19.9000	20.3000	19.9000	20.1500	-5.621%	11	1,167	-99.454%
2025-09-09	21.4000	21.4000	21.3500	21.3500	-5.195%	501	1,170	-99.485%
2025-09-08	22.5200	22.5200	22.5200	22.5200	-4.576%	1	670	-99.512%
2025-09-05	23.6000	23.6000	23.6000	23.6000	-7.269%	2	669	-99.534%
2025-09-04	25.4500	25.4500	25.4500	25.4500	-2.863%	15	669	-99.568%
2025-08-28	26.1000	26.2000	26.1000	26.2000	+7.157%	30	669	-99.580%
2025-08-12	24.4500	24.4500	24.4500	24.4500	-8.255%	10	669	-99.550%
2025-08-11	26.6000	26.6500	26.4500	26.6500	-25.350%	110	679	-99.587%
2025-08-01	35.7000	35.7000	35.7000	35.7000	+10.355%	15	690	-99.692%
2025-07-31	32.0000	32.3500	32.0000	32.3500	+10.034%	101	690	-99.660%
2025-07-30	29.4000	29.4000	29.4000	29.4000	+5.188%	10	589	-99.626%
2025-07-15	27.9500	27.9500	27.9500	27.9500	+5.472%	20	579	-99.606%
2025-07-11	26.5000	26.5000	26.5000	26.5000	-0.563%	5	559	-99.585%
2025-07-10	26.6500	26.6500	26.6500	26.6500	-3.964%	15	554	-99.587%
2025-07-02	27.7500	27.7500	27.7500	27.7500	-0.716%	2	539	-99.604%
2025-06-30	27.9500	27.9500	27.9500	27.9500	+1.821%	3	541	-99.606%
2025-06-27	27.4500	27.5000	27.4500	27.4500	+2.045%	4	541	-99.599%
2025-06-26	26.9000	26.9000	26.9000	26.9000	-0.333%	10	541	-99.591%
2025-06-24	27.5300	27.5300	26.9900	26.9900	-10.093%	21	531	-99.592%
2025-06-17	30.0200	30.0200	30.0200	30.0200	-4.849%	2	530	-99.634%
2025-06-11	31.5500	31.5500	31.5500	31.5500	-43.761%	20	530	-99.651%
2025-04-30	56.1000	56.1000	56.1000	56.1000	-13.359%	1	530	-99.804%
2025-04-08	64.7500	64.7500	64.7500	64.7500	-1.879%	1	530	-99.830%
2025-04-04	64.9400	66.0000	64.9400	65.9900	+42.250%	12	530	-99.833%
2025-03-05	46.3900	46.3900	46.3900	46.3900	-6.264%	4	534	-99.763%
2024-12-31	49.4900	49.4900	49.4900	49.4900	+20.707%	1	539	-99.778%
2024-10-03	41.0000	41.0000	41.0000	41.0000	-18.972%	10	539	-99.732%
2024-09-10	50.6000	50.6000	50.6000	50.6000	+5.417%	5	539	-99.783%
2024-09-03	47.2000	48.0000	47.2000	48.0000	+19.731%	2	542	-99.771%
2024-08-22	39.0000	40.0900	39.0000	40.0900	+5.223%	19	540	-99.726%
2024-08-16	38.4500	38.4500	38.0000	38.1000	-0.522%	66	548	-99.711%
2024-08-15	38.2500	38.3000	37.8500	38.3000	-21.355%	33	549	-99.713%
2024-08-06	48.7000	48.7000	48.7000	48.7000	-0.082%	1	548	-99.774%
2024-08-05	51.9000	51.9000	48.7400	48.7400	+1.754%	3	548	-99.774%
2024-08-02	47.9000	47.9000	47.9000	47.9000	+28.937%	1	547	-99.770%
2024-07-25	39.1800	39.1800	37.1500	37.1500	+7.806%	9	546	-99.704%
2024-07-19	34.6300	34.6300	34.4600	34.4600	+1.802%	6	539	-99.681%
2024-07-18	33.8500	33.8500	33.8500	33.8500	+7.460%	1	544	-99.675%
2024-07-17	31.5000	31.5000	31.5000	31.5000	+7.877%	3	544	-99.651%
2024-07-16	29.2000	29.2000	29.2000	29.2000	+4.286%	5	541	-99.623%
2024-07-15	27.4500	28.0000	27.4500	28.0000	+1.266%	305	536	-99.607%
2024-07-11	27.6500	27.6500	27.6500	27.6500	+1.842%	1	231	-99.602%
2024-07-10	27.1500	27.1500	27.1500	27.1500	-2.688%	2	230	-99.595%
2024-07-09	27.0000	27.9000	27.0000	27.9000	+0.722%	6	232	-99.606%
2024-07-08	27.7000	27.7000	27.7000	27.7000	-0.717%	1	230	-99.603%
2024-07-05	27.5000	27.9000	27.5000	27.9000	+6.489%	4	229	-99.606%
2024-07-03	27.2000	27.3000	26.1900	26.2000	-6.429%	122	310	-99.580%
2024-07-02	28.0000	28.0000	28.0000	28.0000	-1.754%	2	310	-99.607%
2024-07-01	29.0000	29.0000	28.5000	28.5000	+5.556%	6	302	-99.614%
2024-06-27	27.9500	28.1700	27.0000	27.0000	-1.996%	102	302	-99.593%
2024-06-21	27.5500	27.5500	27.5500	27.5500	+5.758%	2	201	-99.601%
2024-06-20	26.0500	26.0500	26.0500	26.0500	-3.697%	1	201	-99.578%
2024-06-10	27.0500	27.0500	27.0500	27.0500	-2.698%	2	200	-99.593%
2024-06-07	27.8000	27.8000	27.8000	27.8000	+3.538%	2	202	-99.604%
2024-06-05	26.8500	26.8500	26.8500	26.8500	-0.556%	2	201	-99.590%
2024-05-29	27.0000	27.0000	27.0000	27.0000	0.000%	1	199	-99.593%
2024-05-28	27.0000	27.0000	27.0000	27.0000	-7.312%	1	198	-99.593%
2024-05-22	28.5000	29.1300	28.5000	29.1300	+3.776%	21	197	-99.622%
2024-05-20	28.0700	28.0700	28.0700	28.0700	-9.656%	8	187	-99.608%
2024-05-08	31.0700	31.0700	31.0700	31.0700	+0.226%	1	179	-99.646%
2024-05-06	31.0000	31.0000	31.0000	31.0000	-11.580%	10	179	-99.645%
2024-05-01	35.0600	35.0600	35.0600	35.0600	+4.657%	10	189	-99.686%
2024-04-18	33.5000	33.5000	33.5000	33.5000	+14.765%	177	179	-99.672%
2024-04-15	29.1900	29.1900	29.1900	29.1900	+1.179%	1	13	-99.623%
2024-04-11	28.8500	28.8500	28.8500	28.8500	-8.413%	1	13	-99.619%
2024-03-27	31.5000	31.5000	31.5000	31.5000	+3.960%	2	12	-99.651%
2024-03-26	30.3000	30.3000	30.3000	30.3000	-2.729%	10	10	-99.637%
2024-03-25	31.1500	31.1500	31.1500	31.1500	0.000%	10	10	-99.647%