Dark

MU20261218P195
MU Dec 18 2026 195.00 Put (MU261218P00195000)
option OPRA

EOD

Sep 10, 2026

0.2200+4.762%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.4200	0.4200	0.2200	0.2200	+4.762%	2	1,034	0.000%
2026-09-03	0.2200	0.2200	0.2100	0.2100	-40.000%	3	1,033	+4.762%
2026-09-02	0.2700	0.3500	0.1900	0.3500	+16.667%	4	1,033	-37.143%
2026-08-28	0.3000	0.3000	0.3000	0.3000	0.000%	1	1,032	-26.667%
2026-08-26	0.3000	0.3000	0.3000	0.3000	-18.919%	2	1,031	-26.667%
2026-08-24	0.3700	0.3700	0.3700	0.3700	+5.714%	1	1,031	-40.541%
2026-08-21	0.3100	0.3500	0.1700	0.3500	+2.941%	5	1,032	-37.143%
2026-08-20	0.3400	0.3400	0.3400	0.3400	-10.526%	2	1,033	-35.294%
2026-08-19	0.2800	0.3800	0.2800	0.3800	-52.500%	3	1,033	-42.105%
2026-08-10	0.8000	0.8000	0.8000	0.8000	-25.926%	1	1,034	-72.500%
2026-08-05	1.1000	1.1000	1.0800	1.0800	-22.302%	3	1,034	-79.630%
2026-08-04	1.2600	1.3900	1.2600	1.3900	-19.186%	40	1,034	-84.173%
2026-07-31	1.7200	1.7200	1.7200	1.7200	-1.149%	1	1,014	-87.209%
2026-07-30	1.7200	1.7400	1.6000	1.7400	-13.433%	5	1,015	-87.356%
2026-07-28	2.0100	2.0100	2.0100	2.0100	-1.951%	1	1,016	-89.055%
2026-07-27	2.1900	2.1900	1.9300	2.0500	-2.381%	3	1,016	-89.268%
2026-07-23	2.1100	2.1100	2.1000	2.1000	+1.449%	2	1,019	-89.524%
2026-07-17	2.0700	2.0700	2.0700	2.0700	-0.481%	2	1,019	-89.372%
2026-07-16	1.9400	2.0900	1.9400	2.0800	-20.000%	4	1,017	-89.423%
2026-07-07	3.0500	3.0500	2.6000	2.6000	+3.586%	5	1,015	-91.538%
2026-07-02	2.5100	2.5100	2.5100	2.5100	+11.556%	4	1,009	-91.235%
2026-07-01	2.2500	2.2500	2.2500	2.2500	+12.500%	1	1,009	-90.222%
2026-06-30	1.9700	2.0000	1.9700	2.0000	-5.213%	6	1,009	-89.000%
2026-06-29	2.2500	2.2500	2.1100	2.1100	-23.827%	3	1,013	-89.573%
2026-06-26	2.7700	2.7700	2.7700	2.7700	+45.789%	1	1,013	-92.058%
2026-06-25	1.9000	1.9000	1.9000	1.9000	-1.554%	1	1,013	-88.421%
2026-06-24	2.4600	2.4600	1.9300	1.9300	-28.253%	2	1,012	-88.601%
2026-06-23	3.1800	3.2200	2.0200	2.6900	+12.083%	145	1,012	-91.822%
2026-06-18	2.3300	2.4100	2.3100	2.4000	+0.840%	5	1,011	-90.833%
2026-06-17	2.4300	2.4900	2.3400	2.3800	-1.653%	11	1,011	-90.756%
2026-06-16	2.5700	2.5700	2.4200	2.4200	+7.080%	6	1,011	-90.909%
2026-06-15	2.7000	2.7000	2.2600	2.2600	-29.375%	7	1,011	-90.265%
2026-06-12	3.2100	3.6500	3.2000	3.2000	+1.266%	43	1,012	-93.125%
2026-06-11	3.4700	3.5500	3.1600	3.1600	-11.978%	21	1,047	-93.038%
2026-06-10	3.5900	3.5900	3.5900	3.5900	+7.808%	1	1,047	-93.872%
2026-06-05	3.1600	3.3300	2.9000	3.3300	+24.254%	18	1,047	-93.393%
2026-06-04	3.0500	3.0500	2.5700	2.6800	+11.667%	5	1,048	-91.791%
2026-06-03	2.0500	2.4000	2.0500	2.4000	-5.882%	5	1,048	-90.833%
2026-06-02	2.8000	2.8000	2.5300	2.5500	-12.069%	4	1,048	-91.373%
2026-06-01	2.6900	3.1800	2.4600	2.9000	-3.010%	13	1,047	-92.414%
2026-05-29	2.7600	2.9900	2.6300	2.9900	+3.103%	20	1,047	-92.642%
2026-05-28	2.9900	2.9900	2.9000	2.9000	-4.918%	3	1,047	-92.414%
2026-05-27	3.3400	3.8900	2.9300	3.0500	+5.903%	71	1,047	-92.787%
2026-05-26	3.6400	3.6400	2.8800	2.8800	-21.951%	31	1,047	-92.361%
2026-05-22	4.0800	4.1400	3.5900	3.6900	-6.582%	9	1,042	-94.038%
2026-05-21	4.2400	4.2400	3.8500	3.9500	-7.925%	44	1,043	-94.430%
2026-05-20	3.9900	4.2900	3.9900	4.2900	+0.941%	67	1,043	-94.872%
2026-05-19	4.8000	4.8000	4.2500	4.2500	-13.265%	14	1,093	-94.824%
2026-05-18	3.7100	4.9000	3.7100	4.9000	+32.075%	36	1,093	-95.510%
2026-05-15	4.1200	4.1300	3.7100	3.7100	-3.636%	29	1,093	-94.070%
2026-05-14	3.9400	4.0500	3.7400	3.8500	-3.266%	79	1,106	-94.286%
2026-05-13	3.8700	4.1200	3.7000	3.9800	-0.995%	22	1,139	-94.472%
2026-05-12	4.0000	4.4200	4.0000	4.0200	+6.349%	38	1,139	-94.527%
2026-05-11	3.1600	3.7800	3.1600	3.7800	+1.613%	4	1,139	-94.180%
2026-05-08	3.7800	3.9300	3.4100	3.7200	-9.268%	14	1,137	-94.086%
2026-05-07	4.0000	4.1000	4.0000	4.1000	+10.512%	2	1,137	-94.634%
2026-05-05	3.7100	3.7100	3.7100	3.7100	-17.920%	10	1,137	-94.070%
2026-05-04	4.5100	4.5200	4.5100	4.5200	-11.373%	3	1,137	-95.133%
2026-05-01	5.1000	5.1000	5.1000	5.1000	-11.304%	1	1,138	-95.686%
2026-04-30	5.7500	5.7500	5.7500	5.7500	+3.604%	1	1,138	-96.174%
2026-04-29	5.5500	5.5500	5.5500	5.5500	-11.483%	3	1,138	-96.036%
2026-04-28	6.2700	6.2700	6.2700	6.2700	-7.111%	2	1,138	-96.491%
2026-04-24	6.5900	6.8000	6.5900	6.7500	-0.735%	22	1,138	-96.741%
2026-04-22	7.0000	7.0000	6.8000	6.8000	-6.593%	28	1,138	-96.765%
2026-04-21	7.3000	7.3000	7.2800	7.2800	-9.000%	2	1,138	-96.978%
2026-04-16	8.0000	8.0000	8.0000	8.0000	-5.325%	1	1,138	-97.250%
2026-04-15	8.7800	8.7800	8.4500	8.4500	+6.289%	212	1,138	-97.396%
2026-04-14	7.9700	7.9700	7.9500	7.9500	-10.774%	4	1,139	-97.233%
2026-04-13	8.9100	8.9100	8.9100	8.9100	-3.676%	3	1,140	-97.531%
2026-04-09	9.2500	9.2500	9.2500	9.2500	-5.128%	1	1,140	-97.622%
2026-04-08	9.3800	9.7500	9.3800	9.7500	-27.778%	6	1,140	-97.744%
2026-04-02	14.8200	14.8200	13.4000	13.5000	+7.313%	63	1,120	-98.370%
2026-04-01	13.8500	13.8500	12.4300	12.5800	-18.046%	49	1,120	-98.251%
2026-03-31	16.1300	17.5500	15.3500	15.3500	-6.402%	92	1,121	-98.567%
2026-03-30	15.8000	16.4000	15.6000	16.4000	+33.333%	33	1,120	-98.659%
2026-03-27	13.1000	13.1000	12.3000	12.3000	-3.906%	3	1,120	-98.211%
2026-03-26	12.3300	13.0000	12.2500	12.8000	+6.667%	52	1,120	-98.281%
2026-03-25	11.7500	12.0000	11.7500	12.0000	+10.599%	2	1,110	-98.167%
2026-03-23	11.1900	11.2100	10.8500	10.8500	+13.851%	4	1,110	-97.972%
2026-03-18	9.5300	9.5300	9.5300	9.5300	-0.729%	1	1,110	-97.692%
2026-03-17	10.0500	10.0500	9.6000	9.6000	-10.280%	2	1,109	-97.708%
2026-03-16	10.5400	10.7000	10.5400	10.7000	-12.295%	5	1,108	-97.944%
2026-03-13	12.2000	12.2000	12.2000	12.2000	-19.472%	1	1,108	-98.197%
2026-03-09	15.1400	15.1500	15.1400	15.1500	+3.767%	2	1,108	-98.548%
2026-03-06	14.6000	14.6000	14.6000	14.6000	+11.877%	1	1,108	-98.493%
2026-03-02	13.4500	13.4500	13.0500	13.0500	+0.772%	4	1,107	-98.314%
2026-02-25	12.9500	12.9500	12.9500	12.9500	+4.858%	1	1,106	-98.301%
2026-02-23	12.3500	12.3500	12.3500	12.3500	+5.375%	2	1,106	-98.219%
2026-02-20	11.7200	11.7200	11.7200	11.7200	-6.614%	4	1,106	-98.123%
2026-02-18	13.6000	13.6000	12.5500	12.5500	-10.036%	2	1,106	-98.247%
2026-02-12	13.9500	13.9500	13.9500	13.9500	+1.455%	9	1,106	-98.423%
2026-02-11	14.2000	14.2000	13.7500	13.7500	-7.220%	2	1,106	-98.400%
2026-02-09	14.8200	14.8200	14.8200	14.8200	+0.135%	1	1,106	-98.516%
2026-02-06	14.8000	14.8000	14.8000	14.8000	-18.681%	3	1,106	-98.514%
2026-02-05	18.2000	18.2000	18.2000	18.2000	+3.409%	3	1,109	-98.791%
2026-02-04	15.5000	17.6000	15.5000	17.6000	+21.379%	4	1,106	-98.750%
2026-01-30	12.1200	14.5000	12.1200	14.5000	+6.618%	37	1,106	-98.483%
2026-01-29	13.4900	13.6000	13.4900	13.6000	+5.182%	2	1,105	-98.382%
2026-01-28	12.5000	12.9300	12.5000	12.9300	-3.146%	12	1,104	-98.299%
2026-01-27	13.3500	13.3500	13.3500	13.3500	-7.931%	10	1,095	-98.352%
2026-01-26	15.0000	15.0000	14.5000	14.5000	+1.754%	5	1,085	-98.483%
2026-01-22	14.2500	14.2500	14.2500	14.2500	0.000%	1	1,085	-98.456%
2026-01-21	14.2500	14.2500	14.2500	14.2500	-8.654%	2	1,084	-98.456%
2026-01-20	15.6000	15.6000	15.6000	15.6000	+3.311%	1	1,084	-98.590%
2026-01-16	15.5700	15.9200	14.8200	15.1000	-8.761%	9	1,087	-98.543%
2026-01-15	16.5500	16.5500	16.5500	16.5500	-7.387%	3	1,087	-98.671%
2026-01-14	17.8700	17.8700	17.8700	17.8700	+4.871%	1	1,087	-98.769%
2026-01-12	17.0400	17.0400	17.0400	17.0400	-2.238%	2	1,087	-98.709%
2026-01-09	18.1000	18.1000	17.4300	17.4300	-11.523%	6	1,087	-98.738%
2026-01-08	19.7000	19.7000	19.7000	19.7000	+8.960%	3	1,087	-98.883%
2026-01-07	18.0800	18.0800	18.0800	18.0800	-4.187%	1	1,084	-98.783%
2026-01-06	19.3000	19.3000	18.8700	18.8700	-6.584%	6	1,083	-98.834%
2026-01-05	19.6000	20.2000	19.6000	20.2000	-1.271%	10	1,085	-98.911%
2026-01-02	21.2000	21.2000	20.4600	20.4600	-10.655%	4	1,085	-98.925%
2025-12-31	22.9000	22.9000	22.9000	22.9000	+5.046%	1	1,085	-99.039%
2025-12-30	21.8000	21.8000	21.8000	21.8000	-2.110%	3	1,085	-98.991%
2025-12-29	22.2700	22.2700	22.2700	22.2700	-2.751%	2	1,085	-99.012%
2025-12-26	22.7800	22.9000	22.7800	22.9000	+6.019%	3	1,087	-99.039%
2025-12-24	21.6000	21.6000	21.6000	21.6000	-8.475%	2	1,087	-98.981%
2025-12-23	23.4600	23.6000	23.4600	23.6000	-3.595%	2	1,087	-99.068%
2025-12-22	24.4800	24.4800	24.4800	24.4800	-11.336%	1	1,086	-99.101%
2025-12-18	27.6100	27.6100	27.6100	27.6100	-16.206%	1	1,086	-99.203%
2025-12-16	33.9000	33.9000	32.9500	32.9500	+2.808%	3	1,086	-99.332%
2025-12-15	32.0500	32.0500	32.0500	32.0500	+11.672%	2	1,083	-99.314%
2025-12-10	28.7000	28.7000	28.7000	28.7000	-10.313%	2	1,081	-99.233%
2025-12-08	31.4000	32.0000	31.4000	32.0000	-8.309%	4	1,081	-99.313%
2025-12-04	34.9000	34.9000	34.9000	34.9000	+2.950%	1	1,077	-99.370%
2025-12-03	34.2000	34.2100	33.9000	33.9000	+2.417%	9	1,077	-99.351%
2025-12-02	32.9500	33.1000	32.9500	33.1000	+0.915%	3	1,069	-99.335%
2025-12-01	32.8000	32.8000	32.8000	32.8000	-5.666%	2	1,066	-99.329%
2025-11-26	34.7700	34.7700	34.7700	34.7700	-10.502%	2	1,068	-99.367%
2025-11-25	38.8500	38.8500	38.8500	38.8500	+1.304%	1	1,068	-99.434%
2025-11-24	38.3500	38.3500	38.3500	38.3500	-10.959%	164	1,067	-99.426%
2025-11-21	43.3900	43.3900	43.0700	43.0700	-4.923%	2	903	-99.489%
2025-11-20	38.7000	45.3100	38.6800	45.3000	+19.841%	42	902	-99.514%
2025-11-18	38.2300	38.2300	37.8000	37.8000	+6.961%	20	862	-99.418%
2025-11-17	32.7000	35.3400	32.5100	35.3400	+7.810%	429	842	-99.377%
2025-11-14	34.8500	34.8500	32.2800	32.7800	-7.973%	209	502	-99.329%
2025-11-13	35.1000	35.6200	34.8800	35.6200	+4.765%	270	297	-99.382%
2025-11-11	34.0000	34.0000	34.0000	34.0000	-6.977%	1	61	-99.353%
2025-11-07	36.5500	36.5500	36.5500	36.5500	+7.185%	1	61	-99.398%
2025-11-05	34.7500	34.7500	34.1000	34.1000	-5.278%	28	60	-99.355%
2025-10-29	36.0000	36.0000	36.0000	36.0000	-3.589%	2	64	-99.389%
2025-10-27	37.3400	37.3400	37.3400	37.3400	+1.110%	5	67	-99.411%
2025-10-24	37.3500	37.3500	36.9300	36.9300	-8.248%	14	67	-99.404%
2025-10-23	40.2500	40.2500	40.2500	40.2500	-7.937%	1	76	-99.453%
2025-10-22	43.7200	43.7200	43.7200	43.7200	+6.895%	1	76	-99.497%
2025-10-16	40.9000	40.9000	40.9000	40.9000	-3.765%	1	75	-99.462%
2025-10-13	43.7500	43.7500	42.5000	42.5000	-0.328%	7	75	-99.482%
2025-10-09	42.6400	42.6400	42.6400	42.6400	+3.848%	1	75	-99.484%
2025-10-08	40.7800	41.5100	40.7800	41.0600	-6.363%	4	76	-99.464%
2025-10-07	41.3500	43.8500	41.3000	43.8500	+3.420%	22	52	-99.498%
2025-10-06	41.6000	42.4000	41.6000	42.4000	-1.395%	7	52	-99.481%
2025-10-03	42.6000	43.2000	42.6000	43.0000	-19.776%	21	47	-99.488%
2025-09-26	52.9100	53.6000	52.9100	53.6000	+6.561%	2	49	-99.590%
2025-09-23	50.3000	50.3000	50.0000	50.3000	-32.165%	47	49	-99.563%
2025-06-26	74.1500	74.1500	74.1500	74.1500	+9.366%	2	2	-99.703%
2024-06-14	67.8000	67.8000	67.8000	67.8000	0.000%	22	11	-99.676%