Dark

MU20261218P250
MU Dec 18 2026 250.00 Put (MU261218P00250000)
option OPRA

EOD

Sep 10, 2026

0.4000+14.286%(+0.0500)146

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.4500	0.4500	0.3500	0.4000	+14.286%	146	2,271	0.000%
2026-09-09	0.4500	0.4700	0.3500	0.3500	-25.532%	506	2,182	+14.286%
2026-09-08	0.4600	0.5000	0.2700	0.4700	+14.634%	97	1,901	-14.894%
2026-09-04	0.2500	0.4900	0.2500	0.4100	+13.889%	17	1,878	-2.439%
2026-09-03	0.4000	0.4700	0.3600	0.3600	-10.000%	10	1,878	+11.111%
2026-09-02	0.4600	0.4600	0.4000	0.4000	-27.273%	7	1,878	0.000%
2026-09-01	0.5500	0.5500	0.5500	0.5500	+30.952%	1	1,878	-27.273%
2026-08-31	0.2800	0.6100	0.2800	0.4200	-16.000%	87	1,879	-4.762%
2026-08-28	0.4000	0.6000	0.4000	0.5000	-5.660%	8	1,888	-20.000%
2026-08-27	0.4600	0.5300	0.4600	0.5300	+3.922%	2	1,892	-24.528%
2026-08-26	0.4400	0.5400	0.4400	0.5100	-21.538%	17	1,891	-21.569%
2026-08-25	0.5000	0.6500	0.5000	0.6500	+30.000%	8	1,900	-38.462%
2026-08-24	0.6900	0.7000	0.5000	0.5000	-43.182%	3	1,906	-20.000%
2026-08-21	0.5800	0.8800	0.5800	0.8800	+37.500%	19	1,908	-54.545%
2026-08-19	0.6500	0.6600	0.6400	0.6400	-14.667%	4	1,914	-37.500%
2026-08-18	0.8800	0.8800	0.6500	0.7500	+22.951%	12	1,917	-46.667%
2026-08-17	0.7500	0.7500	0.6100	0.6100	-24.691%	15	1,921	-34.426%
2026-08-14	0.8200	0.8200	0.8100	0.8100	-4.706%	2	1,918	-50.617%
2026-08-13	1.0200	1.0200	0.8500	0.8500	-13.265%	3	1,920	-52.941%
2026-08-12	0.9400	1.0000	0.9000	0.9800	-22.222%	6	1,918	-59.184%
2026-08-11	1.1100	2.0500	1.1100	1.2600	-4.545%	24	1,920	-68.254%
2026-08-10	1.5000	1.5900	1.3200	1.3200	-17.500%	4	1,940	-69.697%
2026-08-07	1.8500	1.8500	1.6000	1.6000	-21.951%	2	1,944	-75.000%
2026-08-06	2.3000	2.3000	1.9500	2.0500	-4.651%	7	1,946	-80.488%
2026-08-05	2.5200	2.5200	2.1500	2.1500	-11.885%	5	1,943	-81.395%
2026-08-04	2.4500	2.5100	2.4000	2.4400	-17.288%	7	1,943	-83.607%
2026-08-03	2.9500	2.9500	2.9500	2.9500	-1.667%	1	1,941	-86.441%
2026-07-31	2.7000	3.1600	2.7000	3.0000	+1.695%	6	1,941	-86.667%
2026-07-30	3.5100	3.5100	2.9500	2.9500	-28.049%	69	1,943	-86.441%
2026-07-29	3.7600	4.1000	3.7600	4.1000	+2.757%	7	1,978	-90.244%
2026-07-28	4.0500	4.3500	3.9900	3.9900	+20.909%	39	1,981	-89.975%
2026-07-27	4.0000	4.0000	3.3000	3.3000	-17.500%	14	1,958	-87.879%
2026-07-24	3.7700	4.0000	3.7700	4.0000	+1.266%	6	1,964	-90.000%
2026-07-23	3.7700	4.0000	3.7700	3.9500	+12.857%	3	1,959	-89.873%
2026-07-22	3.5000	3.5000	3.5000	3.5000	-6.667%	1	1,959	-88.571%
2026-07-21	3.6100	3.7500	3.6100	3.7500	-12.791%	17	1,960	-89.333%
2026-07-20	3.9500	4.3000	3.9500	4.3000	+7.500%	8	1,973	-90.698%
2026-07-17	4.5900	4.5900	3.5300	4.0000	-1.235%	9	1,969	-90.000%
2026-07-16	3.5500	4.0500	3.5500	4.0500	+1.250%	54	1,975	-90.123%
2026-07-15	3.6500	4.0000	3.6500	4.0000	+15.942%	4	1,971	-90.000%
2026-07-14	3.4500	3.6000	3.3500	3.4500	-7.258%	16	1,968	-88.406%
2026-07-13	4.4000	4.4000	3.5500	3.7200	-2.105%	17	1,961	-89.247%
2026-07-10	3.8000	3.8000	3.8000	3.8000	-4.282%	1	1,964	-89.474%
2026-07-09	4.0000	4.0000	3.8000	3.9700	-9.773%	49	1,963	-89.924%
2026-07-08	4.3900	4.7000	4.3900	4.4000	-11.111%	9	1,941	-90.909%
2026-07-07	5.0000	5.0000	4.9500	4.9500	+12.500%	2	1,941	-91.919%
2026-07-06	4.3800	4.4000	4.3800	4.4000	-7.368%	6	1,940	-90.909%
2026-07-02	4.3000	4.8000	4.3000	4.7500	+10.465%	15	1,938	-91.579%
2026-07-01	4.0000	4.3000	4.0000	4.3000	+16.216%	11	1,938	-90.698%
2026-06-30	3.6000	3.7000	3.6000	3.7000	-12.941%	15	1,928	-89.189%
2026-06-29	4.1000	4.3000	4.1000	4.2500	+3.659%	8	1,928	-90.588%
2026-06-26	3.5900	4.1000	3.5900	4.1000	+18.841%	5	1,931	-90.244%
2026-06-25	3.5000	3.5200	3.0500	3.4500	-19.767%	6	1,927	-88.406%
2026-06-24	4.2800	4.3000	4.1000	4.3000	-9.664%	16	1,926	-90.698%
2026-06-23	5.0000	5.0000	4.7400	4.7600	+21.120%	10	1,921	-91.597%
2026-06-22	4.1000	4.1000	3.7500	3.9300	-6.429%	20	1,918	-89.822%
2026-06-18	4.5000	4.5000	4.2000	4.2000	-6.667%	8	1,914	-90.476%
2026-06-17	4.4500	4.5000	4.3000	4.5000	0.000%	11	1,914	-91.111%
2026-06-16	4.3000	4.5000	4.3000	4.5000	+5.882%	12	1,914	-91.111%
2026-06-15	4.8000	5.1500	4.2500	4.2500	-32.540%	22	1,914	-90.588%
2026-06-12	6.3000	6.3000	6.3000	6.3000	+1.124%	11	1,915	-93.651%
2026-06-11	6.3200	6.4000	6.2300	6.2300	+11.250%	3	1,915	-93.579%
2026-06-10	6.0500	6.0500	5.6000	5.6000	-16.418%	3	1,914	-92.857%
2026-06-09	5.6500	6.7000	5.6500	6.7000	+19.643%	4	1,913	-94.030%
2026-06-08	5.6000	5.6000	5.5000	5.6000	-8.197%	12	1,909	-92.857%
2026-06-05	5.5000	6.1900	5.5000	6.1000	+28.692%	17	1,908	-93.443%
2026-06-04	5.2200	5.2200	4.4500	4.7400	+5.333%	4	1,899	-91.561%
2026-06-02	4.5800	4.5800	4.5000	4.5000	-6.250%	3	1,899	-91.111%
2026-06-01	4.7100	5.2000	4.6500	4.8000	-12.727%	43	1,898	-91.667%
2026-05-29	5.0000	5.5000	5.0000	5.5000	+5.163%	5	1,910	-92.727%
2026-05-28	5.5000	5.6200	5.2300	5.2300	-3.506%	45	1,908	-92.352%
2026-05-27	5.0500	5.7000	5.0500	5.4200	+1.119%	12	1,922	-92.620%
2026-05-26	6.1600	6.9000	5.3600	5.3600	-22.878%	29	1,920	-92.537%
2026-05-22	6.9000	7.3000	6.9000	6.9500	-2.797%	21	1,941	-94.245%
2026-05-21	7.1500	7.1500	7.1500	7.1500	-8.801%	1	1,941	-94.406%
2026-05-20	7.8400	7.8400	7.8400	7.8400	-2.730%	1	1,941	-94.898%
2026-05-19	9.1000	9.1000	8.0500	8.0600	-11.913%	37	1,943	-95.037%
2026-05-18	7.9800	9.3500	7.9800	9.1500	+21.032%	145	1,943	-95.628%
2026-05-15	7.9900	7.9900	7.5600	7.5600	+1.477%	33	1,943	-94.709%
2026-05-14	7.4800	7.4800	7.4500	7.4500	-3.247%	3	2,000	-94.631%
2026-05-13	7.8000	8.0900	7.7000	7.7000	-10.047%	16	2,010	-94.805%
2026-05-12	8.2300	8.5600	8.1000	8.5600	+3.632%	12	2,010	-95.327%
2026-05-11	7.2500	8.2600	7.2200	8.2600	+12.381%	281	2,010	-95.157%
2026-05-08	7.6500	7.7000	7.3500	7.3500	-14.035%	55	2,014	-94.558%
2026-05-07	8.5000	8.7000	7.9300	8.5500	+1.786%	17	2,029	-95.322%
2026-05-06	8.3500	9.1000	8.3000	8.4000	+2.564%	25	2,015	-95.238%
2026-05-05	8.4700	8.4700	7.9000	8.1900	-15.567%	78	2,017	-95.116%
2026-05-04	9.8000	9.8000	9.3600	9.7000	-10.185%	35	1,976	-95.876%
2026-05-01	11.0000	11.0500	10.8000	10.8000	-10.000%	10	1,993	-96.296%
2026-04-30	12.2000	12.3000	11.8300	12.0000	+0.251%	14	1,993	-96.667%
2026-04-29	11.8000	12.1500	11.7000	11.9700	-7.923%	32	1,982	-96.658%
2026-04-28	12.9400	14.2000	12.9400	13.0000	+3.586%	128	1,994	-96.923%
2026-04-27	12.8100	13.3500	12.5500	12.5500	-10.485%	113	1,875	-96.813%
2026-04-24	13.9500	14.3000	13.4200	14.0200	-4.949%	75	1,905	-97.147%
2026-04-23	14.6500	15.0000	13.9500	14.7500	+3.873%	42	1,902	-97.288%
2026-04-22	14.5000	14.7000	14.0000	14.2000	-8.387%	83	1,874	-97.183%
2026-04-21	16.0500	16.0500	15.5000	15.5000	-2.821%	26	1,898	-97.419%
2026-04-20	15.3500	16.1500	15.3500	15.9500	-0.932%	45	1,898	-97.492%
2026-04-17	15.8000	16.1700	15.8000	16.1000	-5.071%	166	1,895	-97.516%
2026-04-16	17.7000	18.0000	16.8500	16.9600	-4.181%	13	2,050	-97.642%
2026-04-15	17.2700	18.2100	16.8500	17.7000	+4.734%	81	2,045	-97.740%
2026-04-14	18.1000	18.1000	16.7000	16.9000	-13.111%	98	2,040	-97.633%
2026-04-13	19.8000	20.2500	19.4500	19.4500	-0.765%	73	2,044	-97.943%
2026-04-10	19.5300	19.8000	19.5000	19.6000	+1.554%	55	2,035	-97.959%
2026-04-09	20.0000	21.0000	19.3000	19.3000	-6.763%	66	2,010	-97.927%
2026-04-08	20.6000	20.9000	20.0000	20.7000	-19.923%	138	2,063	-98.068%
2026-04-07	25.0000	26.0000	25.0000	25.8500	+3.690%	484	1,960	-98.453%
2026-04-06	25.0000	25.2800	24.4300	24.9300	-5.925%	83	2,000	-98.396%
2026-04-02	29.0000	29.0000	26.5000	26.5000	+0.914%	13	1,955	-98.491%
2026-04-01	27.9000	28.6500	25.3000	26.2600	-14.602%	101	1,955	-98.477%
2026-03-31	33.1900	34.5300	30.6500	30.7500	-9.238%	65	1,959	-98.699%
2026-03-30	26.8500	34.0000	26.8500	33.8800	+25.574%	39	1,931	-98.819%
2026-03-27	26.6100	27.1000	25.6000	26.9800	-1.172%	299	1,903	-98.517%
2026-03-26	25.6000	27.9300	25.6000	27.3000	+13.750%	500	1,609	-98.535%
2026-03-25	24.2500	25.0200	24.0000	24.0000	+6.809%	12	1,243	-98.333%
2026-03-24	22.5000	23.5000	22.4700	22.4700	+2.136%	21	1,232	-98.220%
2026-03-23	21.5500	23.0100	20.6500	22.0000	-3.804%	77	1,226	-98.182%
2026-03-20	20.0900	22.9500	20.0900	22.8700	+14.236%	74	1,217	-98.251%
2026-03-19	21.0000	21.0100	19.8000	20.0200	+5.368%	14	1,196	-98.002%
2026-03-18	19.5000	19.5000	18.7000	19.0000	-2.564%	51	1,193	-97.895%
2026-03-17	20.3800	20.3800	19.4100	19.5000	-7.583%	8	1,232	-97.949%
2026-03-16	21.5500	21.5500	20.4500	21.1000	-11.158%	98	1,230	-98.104%
2026-03-13	23.6000	24.1500	23.5000	23.7500	-9.593%	19	1,264	-98.316%
2026-03-12	25.7500	26.2700	25.7500	26.2700	+1.038%	2	1,275	-98.477%
2026-03-11	26.0000	26.0000	26.0000	26.0000	0.000%	1	1,273	-98.462%
2026-03-10	27.0000	27.0000	25.8000	26.0000	-10.653%	26	1,274	-98.462%
2026-03-09	34.5200	34.7000	29.0000	29.1000	-3.960%	20	1,273	-98.625%
2026-03-06	29.7500	30.3000	29.7500	30.3000	+5.538%	3	1,270	-98.680%
2026-03-05	27.0800	29.5400	27.0600	28.7100	+9.330%	510	1,271	-98.607%
2026-03-04	26.0000	26.4500	26.0000	26.2600	-9.759%	30	771	-98.477%
2026-03-03	29.4000	31.1000	29.0000	29.1000	+16.121%	42	751	-98.625%
2026-03-02	25.7500	25.7500	25.0600	25.0600	-4.351%	6	718	-98.404%
2026-02-27	26.7700	27.1100	26.2000	26.2000	+1.080%	3	715	-98.473%
2026-02-26	24.5000	25.9200	24.5000	25.9200	+2.653%	7	713	-98.457%
2026-02-25	25.4300	25.4300	24.4100	25.2500	+2.020%	37	706	-98.416%
2026-02-24	24.7700	24.7700	24.7500	24.7500	-3.017%	4	706	-98.384%
2026-02-23	24.6000	25.5200	24.6000	25.5200	+8.596%	2	706	-98.433%
2026-02-20	25.0000	25.0000	23.5000	23.5000	-10.816%	87	708	-98.298%
2026-02-19	26.3500	26.3500	26.3500	26.3500	+4.150%	1	795	-98.482%
2026-02-18	27.5500	27.5500	25.0000	25.3000	-7.326%	8	796	-98.419%
2026-02-13	28.8500	30.2000	27.3000	27.3000	+3.214%	23	782	-98.535%
2026-02-12	25.5000	27.1700	25.5000	26.4500	-0.189%	7	782	-98.488%
2026-02-11	27.9700	27.9700	26.5000	26.5000	-13.961%	8	781	-98.491%
2026-02-10	31.0000	31.4000	29.9500	30.8000	+4.478%	97	773	-98.701%
2026-02-09	29.4800	29.4800	29.4800	29.4800	+0.477%	1	736	-98.643%
2026-02-06	30.7500	31.5500	29.3400	29.3400	-16.860%	4	736	-98.637%
2026-02-05	33.4000	35.2900	33.4000	35.2900	+3.794%	2	734	-98.867%
2026-02-04	32.0500	36.1000	32.0500	34.0000	+18.056%	17	735	-98.824%
2026-02-03	27.9500	28.8000	27.9500	28.8000	+11.455%	37	726	-98.611%
2026-02-02	25.9000	25.9000	25.0000	25.8400	-9.397%	8	690	-98.452%
2026-01-30	24.3100	28.5200	24.3100	28.5200	+11.843%	14	686	-98.597%
2026-01-29	25.2500	27.5000	25.2500	25.5000	-0.274%	50	682	-98.431%
2026-01-28	24.8500	25.6000	24.2000	25.5700	-2.776%	146	686	-98.436%
2026-01-27	28.6000	28.6000	26.0500	26.3000	-7.719%	155	566	-98.479%
2026-01-26	29.8400	29.8400	28.5000	28.5000	-0.593%	7	428	-98.596%
2026-01-23	28.3200	29.2000	28.0000	28.6700	+1.343%	9	423	-98.605%
2026-01-22	28.1400	30.2000	28.1400	28.2900	-2.448%	41	420	-98.586%
2026-01-21	29.8700	29.8700	28.4000	29.0000	-6.782%	32	410	-98.621%
2026-01-20	30.0000	31.1100	29.6500	31.1100	+0.097%	11	392	-98.714%
2026-01-16	31.2900	31.3000	31.0000	31.0800	-9.123%	4	385	-98.713%
2026-01-15	33.5800	34.2000	33.5800	34.2000	-5.211%	7	385	-98.830%
2026-01-13	36.0800	36.0800	36.0800	36.0800	+5.435%	1	383	-98.891%
2026-01-12	34.4000	34.4000	34.2200	34.2200	-4.280%	2	384	-98.831%
2026-01-09	35.8000	35.8000	35.6500	35.7500	-6.853%	12	382	-98.881%
2026-01-08	37.1200	39.6000	37.1200	38.3800	+5.730%	47	392	-98.958%
2026-01-07	37.0000	37.1500	36.2000	36.3000	+0.554%	21	376	-98.898%
2026-01-06	38.9000	38.9000	36.1000	36.1000	-11.844%	51	361	-98.892%
2026-01-05	40.0500	41.0000	39.8000	40.9500	+1.613%	128	349	-99.023%
2026-01-02	41.3700	41.8100	40.3000	40.3000	-11.951%	15	251	-99.007%
2025-12-31	45.7700	45.7700	45.7700	45.7700	+5.827%	10	247	-99.126%
2025-12-30	43.4800	43.4800	43.2000	43.2500	-1.030%	12	247	-99.075%
2025-12-29	45.0000	45.0000	43.7000	43.7000	-3.723%	4	243	-99.085%
2025-12-26	44.9500	45.3900	44.9500	45.3900	+1.430%	21	242	-99.119%
2025-12-24	44.9500	45.2000	44.7500	44.7500	-7.003%	9	231	-99.106%
2025-12-22	48.0900	49.0000	47.9000	48.1200	-3.760%	26	231	-99.169%
2025-12-19	50.0000	50.0000	50.0000	50.0000	-8.257%	1	219	-99.200%
2025-12-18	52.0100	55.9000	52.0000	54.5000	-18.814%	167	219	-99.266%
2025-12-17	66.2000	67.1300	66.2000	67.1300	+5.467%	3	105	-99.404%
2025-12-16	64.0000	64.4000	63.4500	63.6500	+6.083%	14	104	-99.372%
2025-12-15	58.8000	60.0000	58.8000	60.0000	-2.439%	2	105	-99.333%
2025-12-12	59.3000	61.5000	59.3000	61.5000	+5.670%	32	106	-99.350%
2025-12-09	58.2000	58.2000	58.2000	58.2000	-3.881%	1	87	-99.313%
2025-12-08	58.5000	60.5500	58.5000	60.5500	-7.979%	7	86	-99.339%
2025-12-04	65.8000	65.8000	65.8000	65.8000	+3.378%	2	84	-99.392%
2025-12-03	63.7000	63.7000	63.6500	63.6500	+2.249%	2	82	-99.372%
2025-12-01	62.2500	62.2500	62.2500	62.2500	-1.190%	1	80	-99.357%
2025-11-28	63.0000	63.0000	63.0000	63.0000	-3.107%	2	79	-99.365%
2025-11-26	65.1200	65.2600	65.0200	65.0200	-5.918%	4	77	-99.385%
2025-11-24	69.1700	69.1700	69.1100	69.1100	-18.646%	2	77	-99.421%
2025-11-21	84.9500	84.9500	84.9500	84.9500	+26.414%	1	76	-99.529%
2025-11-19	67.2500	67.2500	67.2000	67.2000	+5.827%	2	77	-99.405%
2025-11-17	59.5700	63.5200	59.5700	63.5000	+4.064%	28	77	-99.370%
2025-11-14	61.8300	62.1300	61.0200	61.0200	-1.070%	28	76	-99.344%
2025-11-12	61.6800	61.6800	61.6800	61.6800	+3.891%	1	48	-99.351%
2025-11-10	59.0300	59.3700	59.0300	59.3700	-13.138%	2	48	-99.326%
2025-11-07	68.3500	68.3500	68.3500	68.3500	+4.575%	1	46	-99.415%
2025-11-06	65.3600	65.3600	65.3600	65.3600	+2.445%	1	46	-99.388%
2025-11-05	64.1300	64.1300	63.8000	63.8000	-9.504%	14	45	-99.373%
2025-11-04	68.0500	70.5000	68.0500	70.5000	+9.133%	22	35	-99.433%
2025-11-03	64.6000	64.6000	64.6000	64.6000	-16.591%	20	14	-99.381%
2025-10-09	77.4500	77.4500	77.4500	77.4500	-0.065%	1	14	-99.484%
2025-10-06	77.5000	77.5000	77.5000	77.5000	-20.128%	4	14	-99.484%
2025-09-26	97.0300	97.0300	97.0300	97.0300	+9.022%	3	10	-99.588%
2025-09-18	89.4600	89.4600	89.0000	89.0000	0.000%	20	10	-99.551%