Dark

MU20261218P190
MU Dec 18 2026 190.00 Put (MU261218P00190000)
option OPRA

EOD

Sep 9, 2026

0.2500-7.407%(-0.0200)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.2700	0.3000	0.1400	0.2500	-7.407%	12	1,441	0.000%
2026-09-08	0.1500	0.2700	0.1500	0.2700	+28.571%	12	1,439	-7.407%
2026-09-04	0.2500	0.2500	0.2100	0.2100	-16.000%	4	1,438	+19.048%
2026-09-01	0.2500	0.2500	0.2500	0.2500	+8.696%	1	1,438	0.000%
2026-08-31	0.4500	0.4500	0.2300	0.2300	-42.500%	2	1,439	+8.696%
2026-08-27	0.4900	0.4900	0.4000	0.4000	+25.000%	6	1,439	-37.500%
2026-08-25	0.3600	0.4500	0.3200	0.3200	-13.514%	18	1,439	-21.875%
2026-08-24	0.3200	0.4000	0.2900	0.3700	-41.270%	9	1,441	-32.432%
2026-08-20	0.6300	0.6300	0.6300	0.6300	+90.909%	13	1,447	-60.317%
2026-08-18	0.3300	0.4100	0.3300	0.3300	+32.000%	5	1,447	-24.242%
2026-08-17	0.3600	0.4900	0.2500	0.2500	0.000%	3	1,450	0.000%
2026-08-14	0.2500	0.2500	0.2500	0.2500	-64.286%	1	1,452	0.000%
2026-08-12	0.7000	0.7000	0.7000	0.7000	-27.083%	1	1,453	-64.286%
2026-08-07	0.9600	0.9600	0.9600	0.9600	-4.000%	2	1,454	-73.958%
2026-08-06	1.0000	1.0000	1.0000	1.0000	-28.571%	1	1,456	-75.000%
2026-07-31	1.4000	1.4000	1.4000	1.4000	-2.778%	2	1,456	-82.143%
2026-07-30	1.7200	1.7700	1.4000	1.4400	-20.000%	5	1,456	-82.639%
2026-07-27	1.9100	1.9100	1.8000	1.8000	-5.263%	3	1,460	-86.111%
2026-07-23	1.8500	1.9000	1.8500	1.9000	-4.040%	2	1,462	-86.842%
2026-07-17	1.9800	1.9800	1.9800	1.9800	-17.155%	1	1,462	-87.374%
2026-07-07	2.5000	2.5000	2.2500	2.3900	+30.601%	8	1,461	-89.540%
2026-07-01	1.8300	1.8300	1.8300	1.8300	+2.235%	1	1,456	-86.339%
2026-06-30	1.8100	1.8100	1.7900	1.7900	-10.500%	3	1,455	-86.034%
2026-06-29	2.4000	2.4000	2.0000	2.0000	-23.077%	3	1,457	-87.500%
2026-06-26	2.6000	2.6000	2.6000	2.6000	+38.298%	1	1,457	-90.385%
2026-06-25	1.8800	1.8800	1.8800	1.8800	-37.333%	1	1,457	-86.702%
2026-06-12	3.4200	3.4200	3.0000	3.0000	+2.389%	37	1,456	-91.667%
2026-06-11	3.2900	3.3000	2.7000	2.9300	-13.824%	35	1,474	-91.468%
2026-06-10	3.2000	3.4000	3.2000	3.4000	+30.769%	132	1,456	-92.647%
2026-06-09	2.6000	2.6000	2.6000	2.6000	-3.704%	1	1,329	-90.385%
2026-06-08	2.5500	2.7000	2.5500	2.7000	-2.878%	2	1,328	-90.741%
2026-06-01	2.7800	2.7800	2.7800	2.7800	-2.113%	3	1,328	-91.007%
2026-05-27	2.8400	2.8400	2.8400	2.8400	+5.970%	1	1,331	-91.197%
2026-05-26	2.5700	3.8500	2.5700	2.6800	-21.176%	14	1,331	-90.672%
2026-05-22	3.4000	3.4000	3.4000	3.4000	-1.449%	1	1,332	-92.647%
2026-05-21	3.4500	3.4500	3.4500	3.4500	-21.591%	1	1,333	-92.754%
2026-05-18	4.1500	4.5000	4.1000	4.4000	+20.219%	1,020	1,333	-94.318%
2026-05-13	3.6600	3.6600	3.6600	3.6600	+3.099%	1	1,405	-93.169%
2026-05-11	3.0000	3.6500	3.0000	3.5500	+7.576%	12	1,404	-92.958%
2026-05-08	3.2000	3.3000	3.2000	3.3000	-5.983%	41	1,406	-92.424%
2026-05-05	3.4700	3.5800	3.3500	3.5100	-15.012%	32	1,366	-92.877%
2026-05-04	4.1600	4.1700	4.1300	4.1300	-10.217%	5	1,369	-93.947%
2026-05-01	4.6000	4.6000	4.6000	4.6000	-14.179%	1	1,368	-94.565%
2026-04-30	5.3600	5.3600	5.3600	5.3600	+1.132%	15	1,368	-95.336%
2026-04-29	5.3000	5.3000	5.3000	5.3000	-7.018%	1	1,368	-95.283%
2026-04-28	5.7000	5.7000	5.7000	5.7000	+1.786%	1	1,369	-95.614%
2026-04-27	5.9500	5.9500	5.6000	5.6000	-11.392%	2	1,368	-95.536%
2026-04-24	6.3200	6.3200	6.3200	6.3200	-6.370%	1	1,366	-96.044%
2026-04-21	6.7500	6.7500	6.7500	6.7500	-0.735%	2	1,368	-96.296%
2026-04-20	6.7500	6.8000	6.7500	6.8000	-17.476%	10	1,368	-96.324%
2026-04-15	8.2400	8.2400	8.2400	8.2400	+11.351%	1	1,378	-96.966%
2026-04-14	7.4000	7.4000	7.4000	7.4000	-8.642%	1	1,378	-96.622%
2026-04-13	8.3500	8.3500	8.1000	8.1000	-11.475%	100	1,377	-96.914%
2026-04-09	9.1500	9.1500	9.1500	9.1500	+1.893%	1	1,311	-97.268%
2026-04-08	8.7900	8.9800	8.7900	8.9800	-18.733%	21	1,310	-97.216%
2026-04-07	11.1000	11.1000	11.0500	11.0500	+1.098%	101	1,310	-97.738%
2026-04-06	11.0000	11.0000	10.8500	10.9300	-10.041%	810	1,211	-97.713%
2026-04-01	12.8500	12.8500	12.1500	12.1500	-11.314%	3	473	-97.942%
2026-03-31	15.2500	15.2600	13.7000	13.7000	-9.868%	9	471	-98.175%
2026-03-30	12.4000	15.2000	12.4000	15.2000	+32.174%	86	467	-98.355%
2026-03-27	11.3800	11.5000	11.3800	11.5000	-3.361%	15	498	-97.826%
2026-03-26	11.4500	11.9000	11.4500	11.9000	+11.737%	6	493	-97.899%
2026-03-25	10.8000	11.0000	10.6500	10.6500	+4.926%	3	493	-97.653%
2026-03-24	10.8500	10.8500	10.1100	10.1500	+1.500%	11	493	-97.537%
2026-03-20	10.0000	10.0000	10.0000	10.0000	-3.007%	1	489	-97.500%
2026-03-19	10.3100	10.3100	10.3100	10.3100	+16.893%	2	489	-97.575%
2026-03-18	8.9500	8.9500	8.8200	8.8200	-8.125%	20	489	-97.166%
2026-03-16	9.6500	9.7300	9.6000	9.6000	-17.667%	8	509	-97.396%
2026-03-13	11.6600	11.6600	11.6600	11.6600	-3.875%	12	510	-97.856%
2026-03-12	12.3200	12.3200	12.1300	12.1300	-4.937%	3	522	-97.939%
2026-03-10	12.8000	12.8000	12.7600	12.7600	-14.132%	2	519	-98.041%
2026-03-09	14.9100	15.0300	14.8500	14.8600	+0.951%	6	519	-98.318%
2026-03-06	14.7200	14.7200	14.7200	14.7200	+22.667%	4	520	-98.302%
2026-03-02	12.5000	12.5000	12.0000	12.0000	-8.046%	30	520	-97.917%
2026-02-26	13.0100	13.0500	13.0100	13.0500	+19.505%	8	530	-98.084%
2026-02-20	10.9200	10.9200	10.9200	10.9200	-14.688%	4	524	-97.711%
2026-02-18	12.8000	12.8000	12.8000	12.8000	+0.156%	4	528	-98.047%
2026-02-12	12.7800	12.7800	12.7800	12.7800	+0.630%	1	532	-98.044%
2026-02-11	12.0000	12.7000	12.0000	12.7000	-6.960%	3	532	-98.031%
2026-02-09	13.6500	13.6500	13.6500	13.6500	-9.000%	5	529	-98.168%
2026-02-05	16.3100	16.3100	15.0000	15.0000	-10.979%	151	534	-98.333%
2026-02-04	16.2000	16.8500	16.0600	16.8500	+31.538%	105	387	-98.516%
2026-02-03	12.8100	12.8100	12.8100	12.8100	-2.363%	1	394	-98.048%
2026-01-30	11.6000	13.1200	11.6000	13.1200	+6.321%	4	394	-98.095%
2026-01-29	12.3400	12.3400	12.3400	12.3400	+4.135%	1	391	-97.974%
2026-01-28	11.8500	11.8500	11.8500	11.8500	-10.498%	4	391	-97.890%
2026-01-26	13.4300	13.5000	13.2400	13.2400	-1.046%	6	387	-98.112%
2026-01-23	12.5000	13.3800	12.5000	13.3800	+3.400%	7	385	-98.132%
2026-01-22	13.2200	13.2200	12.9400	12.9400	-0.462%	3	384	-98.068%
2026-01-21	13.4000	13.4800	13.0000	13.0000	-5.109%	117	384	-98.077%
2026-01-20	13.7000	13.7000	13.7000	13.7000	-7.806%	1	298	-98.175%
2026-01-16	14.7000	14.8600	14.7000	14.8600	-3.066%	12	288	-98.318%
2026-01-15	15.3300	15.3300	15.3300	15.3300	-6.978%	1	288	-98.369%
2026-01-14	16.4800	16.4800	16.4800	16.4800	+2.871%	1	288	-98.483%
2026-01-12	16.0200	16.0200	16.0200	16.0200	+0.755%	1	287	-98.439%
2026-01-09	17.0000	17.0000	15.9000	15.9000	-12.155%	8	287	-98.428%
2026-01-08	18.4000	18.4000	18.1000	18.1000	+8.643%	7	285	-98.619%
2026-01-07	16.6600	16.6600	16.6600	16.6600	-1.711%	1	282	-98.499%
2026-01-06	18.4500	18.4500	16.9500	16.9500	-8.871%	8	283	-98.525%
2026-01-02	18.9800	19.6000	18.6000	18.6000	-13.889%	5	281	-98.656%
2025-12-31	21.3300	21.6000	21.3300	21.6000	+5.161%	20	298	-98.843%
2025-12-30	20.5400	20.5400	20.5400	20.5400	+0.686%	2	298	-98.783%
2025-12-24	20.4000	20.4000	20.4000	20.4000	-5.774%	1	296	-98.775%
2025-12-23	21.7000	21.7000	21.6000	21.6500	+1.787%	11	296	-98.845%
2025-12-22	21.2700	21.2700	21.2700	21.2700	-10.063%	1	295	-98.825%
2025-12-19	23.9700	24.0500	23.5500	23.6500	-21.429%	22	295	-98.943%
2025-12-17	30.1000	30.1000	30.1000	30.1000	-2.589%	2	283	-99.169%
2025-12-16	31.0500	31.0500	30.8000	30.9000	+3.344%	81	283	-99.191%
2025-12-15	29.9500	29.9500	29.4500	29.9000	+10.332%	21	202	-99.164%
2025-12-10	27.1000	27.1000	27.1000	27.1000	-15.576%	1	189	-99.077%
2025-12-04	32.5000	32.5000	32.1000	32.1000	+3.548%	3	189	-99.221%
2025-11-28	31.6000	31.6000	30.9500	31.0000	-30.462%	23	188	-99.194%
2025-11-21	44.6000	44.6000	44.5800	44.5800	+41.479%	66	182	-99.439%
2025-11-17	31.5100	31.5100	31.5100	31.5100	-9.971%	1	116	-99.207%
2025-11-04	34.4000	35.0000	34.4000	35.0000	+8.025%	18	115	-99.286%
2025-11-03	32.4000	32.4000	32.4000	32.4000	-0.461%	1	125	-99.228%
2025-10-29	32.5500	32.5500	32.5500	32.5500	-13.477%	5	125	-99.232%
2025-10-23	37.6200	37.6200	37.6200	37.6200	-8.244%	10	130	-99.335%
2025-10-22	41.0000	41.0000	41.0000	41.0000	+5.943%	10	140	-99.390%
2025-10-21	38.7000	38.7000	38.7000	38.7000	+2.408%	1	130	-99.354%
2025-10-20	35.9000	37.7900	35.4500	37.7900	-4.931%	117	130	-99.338%
2025-10-17	39.9300	39.9300	39.6200	39.7500	+3.786%	4	35	-99.371%
2025-10-16	38.3000	38.3000	38.3000	38.3000	-5.595%	5	35	-99.347%
2025-10-15	41.1500	41.1500	40.5700	40.5700	+0.173%	9	35	-99.384%
2025-10-14	41.7000	41.7000	40.5000	40.5000	-0.344%	4	28	-99.383%
2025-10-13	40.8000	40.8000	40.6400	40.6400	-8.365%	2	24	-99.385%
2025-10-10	44.3500	44.3500	44.3500	44.3500	+11.069%	3	22	-99.436%
2025-10-09	39.9300	39.9300	39.9300	39.9300	+4.392%	1	19	-99.374%
2025-10-08	39.0000	39.0000	38.2500	38.2500	-6.250%	7	18	-99.346%
2025-10-07	40.8000	40.8000	40.8000	40.8000	+14.446%	10	11	-99.387%
2025-10-06	35.6500	35.6500	35.6500	35.6500	-13.889%	10	11	-99.299%
2025-10-01	41.4000	41.4000	41.4000	41.4000	-13.570%	10	11	-99.396%
2025-09-24	47.9000	47.9000	47.9000	47.9000	+2.790%	1	1	-99.478%
2025-09-22	46.6000	46.6000	46.6000	46.6000	+3.694%	2	1	-99.464%
2025-09-18	44.9400	44.9400	44.9400	44.9400	-31.754%	2	2	-99.444%
2024-06-21	65.4500	65.8500	65.4500	65.8500	0.000%	4	1	-99.620%