Dark

MU20261218P240
MU Dec 18 2026 240.00 Put (MU261218P00240000)
option OPRA

EOD

Sep 10, 2026

0.3100-13.889%(-0.0500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.8000	0.8000	0.3100	0.3100	-13.889%	6	1,610	0.000%
2026-09-09	0.4000	0.5100	0.3200	0.3600	-25.000%	384	1,612	-13.889%
2026-09-08	0.3800	0.4800	0.3800	0.4800	+26.316%	2	1,564	-35.417%
2026-09-04	0.3800	0.3800	0.3800	0.3800	+18.750%	1	1,564	-18.421%
2026-09-03	0.3200	0.3200	0.3200	0.3200	-15.789%	1	1,564	-3.125%
2026-09-02	0.3800	0.3800	0.3800	0.3800	-34.483%	1	1,565	-18.421%
2026-09-01	0.5800	0.5800	0.5800	0.5800	-34.091%	1	1,565	-46.552%
2026-08-26	0.8800	0.8800	0.8800	0.8800	+49.153%	1	1,565	-64.773%
2026-08-25	0.5900	0.5900	0.5900	0.5900	-16.901%	1	1,565	-47.458%
2026-08-20	0.5400	0.7100	0.5300	0.7100	-15.476%	13	1,565	-56.338%
2026-08-19	0.4900	0.8400	0.4900	0.8400	+23.529%	4	1,554	-63.095%
2026-08-18	0.6300	0.7000	0.6300	0.6800	+4.615%	104	1,554	-54.412%
2026-08-17	0.6900	0.6900	0.5900	0.6500	-7.143%	15	1,470	-52.308%
2026-08-14	0.6500	0.7900	0.6500	0.7000	-22.222%	20	1,469	-55.714%
2026-08-13	0.9000	0.9000	0.9000	0.9000	-10.000%	2	1,470	-65.556%
2026-08-11	0.9500	1.0000	0.9500	1.0000	-9.091%	2	1,470	-69.000%
2026-08-10	1.1000	1.1000	1.1000	1.1000	-47.115%	1	1,469	-71.818%
2026-08-05	1.9500	2.0800	1.8500	2.0800	-13.333%	4	1,469	-85.096%
2026-08-03	2.6600	2.6600	2.4000	2.4000	-13.043%	4	1,470	-87.083%
2026-07-31	2.7600	2.7600	2.7600	2.7600	-2.473%	2	1,474	-88.768%
2026-07-30	3.2700	3.2700	2.8300	2.8300	-18.208%	4	1,474	-89.046%
2026-07-22	3.4600	3.4600	3.4600	3.4600	+4.848%	1	1,473	-91.040%
2026-07-21	3.3300	3.3300	3.1700	3.3000	-13.158%	47	1,473	-90.606%
2026-07-20	3.6300	3.8000	3.6300	3.8000	+20.635%	2	1,472	-91.842%
2026-07-17	3.1800	3.1800	3.1500	3.1500	-10.000%	2	1,471	-90.159%
2026-07-16	3.7000	3.7000	3.5000	3.5000	+9.375%	3	1,471	-91.143%
2026-07-13	3.2000	3.2000	3.2000	3.2000	+1.587%	1	1,470	-90.313%
2026-07-09	3.1500	3.1500	3.1500	3.1500	-22.222%	1	1,470	-90.159%
2026-07-08	4.2500	4.2500	4.0500	4.0500	+5.195%	2	1,471	-92.346%
2026-07-02	3.8500	3.8500	3.8500	3.8500	+20.313%	1	1,472	-91.948%
2026-06-30	3.1500	3.2000	3.1500	3.2000	-2.736%	42	1,472	-90.313%
2026-06-25	3.1100	3.2900	3.1100	3.2900	-5.731%	4	1,494	-90.578%
2026-06-24	4.6000	4.6000	3.4900	3.4900	-4.645%	3	1,494	-91.117%
2026-06-22	3.6600	3.6600	3.6600	3.6600	-5.913%	1	1,493	-91.530%
2026-06-18	3.9000	3.9000	3.8900	3.8900	-2.750%	3	1,493	-92.031%
2026-06-17	4.0000	4.0000	4.0000	4.0000	-28.571%	2	1,493	-92.250%
2026-06-10	5.4500	5.6000	5.4500	5.6000	+12.000%	2	1,493	-94.464%
2026-06-09	5.0000	5.0000	5.0000	5.0000	+12.360%	3	1,493	-93.800%
2026-06-04	4.4500	4.4500	4.4500	4.4500	+11.250%	2	1,490	-93.034%
2026-06-03	4.0000	4.0000	4.0000	4.0000	-17.526%	1	1,490	-92.250%
2026-06-01	4.5000	4.9500	4.4000	4.8500	+2.105%	2,424	1,491	-93.608%
2026-05-28	4.9000	4.9000	4.7500	4.7500	-6.863%	2	2,787	-93.474%
2026-05-27	5.2500	5.2500	4.8800	5.1000	+2.000%	32	2,793	-93.922%
2026-05-26	5.9700	5.9700	5.0000	5.0000	-22.840%	11	2,777	-93.800%
2026-05-21	6.9200	6.9200	6.4800	6.4800	-9.371%	3	2,786	-95.216%
2026-05-20	7.1500	7.1500	7.1500	7.1500	-6.536%	2	2,786	-95.664%
2026-05-19	8.0000	8.0000	7.6500	7.6500	-10.000%	5	2,791	-95.948%
2026-05-18	8.2000	8.5000	8.1200	8.5000	+20.910%	7	2,791	-96.353%
2026-05-15	7.0300	7.0300	7.0300	7.0300	+4.613%	3	2,791	-95.590%
2026-05-13	6.7200	6.7200	6.7200	6.7200	-12.614%	1	2,790	-95.387%
2026-05-12	7.1800	7.6900	7.1800	7.6900	+13.757%	14	2,803	-95.969%
2026-05-08	6.6000	6.8800	6.6000	6.7600	-9.867%	353	2,803	-95.414%
2026-05-07	7.0000	7.5000	7.0000	7.5000	+3.164%	3	2,880	-95.867%
2026-05-06	6.8100	7.6000	6.8100	7.2700	+2.250%	7	2,881	-95.736%
2026-05-05	7.4000	7.4300	7.0000	7.1100	-15.458%	19	2,884	-95.640%
2026-05-04	8.4400	8.4500	8.4100	8.4100	-11.005%	3	2,875	-96.314%
2026-05-01	9.8700	9.8700	9.4500	9.4500	-9.742%	14	2,882	-96.720%
2026-04-30	10.7000	10.7000	10.4700	10.4700	-3.235%	2	2,882	-97.039%
2026-04-29	10.5000	10.8200	10.4500	10.8200	-5.502%	11	2,882	-97.135%
2026-04-28	11.4500	11.4500	11.4500	11.4500	+0.439%	1	2,875	-97.293%
2026-04-27	11.8500	11.8500	11.3500	11.4000	-4.202%	39	2,876	-97.281%
2026-04-24	11.9000	11.9000	11.9000	11.9000	-8.812%	100	2,853	-97.395%
2026-04-23	12.6100	13.5000	12.3000	13.0500	+4.067%	114	2,753	-97.625%
2026-04-22	12.5500	12.7500	12.5400	12.5400	-10.811%	22	2,652	-97.528%
2026-04-21	14.0600	14.0600	14.0600	14.0600	-0.636%	1	2,655	-97.795%
2026-04-20	13.7500	14.2000	13.7500	14.1500	-0.632%	15	2,655	-97.809%
2026-04-17	13.8600	14.3500	13.8600	14.2400	-5.508%	26	2,647	-97.823%
2026-04-16	15.0700	15.0700	15.0700	15.0700	+0.803%	1	2,625	-97.943%
2026-04-15	14.9500	14.9500	14.9500	14.9500	-0.664%	4	2,626	-97.926%
2026-04-14	15.0000	15.2000	14.8500	15.0500	-11.209%	53	2,626	-97.940%
2026-04-13	17.2500	17.3800	16.9500	16.9500	-0.587%	4	2,625	-98.171%
2026-04-10	17.0500	17.0500	17.0500	17.0500	-5.540%	1	2,624	-98.182%
2026-04-09	17.9700	18.2500	17.9600	18.0500	-1.204%	19	2,625	-98.283%
2026-04-08	17.7700	18.6500	17.7700	18.2700	-18.980%	37	2,626	-98.303%
2026-04-07	23.4500	23.4500	22.5500	22.5500	+2.874%	15	2,628	-98.625%
2026-04-06	22.3500	22.4000	21.1500	21.9200	-8.438%	2,488	2,630	-98.586%
2026-04-02	28.6500	28.6500	23.9400	23.9400	+1.013%	8	501	-98.705%
2026-04-01	24.9500	24.9500	22.4500	23.7000	-13.028%	40	501	-98.692%
2026-03-31	30.4000	30.4000	27.2500	27.2500	-9.318%	22	502	-98.862%
2026-03-30	24.3600	30.0500	24.3600	30.0500	+29.974%	13	485	-98.968%
2026-03-27	23.7300	23.9500	22.8500	23.1200	-6.397%	11	479	-98.659%
2026-03-26	23.2500	24.7000	23.2500	24.7000	+16.951%	60	480	-98.745%
2026-03-25	20.9000	21.6500	20.9000	21.1200	+4.814%	4	479	-98.532%
2026-03-24	20.1500	20.1500	20.1500	20.1500	+2.911%	3	478	-98.462%
2026-03-23	18.4000	20.5200	18.4000	19.5800	+12.206%	38	475	-98.417%
2026-03-19	17.8000	18.1000	17.4500	17.4500	+5.438%	104	470	-98.223%
2026-03-18	16.5000	16.5500	16.5000	16.5500	-11.260%	2	472	-98.127%
2026-03-16	18.6500	18.6500	18.6500	18.6500	-14.995%	1	471	-98.338%
2026-03-11	22.6000	22.6000	21.8500	21.9400	-4.108%	259	471	-98.587%
2026-03-10	22.8800	22.8800	22.8800	22.8800	-27.250%	1	316	-98.645%
2026-03-09	31.4500	31.4500	31.4500	31.4500	+9.773%	1	316	-99.014%
2026-03-06	26.1500	28.6500	26.1000	28.6500	+17.466%	19	317	-98.918%
2026-03-04	24.3900	24.3900	24.3900	24.3900	+4.678%	100	299	-98.729%
2026-02-26	23.3000	23.3000	23.3000	23.3000	-3.719%	1	214	-98.670%
2026-02-24	22.2500	24.2000	22.2500	24.2000	+6.140%	13	214	-98.719%
2026-02-23	22.1500	22.8000	22.1500	22.8000	+7.547%	2	224	-98.640%
2026-02-20	22.7800	22.7800	21.2000	21.2000	-8.817%	2	224	-98.538%
2026-02-19	23.4500	23.4500	23.2500	23.2500	+5.394%	9	224	-98.667%
2026-02-18	24.8500	24.8500	22.0600	22.0600	-19.194%	4	220	-98.595%
2026-02-13	27.3000	27.3000	27.3000	27.3000	+8.333%	3	220	-98.864%
2026-02-11	24.0300	25.6500	24.0300	25.2000	-10.480%	3	220	-98.770%
2026-02-10	28.1500	28.1500	28.1500	28.1500	+8.562%	1	220	-98.899%
2026-02-09	27.0000	27.0000	25.9300	25.9300	-5.709%	14	220	-98.804%
2026-02-06	27.5000	27.5000	27.5000	27.5000	-16.159%	1	223	-98.873%
2026-02-04	27.7200	32.8000	27.7200	32.8000	+47.085%	20	223	-99.055%
2026-01-28	22.6400	22.6400	22.3000	22.3000	-4.456%	2	208	-98.610%
2026-01-27	24.0800	24.0800	23.3400	23.3400	-8.685%	11	209	-98.672%
2026-01-23	24.9000	25.5600	24.9000	25.5600	-2.294%	4	219	-98.787%
2026-01-22	26.1600	26.1600	26.1600	26.1600	+0.615%	1	218	-98.815%
2026-01-21	26.8600	26.8600	25.2000	26.0000	-8.160%	7	219	-98.808%
2026-01-20	26.5200	28.3100	26.5200	28.3100	+1.107%	29	222	-98.905%
2026-01-16	27.6600	28.3800	27.5000	28.0000	-6.667%	6	241	-98.893%
2026-01-15	29.8500	30.0000	29.8300	30.0000	-6.832%	7	241	-98.967%
2026-01-14	32.4000	32.4000	32.2000	32.2000	+0.218%	11	241	-99.037%
2026-01-13	32.1300	32.1300	32.1300	32.1300	+4.658%	1	237	-99.035%
2026-01-12	30.8800	31.8500	30.5000	30.7000	-2.848%	6	237	-98.990%
2026-01-09	31.4600	31.6000	31.4600	31.6000	-7.331%	11	236	-99.019%
2026-01-08	34.1500	34.1500	34.0500	34.1000	+3.679%	50	226	-99.091%
2026-01-07	32.4000	32.8900	32.4000	32.8900	+3.428%	2	200	-99.057%
2026-01-06	34.9500	34.9500	31.8000	31.8000	-13.704%	70	200	-99.025%
2026-01-05	35.7500	36.8500	35.7500	36.8500	+1.767%	24	145	-99.159%
2026-01-02	38.0000	38.2000	36.2100	36.2100	-12.957%	34	145	-99.144%
2025-12-31	40.5000	41.6000	40.5000	41.6000	+5.772%	8	131	-99.255%
2025-12-30	39.8000	39.8000	39.0600	39.3300	-1.920%	12	131	-99.212%
2025-12-29	40.6000	40.6000	40.1000	40.1000	-1.280%	7	137	-99.227%
2025-12-26	40.0000	40.8100	40.0000	40.6200	+0.545%	16	137	-99.237%
2025-12-24	39.5000	40.4000	39.5000	40.4000	-4.379%	4	138	-99.233%
2025-12-22	43.7000	43.7000	42.0800	42.2500	-12.887%	6	138	-99.266%
2025-12-18	47.7000	50.6500	47.6000	48.5000	-18.350%	34	142	-99.361%
2025-12-17	56.1500	59.4000	56.1500	59.4000	+3.864%	6	122	-99.478%
2025-12-16	57.3500	57.7300	57.1900	57.1900	+1.383%	9	121	-99.458%
2025-12-12	56.0000	56.4100	56.0000	56.4100	+13.205%	2	124	-99.450%
2025-12-11	49.8300	49.8300	49.8300	49.8300	-0.140%	5	124	-99.378%
2025-12-10	49.9000	49.9000	49.9000	49.9000	-4.278%	3	119	-99.379%
2025-12-09	53.2200	53.3100	51.9000	52.1300	-1.864%	16	116	-99.405%
2025-12-08	53.1200	53.1200	53.1200	53.1200	-4.495%	2	123	-99.416%
2025-12-05	56.4900	56.5000	55.3000	55.6200	-5.247%	20	123	-99.443%
2025-12-03	58.7000	58.7000	58.7000	58.7000	+5.481%	1	107	-99.472%
2025-12-02	54.9000	55.6500	54.3000	55.6500	+1.090%	7	107	-99.443%
2025-12-01	55.5000	55.5000	55.0500	55.0500	-2.910%	3	107	-99.437%
2025-11-28	57.4500	57.4500	56.7000	56.7000	-4.786%	7	105	-99.453%
2025-11-26	58.5000	59.5500	58.5000	59.5500	-4.827%	2	103	-99.479%
2025-11-25	65.2500	65.2500	62.5700	62.5700	-1.712%	2	103	-99.505%
2025-11-24	64.4400	64.5400	63.1500	63.6600	-1.911%	63	103	-99.513%
2025-11-20	64.9000	64.9000	64.9000	64.9000	+2.657%	1	46	-99.522%
2025-11-19	62.0000	66.5500	62.0000	63.2200	+0.349%	7	45	-99.510%
2025-11-18	63.0000	63.0000	63.0000	63.0000	+6.239%	1	44	-99.508%
2025-11-17	55.1400	59.3000	55.0000	59.3000	+7.916%	40	44	-99.477%
2025-11-14	56.5000	56.5000	54.9500	54.9500	-0.579%	2	16	-99.436%
2025-11-13	55.7500	55.7500	55.2700	55.2700	-3.052%	2	14	-99.439%
2025-11-11	57.0100	57.0100	57.0100	57.0100	+6.124%	1	14	-99.456%
2025-11-10	54.0000	54.0000	53.7200	53.7200	-7.443%	4	14	-99.423%
2025-11-06	57.2000	58.0400	57.2000	58.0400	-1.040%	2	14	-99.466%
2025-11-05	58.6500	58.6500	58.6500	58.6500	-2.817%	1	14	-99.471%
2025-10-29	59.1800	60.3500	59.1800	60.3500	-14.215%	13	14	-99.486%
2025-10-09	70.3500	70.3500	70.3500	70.3500	-21.616%	1	4	-99.559%
2025-09-15	88.0000	89.7500	88.0000	89.7500	-34.393%	3	3	-99.655%
2025-01-15	136.8000	136.8000	136.8000	136.8000	0.000%	2	0	-99.773%