Dark

MU20261218P270
MU Dec 18 2026 270.00 Put (MU261218P00270000)
option OPRA

EOD

Sep 10, 2026

0.3900-17.021%(-0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.3900	0.3900	0.3900	0.3900	-17.021%	1	1,795	0.000%
2026-09-09	0.7100	0.7100	0.3700	0.4700	+20.513%	282	1,795	-17.021%
2026-09-08	0.3900	0.3900	0.3900	0.3900	-53.571%	1	1,548	0.000%
2026-09-04	0.8400	0.8400	0.8400	0.8400	+110.000%	1	1,547	-53.571%
2026-09-02	0.4700	0.4700	0.4000	0.4000	-34.426%	2	1,547	-2.500%
2026-09-01	0.5400	0.6200	0.4800	0.6100	+22.000%	47	1,548	-36.066%
2026-08-31	0.5000	0.5000	0.5000	0.5000	-7.407%	4	1,528	-22.000%
2026-08-28	0.5400	0.5400	0.5400	0.5400	-30.769%	1	1,524	-27.778%
2026-08-24	0.7800	0.7900	0.7800	0.7800	-2.500%	3	1,524	-50.000%
2026-08-21	0.7900	0.8000	0.7900	0.8000	-13.978%	10	1,524	-51.250%
2026-08-20	0.7800	0.9300	0.7800	0.9300	+13.415%	10	1,534	-58.065%
2026-08-18	0.8200	0.8200	0.8200	0.8200	-17.172%	10	1,535	-52.439%
2026-08-14	1.0300	1.0400	0.9900	0.9900	-39.264%	4	1,545	-60.606%
2026-08-10	1.5800	1.6300	1.5500	1.6300	-11.413%	4	1,545	-76.074%
2026-08-07	2.3500	2.3500	1.8400	1.8400	-24.898%	15	1,549	-78.804%
2026-08-06	2.4400	2.4500	2.4400	2.4500	-36.031%	4	1,552	-84.082%
2026-07-31	3.6500	3.9000	3.6500	3.8300	+6.094%	5	1,556	-89.817%
2026-07-30	3.6100	3.6100	3.6100	3.6100	-28.515%	3	1,557	-89.197%
2026-07-29	5.0500	5.0500	5.0500	5.0500	+4.772%	3	1,560	-92.277%
2026-07-28	5.0500	5.0500	4.8200	4.8200	+12.617%	9	1,557	-91.909%
2026-07-27	4.4500	4.4500	4.2800	4.2800	-9.895%	4	1,557	-90.888%
2026-07-24	4.7500	4.7500	4.7500	4.7500	+1.496%	1	1,561	-91.789%
2026-07-23	4.5000	4.7200	4.4500	4.6800	+2.857%	6	1,560	-91.667%
2026-07-21	4.6300	4.6500	4.4300	4.5500	-9.901%	17	1,556	-91.429%
2026-07-20	4.5800	5.0500	4.5800	5.0500	0.000%	7	1,569	-92.277%
2026-07-17	5.6800	6.3000	4.8700	5.0500	+7.906%	16	1,568	-92.277%
2026-07-10	5.0500	5.0500	4.6800	4.6800	-2.500%	6	1,563	-91.667%
2026-07-09	4.8000	4.8000	4.8000	4.8000	-18.644%	1	1,565	-91.875%
2026-07-08	5.9000	5.9000	5.9000	5.9000	-4.065%	3	1,566	-93.390%
2026-07-07	6.1500	6.3100	6.1100	6.1500	+5.670%	5	1,566	-93.659%
2026-07-02	5.5000	5.8200	5.5000	5.8200	+16.400%	4	1,564	-93.299%
2026-07-01	4.6500	5.0000	4.6500	5.0000	+17.647%	5	1,564	-92.200%
2026-06-30	4.2200	4.2500	4.1000	4.2500	-5.556%	52	1,561	-90.824%
2026-06-29	4.7000	5.1800	4.5000	4.5000	-4.051%	4	1,573	-91.333%
2026-06-26	4.7000	4.7800	4.5900	4.6900	+6.591%	8	1,573	-91.684%
2026-06-25	4.5000	4.5000	4.3000	4.4000	-18.063%	17	1,565	-91.136%
2026-06-24	5.3700	5.3700	5.3700	5.3700	-8.983%	1	1,581	-92.737%
2026-06-23	6.7200	6.7200	5.2600	5.9000	+25.000%	101	1,581	-93.390%
2026-06-22	4.7200	4.7200	4.7200	4.7200	-6.903%	1	1,623	-91.737%
2026-06-18	5.4400	5.4400	5.0700	5.0700	+1.807%	7	1,621	-92.308%
2026-06-17	4.9800	4.9800	4.9800	4.9800	-9.455%	1	1,621	-92.169%
2026-06-16	5.4000	5.5000	5.4000	5.5000	+6.796%	2	1,621	-92.909%
2026-06-15	6.0300	6.4500	5.1500	5.1500	-27.054%	10	1,621	-92.427%
2026-06-12	7.1400	8.0500	7.0600	7.0600	-0.843%	6	1,622	-94.476%
2026-06-11	7.9500	8.0500	7.1200	7.1200	-13.382%	21	1,622	-94.522%
2026-06-10	8.2300	8.4000	8.2000	8.2200	+5.385%	101	1,624	-95.255%
2026-06-09	8.3800	8.3800	7.5500	7.8000	-1.887%	952	1,708	-95.000%
2026-06-05	6.3000	8.0000	6.3000	7.9500	+35.897%	21	1,871	-95.094%
2026-06-04	6.1100	6.1500	5.7500	5.8500	+12.500%	26	1,860	-93.333%
2026-06-03	5.3500	5.5000	5.1100	5.2000	-2.804%	8	1,875	-92.500%
2026-06-02	5.8200	5.8200	5.3500	5.3500	-9.322%	5	1,876	-92.710%
2026-06-01	6.2100	6.4000	5.6500	5.9000	-10.606%	78	1,875	-93.390%
2026-05-29	5.9600	6.6000	5.9200	6.6000	+1.382%	24	1,842	-94.091%
2026-05-28	6.5300	6.5300	5.7500	6.5100	-3.125%	3	1,840	-94.009%
2026-05-27	6.8800	7.3800	6.6500	6.7200	+7.177%	34	1,840	-94.196%
2026-05-26	8.0900	8.0900	6.2700	6.2700	-27.431%	50	1,838	-93.780%
2026-05-22	9.3000	9.3000	8.2100	8.6400	-0.690%	17	1,866	-95.486%
2026-05-21	9.6800	9.6800	8.5000	8.7000	-10.769%	112	1,871	-95.517%
2026-05-20	9.2800	10.0900	9.2800	9.7500	-2.695%	71	1,871	-96.000%
2026-05-19	11.6200	11.6200	10.0200	10.0200	-14.432%	15	1,823	-96.108%
2026-05-18	8.9800	11.7300	8.7500	11.7100	+25.779%	850	1,823	-96.670%
2026-05-15	9.9000	10.2500	9.3100	9.3100	+1.749%	44	1,823	-95.811%
2026-05-14	9.5500	9.7000	9.1500	9.1500	-0.435%	87	2,143	-95.738%
2026-05-13	9.4900	10.1500	9.1900	9.1900	-12.225%	33	2,140	-95.756%
2026-05-12	10.4500	10.8200	10.1500	10.4700	+2.647%	54	2,140	-96.275%
2026-05-11	8.1300	10.2000	8.0900	10.2000	+8.165%	8	2,140	-96.176%
2026-05-08	9.4000	10.0500	9.1500	9.4300	-13.486%	33	2,128	-95.864%
2026-05-07	10.9000	10.9000	10.0700	10.9000	+6.863%	114	2,136	-96.422%
2026-05-06	10.2500	10.7000	10.2000	10.2000	-0.098%	160	2,029	-96.176%
2026-05-05	10.5000	10.5000	10.1900	10.2100	-16.992%	1,376	1,930	-96.180%
2026-05-04	12.5500	12.5500	12.1700	12.3000	-10.870%	27	698	-96.829%
2026-05-01	13.9900	13.9900	13.8000	13.8000	-11.765%	202	502	-97.174%
2026-04-30	15.6400	15.6400	15.6400	15.6400	-0.382%	10	502	-97.506%
2026-04-29	15.0500	15.7000	15.0500	15.7000	-2.786%	12	512	-97.516%
2026-04-28	16.1500	16.1500	16.1500	16.1500	+0.311%	1	512	-97.585%
2026-04-27	15.9500	16.7100	15.9500	16.1000	-9.040%	18	511	-97.578%
2026-04-24	17.2800	17.7900	16.8700	17.7000	-4.324%	9	496	-97.797%
2026-04-23	18.5000	18.5000	18.5000	18.5000	+3.410%	1	494	-97.892%
2026-04-22	18.3200	18.3200	17.8900	17.8900	-10.639%	52	495	-97.820%
2026-04-21	20.0200	20.0200	20.0200	20.0200	-2.103%	1	445	-98.052%
2026-04-20	19.9000	20.4500	19.7500	20.4500	+0.491%	82	445	-98.093%
2026-04-17	20.5500	20.5500	20.3500	20.3500	-4.907%	26	466	-98.084%
2026-04-16	21.9000	21.9000	21.4000	21.4000	-2.727%	2	440	-98.178%
2026-04-15	22.4000	23.2000	22.0000	22.0000	+3.481%	16	440	-98.227%
2026-04-14	21.6100	21.6100	21.1800	21.2600	-17.597%	5	441	-98.166%
2026-04-13	25.8000	25.8000	25.8000	25.8000	+2.381%	2	440	-98.488%
2026-04-10	24.9500	25.3000	24.9500	25.2000	-0.198%	7	438	-98.452%
2026-04-09	25.4500	25.9000	25.2500	25.2500	-3.626%	30	441	-98.455%
2026-04-08	26.3000	26.3000	25.7000	26.2000	-20.846%	20	464	-98.511%
2026-04-07	33.1000	33.1000	33.1000	33.1000	-8.310%	2	448	-98.822%
2026-04-02	36.3500	36.3500	36.0000	36.1000	+8.408%	44	405	-98.920%
2026-04-01	36.2500	36.2500	32.6000	33.3000	-17.288%	55	405	-98.829%
2026-03-31	40.4800	41.8200	40.0000	40.2600	-6.044%	52	383	-99.031%
2026-03-30	37.0000	42.8500	37.0000	42.8500	+27.151%	11	332	-99.090%
2026-03-27	33.7000	33.7000	33.7000	33.7000	-1.318%	1	329	-98.843%
2026-03-26	31.3000	34.3800	31.3000	34.1500	+10.339%	6	329	-98.858%
2026-03-25	30.0000	30.9500	30.0000	30.9500	+6.724%	6	327	-98.740%
2026-03-24	28.0500	29.1000	28.0500	29.0000	+5.072%	75	322	-98.655%
2026-03-23	26.7200	28.1000	26.2000	27.6000	-2.405%	70	282	-98.587%
2026-03-20	24.9300	28.2800	24.9300	28.2800	+9.485%	5	255	-98.621%
2026-03-19	25.4000	25.8400	25.4000	25.8300	+12.696%	12	252	-98.490%
2026-03-18	23.6200	24.0200	22.9200	22.9200	-5.250%	20	240	-98.298%
2026-03-17	25.0000	25.0000	24.1900	24.1900	-2.890%	41	249	-98.388%
2026-03-16	26.5500	26.5500	24.9100	24.9100	-14.545%	11	241	-98.434%
2026-03-13	29.2600	29.2600	29.1500	29.1500	-4.017%	2	238	-98.662%
2026-03-11	31.0000	31.0000	30.3700	30.3700	-5.005%	61	237	-98.716%
2026-03-10	32.1400	32.1400	31.9700	31.9700	-16.810%	2	176	-98.780%
2026-03-09	41.8000	41.8000	38.4300	38.4300	-3.077%	4	175	-98.985%
2026-03-06	39.6500	39.6500	39.6500	39.6500	+23.906%	3	175	-99.016%
2026-03-04	32.0000	32.0000	32.0000	32.0000	+0.787%	2	175	-98.781%
2026-02-26	31.9000	31.9000	31.7500	31.7500	+2.123%	2	175	-98.772%
2026-02-25	30.5400	31.2000	30.0600	31.0900	+2.573%	4	176	-98.746%
2026-02-24	30.3100	30.3100	30.3100	30.3100	-3.101%	1	176	-98.713%
2026-02-20	31.2800	31.2800	31.2800	31.2800	-6.347%	1	176	-98.753%
2026-02-17	33.4000	33.4000	33.4000	33.4000	+0.724%	2	176	-98.832%
2026-02-13	33.1600	33.1600	33.1600	33.1600	+4.705%	2	178	-98.824%
2026-02-12	31.6700	31.6700	31.6700	31.6700	-4.838%	1	178	-98.769%
2026-02-11	33.2800	33.2800	33.2800	33.2800	-12.880%	1	178	-98.828%
2026-02-10	38.2000	38.2000	38.2000	38.2000	+6.111%	1	179	-98.979%
2026-02-06	36.6700	38.4000	36.0000	36.0000	-13.064%	4	178	-98.917%
2026-02-04	37.7800	43.2000	37.7800	41.4100	+23.797%	8	176	-99.058%
2026-02-03	33.4500	33.4500	33.4500	33.4500	+0.602%	1	169	-98.834%
2026-01-30	30.2000	33.2500	30.2000	33.2500	-1.540%	39	169	-98.827%
2026-01-29	31.4000	33.7700	31.4000	33.7700	+9.111%	2	140	-98.845%
2026-01-28	30.6000	31.0000	30.6000	30.9500	-3.553%	4	139	-98.740%
2026-01-27	33.5700	33.5700	32.0900	32.0900	-9.733%	4	141	-98.785%
2026-01-26	35.5500	35.5500	35.5500	35.5500	+0.480%	1	140	-98.903%
2026-01-23	35.3800	35.3800	35.3800	35.3800	+0.483%	2	141	-98.898%
2026-01-22	36.7200	36.7200	34.6500	35.2100	-1.648%	7	141	-98.892%
2026-01-21	38.1300	38.1300	35.8000	35.8000	-9.321%	14	144	-98.911%
2026-01-20	38.7000	39.4800	38.7000	39.4800	+2.280%	6	145	-99.012%
2026-01-16	38.2000	39.8600	38.1000	38.6000	-7.212%	10	141	-98.990%
2026-01-15	41.6000	41.6000	41.6000	41.6000	-7.143%	1	141	-99.063%
2026-01-14	44.8500	44.8500	44.8000	44.8000	+4.673%	2	141	-99.129%
2026-01-12	42.8000	42.8000	42.8000	42.8000	-4.677%	6	140	-99.089%
2026-01-07	44.6100	44.9000	44.6100	44.9000	-1.254%	9	134	-99.131%
2026-01-06	46.4300	46.4300	45.4700	45.4700	-8.511%	5	135	-99.142%
2026-01-02	51.0500	51.1200	49.7000	49.7000	-12.035%	6	130	-99.215%
2025-12-31	56.5000	56.5000	56.5000	56.5000	+5.686%	2	131	-99.310%
2025-12-30	53.4900	53.4900	53.4600	53.4600	-3.012%	3	131	-99.270%
2025-12-29	55.9000	55.9000	55.1200	55.1200	-1.519%	10	131	-99.292%
2025-12-26	56.1000	56.1100	55.8000	55.9700	+0.665%	7	126	-99.303%
2025-12-24	55.0100	55.6000	54.7000	55.6000	-3.304%	104	55	-99.299%
2025-12-23	57.2500	57.5000	57.2500	57.5000	-3.894%	7	55	-99.322%
2025-12-22	58.6000	60.6500	58.6000	59.8300	-2.984%	9	46	-99.348%
2025-12-19	61.6700	61.6700	61.6700	61.6700	-6.561%	2	46	-99.368%
2025-12-18	66.6000	67.0000	65.1000	66.0000	-16.084%	14	48	-99.409%
2025-12-17	78.6000	78.6500	78.6000	78.6500	+7.080%	2	36	-99.504%
2025-12-12	73.4500	73.4500	73.4500	73.4500	+5.532%	1	34	-99.469%
2025-12-10	69.7000	69.7000	69.6000	69.6000	-17.584%	2	33	-99.440%
2025-11-20	84.4500	84.4500	84.4500	84.4500	+4.131%	5	32	-99.538%
2025-11-19	81.1000	81.1000	81.1000	81.1000	-1.037%	15	37	-99.519%
2025-11-18	81.9500	81.9500	81.9500	81.9500	+10.296%	5	52	-99.524%
2025-11-17	74.3000	74.3000	74.3000	74.3000	-1.720%	1	57	-99.475%
2025-11-11	75.6000	75.6000	75.6000	75.6000	+4.927%	1	55	-99.484%
2025-11-10	72.5500	72.5500	72.0500	72.0500	-9.994%	25	55	-99.459%
2025-10-29	80.0000	80.0500	80.0000	80.0500	-28.622%	4	30	-99.513%
2025-09-24	112.1500	112.1500	112.1500	112.1500	-2.308%	2	27	-99.652%
2025-09-16	114.8000	114.8000	114.8000	114.8000	-1.417%	10	25	-99.660%
2025-09-15	115.7000	116.4500	114.2000	116.4500	+0.129%	14	15	-99.665%
2025-09-12	116.2500	116.3000	116.2500	116.3000	0.000%	2	1	-99.665%