Dark

MU20261218P140
MU Dec 18 2026 140.00 Put (MU261218P00140000)
option OPRA

EOD

Sep 10, 2026

0.1500-16.667%(-0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1500	0.1500	0.1500	0.1500	-16.667%	4	906	0.000%
2026-09-09	0.1000	0.1800	0.1000	0.1800	+5.882%	3	907	-16.667%
2026-09-04	0.2800	0.2800	0.1500	0.1700	-26.087%	14	909	-11.765%
2026-09-03	0.2000	0.2300	0.2000	0.2300	+15.000%	2	909	-34.783%
2026-09-02	0.2000	0.2000	0.2000	0.2000	-33.333%	1	907	-25.000%
2026-08-31	0.3000	0.3000	0.3000	0.3000	+42.857%	1	908	-50.000%
2026-08-26	0.3200	0.3200	0.2100	0.2100	-36.364%	4	907	-28.571%
2026-08-24	0.3300	0.3300	0.3300	0.3300	+57.143%	1	907	-54.545%
2026-08-20	0.2100	0.2100	0.2100	0.2100	-47.500%	39	906	-28.571%
2026-08-07	0.4000	0.4000	0.4000	0.4000	-50.617%	10	906	-62.500%
2026-07-29	0.7100	0.8100	0.7100	0.8100	-10.000%	6	896	-81.481%
2026-07-28	0.9000	0.9000	0.9000	0.9000	+12.500%	2	897	-83.333%
2026-07-27	0.8000	0.8000	0.8000	0.8000	-20.000%	2	899	-81.250%
2026-07-23	1.0000	1.0000	1.0000	1.0000	-1.961%	1	897	-85.000%
2026-07-17	1.0200	1.0200	1.0200	1.0200	+12.088%	1	897	-85.294%
2026-07-16	0.9100	0.9100	0.9100	0.9100	-24.167%	1	897	-83.516%
2026-07-13	1.2000	1.2000	1.2000	1.2000	+20.000%	9	898	-87.500%
2026-07-08	1.0000	1.0000	1.0000	1.0000	-12.281%	1	889	-85.000%
2026-07-02	0.9900	1.1400	0.9900	1.1400	-8.065%	10	888	-86.842%
2026-07-01	1.1200	1.2900	1.1000	1.2400	+30.526%	13	888	-87.903%
2026-06-29	1.1900	1.1900	0.8000	0.9500	-9.524%	11	887	-84.211%
2026-06-26	0.9000	1.0900	0.9000	1.0500	-29.054%	25	887	-85.714%
2026-06-25	1.4900	1.4900	1.4800	1.4800	-9.202%	2	867	-89.865%
2026-06-24	1.6300	1.6300	1.6300	1.6300	+32.520%	2	867	-90.798%
2026-06-23	1.3200	1.3300	1.1400	1.2300	+7.895%	16	867	-87.805%
2026-06-18	1.2200	1.2200	1.1400	1.1400	-25.000%	2	867	-86.842%
2026-05-28	1.5200	1.5200	1.5200	1.5200	+4.828%	1	867	-90.132%
2026-05-27	1.4500	1.4500	1.4500	1.4500	-6.452%	10	867	-89.655%
2026-05-26	1.5000	1.5500	1.5000	1.5500	-13.889%	21	857	-90.323%
2026-05-22	1.8000	1.8000	1.8000	1.8000	-15.888%	1	878	-91.667%
2026-05-20	1.8600	2.2000	1.7700	2.1400	+15.676%	15	878	-92.991%
2026-05-18	1.8400	1.8500	1.8400	1.8500	+5.714%	2	868	-91.892%
2026-05-15	1.7500	1.9100	1.6900	1.7500	-0.568%	5	868	-91.429%
2026-05-14	1.7300	1.7600	1.7100	1.7600	+15.789%	6	864	-91.477%
2026-05-13	1.9400	1.9400	1.5200	1.5200	-13.143%	18	861	-90.132%
2026-05-12	2.3700	2.3700	1.6800	1.7500	+12.179%	29	861	-91.429%
2026-05-11	1.4800	1.7100	1.4800	1.5600	+2.632%	18	861	-90.385%
2026-05-08	1.5200	1.6200	1.4100	1.5200	+1.333%	72	866	-90.132%
2026-05-07	1.6700	1.6700	1.5000	1.5000	-17.127%	2	866	-90.000%
2026-05-06	1.6800	1.8100	1.6300	1.8100	+20.667%	50	868	-91.713%
2026-05-05	1.6300	1.6300	1.5000	1.5000	-13.793%	7	912	-90.000%
2026-05-04	1.8400	2.0100	1.7400	1.7400	-15.122%	36	912	-91.379%
2026-05-01	2.4000	2.4000	2.0400	2.0500	-9.692%	45	898	-92.683%
2026-04-30	2.3100	2.3100	2.2700	2.2700	-3.814%	2	898	-93.392%
2026-04-29	2.3000	2.3600	2.3000	2.3600	-5.600%	4	900	-93.644%
2026-04-28	2.6200	2.6300	2.4800	2.5000	-1.961%	12	896	-94.000%
2026-04-27	2.5700	2.6800	2.4900	2.5500	-8.273%	8	897	-94.118%
2026-04-24	2.6700	2.7800	2.4900	2.7800	-3.136%	9	893	-94.604%
2026-04-23	2.7800	2.9400	2.7000	2.8700	+1.773%	20	893	-94.774%
2026-04-22	2.8800	2.9100	2.6800	2.8200	-6.312%	10	905	-94.681%
2026-04-21	3.0100	3.0100	3.0100	3.0100	+3.082%	1	900	-95.017%
2026-04-20	3.0700	3.0700	2.8400	2.9200	-5.195%	15	900	-94.863%
2026-04-17	3.2000	3.2000	3.0800	3.0800	-4.938%	6	905	-95.130%
2026-04-16	3.4700	3.4700	3.1500	3.2400	-4.706%	5	903	-95.370%
2026-04-15	3.3800	3.4400	3.2100	3.4000	+2.102%	108	906	-95.588%
2026-04-14	3.1500	3.3600	3.1500	3.3300	-5.128%	71	832	-95.495%
2026-04-13	3.5100	3.5100	3.5100	3.5100	-0.284%	1	796	-95.726%
2026-04-08	3.5000	3.5700	3.5000	3.5200	-21.778%	6	797	-95.739%
2026-04-07	4.7500	4.8500	4.4500	4.5000	-0.442%	420	803	-96.667%
2026-04-06	4.6000	4.6000	4.5200	4.5200	-11.373%	101	803	-96.681%
2026-04-02	5.5000	5.5000	5.1000	5.1000	-8.929%	201	1,052	-97.059%
2026-03-31	5.6000	5.6000	5.6000	5.6000	-6.667%	1	1,052	-97.321%
2026-03-30	5.1500	6.0000	5.1500	6.0000	+26.316%	304	1,051	-97.500%
2026-03-27	4.8000	4.8000	4.7500	4.7500	+1.713%	4	763	-96.842%
2026-03-26	4.8000	4.8000	4.5000	4.6700	+4.944%	403	767	-96.788%
2026-03-25	4.4500	4.4500	4.4500	4.4500	+4.215%	4	381	-96.629%
2026-03-24	4.2800	4.2800	4.2700	4.2700	-1.839%	10	381	-96.487%
2026-03-23	4.4800	4.4800	4.3500	4.3500	+8.750%	2	391	-96.552%
2026-03-19	4.2600	4.2600	4.0000	4.0000	+2.564%	2	390	-96.250%
2026-03-17	3.9000	3.9000	3.9000	3.9000	-8.235%	1	391	-96.154%
2026-03-16	4.7200	4.7200	4.2500	4.2500	-21.004%	2	391	-96.471%
2026-03-12	5.3800	5.3800	5.3800	5.3800	-3.063%	1	392	-97.212%
2026-03-11	5.5500	5.5500	5.5500	5.5500	-0.893%	1	392	-97.297%
2026-03-10	6.0000	6.1600	5.6000	5.6000	-9.238%	6	392	-97.321%
2026-03-09	6.1700	6.1700	6.1700	6.1700	-11.857%	1	390	-97.569%
2026-03-06	6.3000	7.2000	6.3000	7.0000	+12.903%	10	391	-97.857%
2026-03-05	5.6500	6.2000	5.6500	6.2000	+13.761%	3	391	-97.581%
2026-03-04	5.9200	5.9200	5.4500	5.4500	-15.635%	2	389	-97.248%
2026-03-03	6.1500	6.5500	5.9500	6.4600	+18.099%	4	388	-97.678%
2026-02-27	5.3200	5.4700	5.3200	5.4700	+16.136%	2	389	-97.258%
2026-02-20	5.3000	5.3000	4.7100	4.7100	-18.793%	4	388	-96.815%
2026-02-13	6.5000	6.5000	5.8000	5.8000	+5.455%	2	384	-97.414%
2026-02-11	5.5000	5.5000	5.5000	5.5000	-23.611%	1	384	-97.273%
2026-02-09	7.2000	7.2000	7.2000	7.2000	-2.041%	2	383	-97.917%
2026-02-04	7.0000	7.3500	7.0000	7.3500	+20.492%	5	383	-97.959%
2026-02-03	5.9000	6.2000	5.7500	6.1000	+16.190%	38	382	-97.541%
2026-02-02	5.2500	5.3500	5.1500	5.2500	-11.017%	4	389	-97.143%
2026-01-30	5.3000	5.9000	5.2500	5.9000	+12.381%	17	389	-97.458%
2026-01-29	5.7000	5.7000	5.2500	5.2500	-2.778%	26	388	-97.143%
2026-01-27	5.4500	5.7000	5.4000	5.4000	-6.087%	17	391	-97.222%
2026-01-26	5.5500	5.7500	5.5500	5.7500	-1.203%	5	386	-97.391%
2026-01-23	5.8200	5.8200	5.8200	5.8200	+3.929%	1	386	-97.423%
2026-01-21	5.9000	5.9000	5.6000	5.6000	-3.448%	5	385	-97.321%
2026-01-16	5.8000	5.8000	5.8000	5.8000	-18.768%	1	381	-97.414%
2026-01-12	7.1400	7.1400	7.1400	7.1400	-6.176%	1	381	-97.899%
2026-01-06	7.4000	7.6100	7.4000	7.6100	-6.049%	28	381	-98.029%
2026-01-02	8.1000	8.1000	8.1000	8.1000	-4.028%	1	381	-98.148%
2025-12-29	8.2700	8.4400	8.2700	8.4400	-2.315%	2	381	-98.223%
2025-12-26	8.6500	8.7800	8.6400	8.6400	+0.116%	3	381	-98.264%
2025-12-24	8.5000	8.6300	8.4000	8.6300	-4.535%	7	382	-98.262%
2025-12-23	9.0000	9.0400	9.0000	9.0400	-0.659%	3	382	-98.341%
2025-12-22	8.8100	9.4000	8.8100	9.1000	-5.208%	38	385	-98.352%
2025-12-19	9.9500	9.9500	9.6000	9.6000	-8.134%	4	379	-98.438%
2025-12-18	10.2500	10.4500	9.9900	10.4500	-23.275%	39	379	-98.565%
2025-12-17	13.4000	13.6500	13.4000	13.6200	+6.240%	6	366	-98.899%
2025-12-15	12.9300	12.9300	12.8200	12.8200	+6.656%	3	366	-98.830%
2025-12-12	12.0200	12.0200	12.0200	12.0200	+1.264%	1	365	-98.752%
2025-12-11	11.8700	11.8700	11.8700	11.8700	+5.982%	1	365	-98.736%
2025-12-10	11.7500	11.7500	11.2000	11.2000	-6.589%	29	365	-98.661%
2025-12-09	11.9900	11.9900	11.9900	11.9900	-5.961%	1	347	-98.749%
2025-12-05	12.7500	12.7500	12.7500	12.7500	-12.969%	1	347	-98.824%
2025-11-25	14.6500	14.6500	14.6500	14.6500	-30.238%	1	346	-98.976%
2025-11-21	21.2500	21.2500	21.0000	21.0000	+20.000%	4	345	-99.286%
2025-11-19	17.5000	17.5000	17.5000	17.5000	+11.111%	1	348	-99.143%
2025-11-18	16.0500	16.0500	15.7500	15.7500	+16.236%	22	347	-99.048%
2025-11-14	14.9100	14.9100	13.5500	13.5500	+6.693%	2	334	-98.893%
2025-11-10	12.7000	12.7000	12.7000	12.7000	-13.898%	1	334	-98.819%
2025-11-07	14.7500	14.7500	14.7500	14.7500	-3.846%	10	333	-98.983%
2025-10-31	15.3400	15.3400	15.3400	15.3400	+8.028%	2	326	-99.022%
2025-10-29	14.2000	14.2000	14.2000	14.2000	-5.333%	1	324	-98.944%
2025-10-27	15.0000	15.0000	15.0000	15.0000	-9.639%	2	324	-99.000%
2025-10-20	16.6000	16.6000	16.6000	16.6000	-7.418%	1	324	-99.096%
2025-10-14	17.9300	17.9300	17.9300	17.9300	+5.844%	2	324	-99.163%
2025-10-13	16.9400	16.9400	16.9400	16.9400	+2.854%	1	324	-99.115%
2025-10-09	16.4100	16.4700	16.4100	16.4700	+5.038%	8	324	-99.089%
2025-10-08	15.6800	15.6800	15.6800	15.6800	-6.611%	2	320	-99.043%
2025-10-06	16.7900	16.7900	16.7900	16.7900	+2.691%	2	322	-99.107%
2025-10-02	16.5400	16.5400	16.3500	16.3500	-1.328%	4	322	-99.083%
2025-10-01	18.0300	18.0300	16.5700	16.5700	-21.095%	7	325	-99.095%
2025-09-26	21.0000	21.0000	21.0000	21.0000	-0.474%	1	326	-99.286%
2025-09-25	21.0000	21.1000	20.5500	21.1000	+5.237%	7	325	-99.289%
2025-09-24	19.4000	20.1000	19.2000	20.0500	+3.138%	21	325	-99.252%
2025-09-23	19.2000	19.4400	19.2000	19.4400	+2.316%	7	325	-99.228%
2025-09-22	19.0000	19.0000	19.0000	19.0000	-6.034%	1	324	-99.211%
2025-09-19	20.1000	20.2200	20.1000	20.2200	+11.528%	21	324	-99.258%
2025-09-18	18.4700	18.4700	18.1300	18.1300	-11.127%	19	323	-99.173%
2025-09-17	20.4000	20.4000	20.4000	20.4000	+0.542%	1	333	-99.265%
2025-09-16	20.4800	20.4800	20.2900	20.2900	-4.518%	2	332	-99.261%
2025-09-12	21.0200	21.2700	21.0200	21.2500	+0.711%	3	332	-99.294%
2025-09-11	21.6900	21.6900	21.1000	21.1000	-23.827%	16	333	-99.289%
2025-09-09	27.7000	27.7000	27.7000	27.7000	-3.316%	1	331	-99.458%
2025-09-05	28.7600	28.7600	28.6500	28.6500	-8.437%	21	332	-99.476%
2025-08-14	31.2900	31.2900	31.2900	31.2900	-3.604%	1	311	-99.521%
2025-08-11	32.4600	32.4600	32.4600	32.4600	-23.081%	2	311	-99.538%
2025-08-01	42.2000	42.2000	42.2000	42.2000	+27.724%	1	309	-99.645%
2025-07-10	33.0400	33.0400	33.0400	33.0400	-0.989%	10	310	-99.546%
2025-06-25	33.3700	33.3700	33.3700	33.3700	+1.091%	1	300	-99.550%
2025-06-24	33.0100	33.0100	33.0100	33.0100	-5.686%	1	300	-99.546%
2025-06-23	35.0500	35.0500	35.0000	35.0000	-32.602%	50	299	-99.571%
2025-05-12	51.9300	51.9300	51.9300	51.9300	-15.036%	3	317	-99.711%
2025-05-06	61.1100	61.1200	61.1100	61.1200	-15.123%	3	320	-99.755%
2025-04-22	72.0100	72.0100	72.0100	72.0100	+1.109%	1	317	-99.792%
2025-04-11	71.8500	71.8500	71.2200	71.2200	-0.877%	8	317	-99.789%
2025-04-08	71.8500	71.8500	71.8500	71.8500	+31.425%	30	317	-99.791%
2025-03-03	54.6700	54.6700	54.6700	54.6700	+20.022%	4	329	-99.726%
2025-01-17	45.8500	45.8500	45.5500	45.5500	-18.296%	100	333	-99.671%
2024-12-19	55.7500	55.7500	55.7500	55.7500	+17.616%	10	333	-99.731%
2024-12-13	47.4500	47.5000	47.4000	47.4000	-4.146%	400	323	-99.684%
2024-12-10	49.4500	49.4500	49.4500	49.4500	+7.267%	50	470	-99.697%
2024-12-09	46.1000	46.1000	46.1000	46.1000	-5.726%	1	435	-99.675%
2024-11-27	49.8500	49.8500	48.9000	48.9000	+4.487%	50	435	-99.693%
2024-11-26	46.8000	46.8000	46.8000	46.8000	+4.232%	29	435	-99.679%
2024-11-25	44.8000	44.9000	44.4000	44.9000	-9.476%	279	406	-99.666%
2024-11-18	49.6500	49.6500	49.6000	49.6000	-1.195%	46	556	-99.698%
2024-11-15	49.6500	50.2000	49.6500	50.2000	+5.684%	102	510	-99.701%
2024-11-13	47.5000	47.5000	47.5000	47.5000	-10.462%	254	460	-99.684%
2024-09-24	53.9800	54.3800	53.0500	53.0500	-4.586%	7	312	-99.717%
2024-09-05	55.7900	56.1600	55.6000	55.6000	+1.091%	20	305	-99.730%
2024-09-04	55.0000	55.0000	55.0000	55.0000	+1.103%	1	305	-99.727%
2024-09-03	54.8000	55.4400	54.3700	54.4000	+3.856%	80	305	-99.724%
2024-08-29	52.1100	52.3800	52.1100	52.3800	+15.121%	100	305	-99.714%
2024-08-16	45.3000	45.5000	45.2000	45.5000	+0.664%	44	205	-99.670%
2024-08-15	44.9500	45.2000	44.9500	45.2000	-20.324%	2	218	-99.668%
2024-08-06	56.7300	56.7300	56.7300	56.7300	+0.585%	4	218	-99.736%
2024-08-05	59.8500	59.8500	56.4000	56.4000	+1.622%	3	223	-99.734%
2024-08-02	55.5000	55.5000	55.5000	55.5000	+13.963%	4	225	-99.730%
2024-08-01	48.9900	48.9900	48.7000	48.7000	+10.431%	2	221	-99.692%
2024-07-29	44.0000	44.1000	44.0000	44.1000	+10.526%	6	223	-99.660%
2024-07-23	39.9000	39.9000	39.9000	39.9000	+21.869%	20	223	-99.624%
2024-07-12	32.7400	32.7400	32.7400	32.7400	-0.788%	2	223	-99.542%
2024-07-11	33.0000	33.0000	33.0000	33.0000	+1.010%	1	223	-99.545%
2024-07-09	32.6700	32.6700	32.6700	32.6700	-1.892%	1	223	-99.541%
2024-07-08	33.3000	33.3000	33.3000	33.3000	-0.597%	1	224	-99.550%
2024-07-05	33.0000	33.5000	33.0000	33.5000	+0.934%	6	224	-99.552%
2024-07-03	33.1900	33.1900	33.1900	33.1900	+0.576%	1	224	-99.548%
2024-06-27	33.0000	33.0000	33.0000	33.0000	+1.538%	1	224	-99.545%
2024-06-26	32.6000	32.7100	32.1500	32.5000	-2.985%	54	224	-99.538%
2024-06-25	34.1500	34.1500	33.5000	33.5000	-0.888%	3	191	-99.552%
2024-06-24	33.8000	33.8000	33.8000	33.8000	0.000%	1	188	-99.556%
2024-06-21	33.8000	33.8000	33.8000	33.8000	+15.753%	1	187	-99.556%
2024-06-18	29.2000	29.2000	29.2000	29.2000	-4.105%	1	189	-99.486%
2024-06-17	30.4500	30.4500	30.4500	30.4500	-4.245%	1	189	-99.507%
2024-06-14	31.8000	31.8000	31.8000	31.8000	+2.581%	2	188	-99.528%
2024-06-13	31.0000	31.0000	31.0000	31.0000	+1.440%	1	187	-99.516%
2024-06-12	30.5600	30.5600	30.5600	30.5600	-8.885%	1	186	-99.509%
2024-06-07	33.5400	33.5400	33.5400	33.5400	+3.936%	8	186	-99.553%
2024-05-29	32.2700	32.2700	32.2700	32.2700	-2.064%	1	183	-99.535%
2024-05-22	34.1000	34.1000	32.9500	32.9500	-5.506%	180	183	-99.545%
2024-04-15	34.8700	34.8700	34.8700	34.8700	-7.970%	1	3	-99.570%
2024-03-27	37.8900	37.8900	37.8900	37.8900	+3.865%	1	2	-99.604%
2024-03-26	36.4800	36.4800	36.4800	36.4800	-23.281%	1	2	-99.589%
2024-03-08	47.5500	47.5500	47.5500	47.5500	0.000%	2	1	-99.685%