Dark

MU20261218P220
MU Dec 18 2026 220.00 Put (MU261218P00220000)
option OPRA

EOD

Sep 10, 2026

0.3100+10.714%(+0.0300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.3100	0.3100	0.2900	0.3100	+10.714%	5	1,889	0.000%
2026-09-09	0.4200	0.4200	0.2700	0.2800	-15.152%	291	1,893	+10.714%
2026-09-08	0.3300	0.3300	0.3300	0.3300	0.000%	18	1,782	-6.061%
2026-09-04	0.2000	0.3700	0.2000	0.3300	-8.333%	73	1,769	-6.061%
2026-09-02	0.3000	0.3700	0.3000	0.3600	+2.857%	3	1,769	-13.889%
2026-08-31	0.3500	0.3500	0.3500	0.3500	-30.000%	3	1,768	-11.429%
2026-08-20	0.5000	0.5000	0.5000	0.5000	-10.714%	1	1,770	-38.000%
2026-08-18	0.5600	0.5600	0.5600	0.5600	0.000%	3	1,769	-44.643%
2026-08-17	0.4100	0.5600	0.4100	0.5600	+12.000%	5	1,769	-44.643%
2026-08-14	0.4500	0.5600	0.4500	0.5000	-30.556%	12	1,769	-38.000%
2026-08-13	0.6400	0.7200	0.6400	0.7200	+18.033%	2	1,769	-56.944%
2026-08-12	0.6800	0.6800	0.6100	0.6100	-35.106%	4	1,770	-49.180%
2026-08-11	0.9400	0.9400	0.9400	0.9400	-14.545%	1	1,772	-67.021%
2026-08-10	1.1000	1.1000	1.1000	1.1000	-23.077%	2	1,772	-71.818%
2026-08-06	1.3100	1.4300	1.3100	1.4300	-10.625%	3	1,774	-78.322%
2026-08-05	1.6000	1.6000	1.6000	1.6000	-11.111%	1	1,774	-80.625%
2026-08-04	1.6900	1.8000	1.6700	1.8000	-24.051%	26	1,774	-82.778%
2026-08-03	2.3700	2.3700	2.3700	2.3700	+19.095%	1	1,764	-86.920%
2026-07-31	2.0400	2.1700	1.9900	1.9900	-10.360%	4	1,765	-84.422%
2026-07-30	2.1900	2.2200	2.1900	2.2200	-20.714%	5	1,766	-86.036%
2026-07-29	2.8000	2.8000	2.8000	2.8000	+4.869%	22	1,771	-88.929%
2026-07-28	2.8500	2.8500	2.6700	2.6700	+1.908%	4	1,767	-88.390%
2026-07-27	2.6500	2.6500	2.6200	2.6200	-2.963%	2	1,767	-88.168%
2026-07-23	2.8000	2.8000	2.7000	2.7000	-1.460%	2	1,769	-88.519%
2026-07-22	2.7400	2.7400	2.7400	2.7400	+5.385%	1	1,770	-88.686%
2026-07-21	2.7000	2.7000	2.5100	2.6000	-7.473%	5	1,770	-88.077%
2026-07-20	2.6000	2.9000	2.6000	2.8100	+15.164%	3	1,770	-88.968%
2026-07-17	2.4400	2.4400	2.4400	2.4400	-0.408%	1	1,771	-87.295%
2026-07-14	2.4000	2.4500	2.4000	2.4500	-14.336%	8	1,771	-87.347%
2026-07-10	2.8600	2.8600	2.8600	2.8600	-28.678%	3	1,767	-89.161%
2026-07-08	4.0100	4.0100	4.0100	4.0100	+21.515%	1	1,767	-92.269%
2026-07-07	3.8000	3.8500	3.3000	3.3000	-1.493%	25	1,767	-90.606%
2026-07-01	3.3500	3.3500	3.3500	3.3500	+15.517%	10	1,776	-90.746%
2026-06-29	3.0400	3.0400	2.9000	2.9000	-2.027%	5	1,776	-89.310%
2026-06-26	3.0000	3.0000	2.9600	2.9600	+6.859%	11	1,772	-89.527%
2026-06-25	2.6100	2.7700	2.3600	2.7700	-10.645%	50	1,771	-88.809%
2026-06-24	3.0000	3.1000	3.0000	3.1000	+3.333%	3	1,769	-90.000%
2026-06-22	3.0000	3.0000	3.0000	3.0000	-7.692%	1	1,768	-89.667%
2026-06-18	3.2500	3.2500	3.2500	3.2500	+0.309%	1	1,769	-90.462%
2026-06-15	3.5300	3.5300	3.2400	3.2400	-23.765%	25	1,769	-90.432%
2026-06-12	4.6000	4.6000	4.2500	4.2500	-2.746%	11	1,769	-92.706%
2026-06-10	4.4300	4.5000	4.1300	4.3700	+5.301%	6	1,780	-92.906%
2026-06-09	3.8500	4.1500	3.8500	4.1500	-1.190%	6	1,779	-92.530%
2026-06-08	3.9200	4.2000	3.8500	4.2000	0.000%	17	1,785	-92.619%
2026-06-05	3.7400	4.2000	3.7300	4.2000	+40.000%	3	1,780	-92.619%
2026-06-03	3.0000	3.0000	3.0000	3.0000	-22.078%	1	1,780	-89.667%
2026-05-29	3.8500	3.8500	3.8500	3.8500	-3.509%	1	1,780	-91.948%
2026-05-28	3.9700	4.0500	3.9700	3.9900	-1.481%	3	1,781	-92.231%
2026-05-27	4.1000	4.1000	4.0000	4.0500	+6.579%	3	1,782	-92.346%
2026-05-26	4.5000	4.5000	3.8000	3.8000	-20.833%	16	1,781	-91.842%
2026-05-22	4.8000	4.8000	4.8000	4.8000	-5.512%	1	1,772	-93.542%
2026-05-21	5.0800	5.0800	5.0800	5.0800	-10.877%	1	1,772	-93.898%
2026-05-19	5.7000	5.7000	5.7000	5.7000	+5.556%	1	1,772	-94.561%
2026-05-15	5.5200	5.5200	5.4000	5.4000	-3.571%	7	1,773	-94.259%
2026-05-13	5.6600	5.6600	5.5900	5.6000	-4.274%	5	1,774	-94.464%
2026-05-12	5.1000	5.8500	5.1000	5.8500	+14.706%	3	1,773	-94.701%
2026-05-11	5.0800	5.2200	5.0800	5.1000	+6.250%	4	1,773	-93.922%
2026-05-08	5.1000	5.3000	4.8000	4.8000	-17.949%	23	1,776	-93.542%
2026-05-07	5.4700	5.8500	5.4700	5.8500	+1.739%	28	1,775	-94.701%
2026-05-06	5.8700	5.8700	5.7500	5.7500	+5.699%	15	1,775	-94.609%
2026-05-05	5.4200	5.4400	5.4000	5.4400	-15.659%	38	1,775	-94.301%
2026-05-04	6.6400	6.6400	6.4500	6.4500	-12.245%	32	1,798	-95.194%
2026-05-01	7.3500	7.5500	7.3500	7.3500	-5.161%	7	1,819	-95.782%
2026-04-30	7.7000	7.7500	7.7000	7.7500	-18.848%	2	1,819	-96.000%
2026-04-28	9.5500	9.5500	9.5500	9.5500	+6.704%	1	1,818	-96.754%
2026-04-27	8.9000	8.9500	8.9000	8.9500	-7.254%	6	1,817	-96.536%
2026-04-24	9.4300	9.6500	9.1500	9.6500	-6.763%	78	1,816	-96.788%
2026-04-23	9.6500	10.3500	9.5000	10.3500	+7.254%	5	1,885	-97.005%
2026-04-22	9.7000	9.7200	9.5700	9.6500	-9.390%	84	1,884	-96.788%
2026-04-21	10.3200	10.6500	10.3200	10.6500	+0.377%	3	1,951	-97.089%
2026-04-20	10.4900	10.8500	10.4100	10.6100	-4.843%	37	1,951	-97.078%
2026-04-17	11.1500	11.1500	11.1500	11.1500	-3.043%	20	1,960	-97.220%
2026-04-16	11.6800	11.6800	11.5000	11.5000	-3.361%	17	1,940	-97.304%
2026-04-15	11.9000	11.9000	11.9000	11.9000	+4.938%	4	1,944	-97.395%
2026-04-14	11.6700	11.6700	11.3400	11.3400	-15.056%	6	1,943	-97.266%
2026-04-13	13.7800	13.7800	13.3500	13.3500	-2.909%	3	1,945	-97.678%
2026-04-10	13.1000	13.7500	13.1000	13.7500	-5.172%	877	1,944	-97.745%
2026-04-09	14.5000	14.5000	14.5000	14.5000	+5.072%	7	2,304	-97.862%
2026-04-08	13.6100	14.1500	13.6100	13.8000	-20.000%	29	2,297	-97.754%
2026-04-07	17.2000	18.1000	17.0000	17.2500	+0.877%	111	2,324	-98.203%
2026-04-06	17.5000	17.5000	16.8500	17.1000	-17.907%	57	2,335	-98.187%
2026-04-02	20.8300	20.8300	20.8300	20.8300	+14.766%	1	2,358	-98.512%
2026-04-01	18.6000	18.6000	17.6200	18.1500	-20.569%	12	2,358	-98.292%
2026-03-31	23.4600	24.3000	22.3000	22.8500	-2.559%	5	2,366	-98.643%
2026-03-30	17.8000	23.4500	17.8000	23.4500	+25.067%	176	2,364	-98.678%
2026-03-27	18.7400	18.7500	17.7000	18.7500	0.000%	86	2,369	-98.347%
2026-03-26	18.3900	18.7500	18.2200	18.7500	+22.870%	4	2,317	-98.347%
2026-03-23	14.8500	15.2900	14.8500	15.2600	-4.266%	4	2,315	-97.969%
2026-03-20	14.0500	16.1000	14.0500	15.9400	+17.638%	3	2,315	-98.055%
2026-03-19	13.9500	14.1500	13.3700	13.5500	+4.231%	16	2,312	-97.712%
2026-03-18	13.4000	13.4000	12.9100	13.0000	-4.412%	53	2,311	-97.615%
2026-03-17	13.6000	13.6000	13.6000	13.6000	-17.825%	2	2,260	-97.721%
2026-03-13	17.4000	17.4000	16.5500	16.5500	-8.815%	4	2,258	-98.127%
2026-03-11	18.1500	18.1500	18.1500	18.1500	-1.198%	2	2,260	-98.292%
2026-03-10	18.3700	18.3700	18.3700	18.3700	-18.717%	1	2,260	-98.312%
2026-03-06	22.6000	22.6000	22.6000	22.6000	+19.894%	1	2,259	-98.628%
2026-03-05	18.8500	18.8500	18.8500	18.8500	-14.512%	8	2,259	-98.355%
2026-03-03	22.0500	22.0500	22.0500	22.0500	+20.492%	10	2,251	-98.594%
2026-02-27	18.3000	18.3000	18.3000	18.3000	+3.977%	1	2,251	-98.306%
2026-02-25	17.6000	17.9300	17.6000	17.6000	-4.865%	39	2,230	-98.239%
2026-02-24	17.3000	18.5000	17.3000	18.5000	+6.017%	2	2,230	-98.324%
2026-02-23	16.8500	17.4500	16.8500	17.4500	-4.749%	2	2,230	-98.223%
2026-02-19	18.3200	18.3200	18.3200	18.3200	+4.447%	2	2,230	-98.308%
2026-02-18	18.6500	18.6500	17.0500	17.5400	-8.407%	28	2,228	-98.233%
2026-02-13	21.4500	22.0000	18.5700	19.1500	+2.681%	13	2,209	-98.381%
2026-02-12	17.0100	18.8000	17.0100	18.6500	-0.798%	20	2,209	-98.338%
2026-02-11	19.9800	19.9800	18.8000	18.8000	-8.738%	13	2,189	-98.351%
2026-02-09	22.4000	22.7000	20.6000	20.6000	-5.069%	6	2,176	-98.495%
2026-02-06	21.6500	21.8000	21.6500	21.7000	-10.331%	73	2,179	-98.571%
2026-02-04	21.2800	25.8000	21.2800	24.2000	+22.532%	211	2,176	-98.719%
2026-02-03	19.7500	19.7500	19.7500	19.7500	+5.053%	1	2,321	-98.430%
2026-02-02	18.8000	18.8000	18.8000	18.8000	-5.480%	1	2,320	-98.351%
2026-01-30	19.7800	19.8900	19.7800	19.8900	+5.238%	4	2,319	-98.441%
2026-01-29	18.9000	18.9000	18.9000	18.9000	+5.000%	1	2,321	-98.360%
2026-01-28	17.6300	18.0000	17.6300	18.0000	-1.207%	30	2,320	-98.278%
2026-01-27	19.1500	19.1500	18.1500	18.2200	-10.686%	10	2,302	-98.299%
2026-01-26	20.4000	20.4000	20.4000	20.4000	+1.949%	2	2,300	-98.480%
2026-01-23	20.5000	20.5000	20.0100	20.0100	+1.884%	82	2,301	-98.451%
2026-01-22	19.6400	19.6400	19.6400	19.6400	-4.660%	2	2,383	-98.422%
2026-01-21	20.0500	20.6000	20.0000	20.6000	-8.118%	12	2,381	-98.495%
2026-01-20	20.5000	22.4200	20.5000	22.4200	+6.055%	8	2,385	-98.617%
2026-01-16	21.1400	21.1400	21.1400	21.1400	-8.087%	2	2,385	-98.534%
2026-01-15	23.2000	23.8000	23.0000	23.0000	-9.804%	3	2,385	-98.652%
2026-01-14	27.0500	27.0500	25.0600	25.5000	+12.832%	8	2,386	-98.784%
2026-01-12	24.3100	24.3100	22.6000	22.6000	-7.566%	5	2,380	-98.628%
2026-01-09	25.9000	25.9000	24.4500	24.4500	-9.679%	8	2,379	-98.732%
2026-01-08	26.0000	27.1700	26.0000	27.0700	+6.157%	28	2,380	-98.855%
2026-01-07	25.7000	25.7000	25.5000	25.5000	-3.042%	8	2,374	-98.784%
2026-01-06	26.2100	26.5000	25.5000	26.3000	-8.522%	92	2,375	-98.821%
2026-01-05	28.0000	28.7500	27.6500	28.7500	+0.771%	57	2,312	-98.922%
2026-01-02	30.1100	30.2000	28.5000	28.5300	-12.080%	44	2,259	-98.913%
2025-12-31	32.5100	32.5500	32.1000	32.4500	+5.460%	15	2,278	-99.045%
2025-12-30	30.4900	31.0000	30.2000	30.7700	-0.742%	140	2,278	-98.993%
2025-12-29	32.3000	33.0000	31.0000	31.0000	-2.454%	4	2,139	-99.000%
2025-12-26	31.5300	32.1000	31.5200	31.7800	+0.889%	1,123	2,139	-99.025%
2025-12-24	30.9300	31.5000	30.9300	31.5000	-5.405%	6	1,103	-99.016%
2025-12-23	32.8500	33.3000	32.8500	33.3000	+0.211%	4	1,103	-99.069%
2025-12-22	33.8100	34.6000	33.2300	33.2300	-7.694%	4	1,101	-99.067%
2025-12-19	36.6800	36.6800	36.0000	36.0000	-5.263%	3	1,102	-99.139%
2025-12-18	37.6000	39.6200	36.7700	38.0000	-19.882%	47	1,103	-99.184%
2025-12-17	46.8900	48.5600	46.8500	47.4300	+3.808%	17	1,060	-99.346%
2025-12-16	45.6900	45.6900	45.6900	45.6900	+12.260%	2	1,059	-99.322%
2025-12-11	40.2000	40.7000	40.2000	40.7000	+2.519%	3	1,057	-99.238%
2025-12-10	39.7000	39.7000	39.7000	39.7000	-4.406%	5	1,057	-99.219%
2025-12-09	42.1000	42.1000	41.5300	41.5300	-1.354%	17	1,062	-99.254%
2025-12-08	42.1200	42.1200	42.1000	42.1000	-5.436%	3	1,071	-99.264%
2025-12-05	44.4000	44.5200	44.4000	44.5200	-7.826%	11	1,069	-99.304%
2025-12-04	48.3000	48.3000	48.3000	48.3000	+5.000%	1	1,060	-99.358%
2025-12-03	46.1400	46.1400	46.0000	46.0000	+4.403%	3	1,060	-99.326%
2025-12-02	45.2200	45.2200	44.0600	44.0600	-0.384%	3	1,060	-99.296%
2025-12-01	44.2300	44.2300	44.2300	44.2300	-2.791%	1	1,060	-99.299%
2025-11-28	45.5000	45.5000	45.5000	45.5000	-13.333%	6	1,059	-99.319%
2025-11-24	52.9000	52.9000	52.1500	52.5000	-10.957%	3	1,059	-99.410%
2025-11-21	63.5500	63.5500	58.9600	58.9600	-1.438%	6	1,059	-99.474%
2025-11-20	53.3500	59.8200	52.4900	59.8200	+19.880%	84	1,055	-99.482%
2025-11-18	51.9400	51.9400	49.9000	49.9000	+11.384%	10	975	-99.379%
2025-11-14	44.8000	44.8000	44.8000	44.8000	-6.335%	1	975	-99.308%
2025-11-13	47.8300	47.8300	47.8300	47.8300	+11.388%	66	974	-99.352%
2025-11-10	42.9400	42.9400	42.9400	42.9400	-15.969%	1	974	-99.278%
2025-11-07	50.8800	51.1000	50.8800	51.1000	+13.682%	10	974	-99.393%
2025-11-06	45.5500	45.5500	44.9500	44.9500	-11.463%	11	983	-99.310%
2025-11-04	50.7700	50.7700	50.7700	50.7700	-0.451%	66	974	-99.389%
2025-10-31	47.5000	51.0000	46.8000	51.0000	+5.481%	36	908	-99.392%
2025-10-29	48.6400	48.6400	48.3500	48.3500	-4.842%	67	881	-99.359%
2025-10-27	51.5000	51.5000	50.1500	50.8100	-0.568%	3	813	-99.390%
2025-10-24	51.1000	51.1000	51.1000	51.1000	-8.176%	2	813	-99.393%
2025-10-16	55.8500	55.9000	55.6500	55.6500	-0.447%	7	811	-99.443%
2025-10-08	55.9000	55.9000	55.9000	55.9000	-7.143%	1	811	-99.445%
2025-10-07	60.2000	60.2000	60.2000	60.2000	-0.840%	800	10	-99.485%
2025-10-02	60.3600	60.7100	60.3600	60.7100	-8.431%	2	10	-99.489%
2025-10-01	66.3000	66.3000	66.3000	66.3000	-0.823%	5	10	-99.532%
2025-09-23	66.8500	66.8500	66.8500	66.8500	-8.425%	5	15	-99.536%
2025-09-12	73.0000	73.0000	73.0000	73.0000	-1.617%	10	10	-99.575%
2025-09-11	74.2000	74.2000	74.2000	74.2000	-37.225%	10	10	-99.582%
2024-08-23	118.8000	118.8000	118.2000	118.2000	+30.897%	4	2	-99.738%
2024-06-21	90.3000	90.3000	90.3000	90.3000	+8.664%	1	2	-99.657%
2024-06-20	83.1000	83.1000	83.1000	83.1000	0.000%	1	1	-99.627%