Dark

MU20261218P280
MU Dec 18 2026 280.00 Put (MU261218P00280000)
option OPRA

EOD

Sep 10, 2026

0.5200-5.455%(-0.0300)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.5200	0.5200	0.5100	0.5200	-5.455%	7	3,225	0.000%
2026-09-09	0.7300	0.7300	0.4200	0.5500	-8.333%	222	3,225	-5.455%
2026-09-08	0.5800	0.6200	0.5500	0.6000	-3.226%	7	3,176	-13.333%
2026-09-04	0.6200	0.6200	0.6200	0.6200	+44.186%	1	3,177	-16.129%
2026-09-03	0.4300	0.4300	0.4300	0.4300	+13.158%	1	3,177	+20.930%
2026-09-02	0.5000	0.5000	0.3800	0.3800	-41.538%	4	3,177	+36.842%
2026-09-01	0.4700	0.6500	0.4700	0.6500	+18.182%	18	3,176	-20.000%
2026-08-31	0.5000	0.7000	0.5000	0.5500	-27.632%	16	3,170	-5.455%
2026-08-26	0.7600	0.7600	0.7600	0.7600	-13.636%	1	3,183	-31.579%
2026-08-25	0.8100	0.8800	0.8100	0.8800	-2.222%	20	3,183	-40.909%
2026-08-21	0.9000	0.9000	0.9000	0.9000	0.000%	1	3,193	-42.222%
2026-08-19	0.9000	0.9000	0.9000	0.9000	-13.462%	5	3,193	-42.222%
2026-08-18	1.0400	1.0400	1.0200	1.0400	+14.286%	5	3,193	-50.000%
2026-08-17	0.9000	0.9100	0.8900	0.9100	-9.000%	3	3,189	-42.857%
2026-08-14	1.0000	1.2000	1.0000	1.0000	-27.536%	6	3,189	-48.000%
2026-08-12	1.4500	1.4500	1.3800	1.3800	-10.968%	4	3,194	-62.319%
2026-08-11	1.2900	1.5500	1.2900	1.5500	-11.932%	2	3,195	-66.452%
2026-08-10	1.9500	1.9700	1.6800	1.7600	-16.190%	29	3,196	-70.455%
2026-08-07	2.5100	2.5800	2.1000	2.1000	-27.336%	8	3,195	-75.238%
2026-08-06	2.8900	2.8900	2.8900	2.8900	-8.254%	1	3,203	-82.007%
2026-08-05	3.1500	3.1500	3.1500	3.1500	-21.250%	2	3,203	-83.492%
2026-08-03	4.5000	4.5000	4.0000	4.0000	-11.111%	22	3,201	-87.000%
2026-07-31	3.9700	4.5000	3.9700	4.5000	-15.888%	2	3,221	-88.444%
2026-07-27	5.3500	5.3500	5.3500	5.3500	+12.869%	6	3,221	-90.280%
2026-07-22	5.1700	5.1700	4.7400	4.7400	-1.660%	7	3,227	-89.030%
2026-07-21	5.3500	5.3500	4.8200	4.8200	-13.929%	44	3,220	-89.212%
2026-07-20	5.6000	5.6000	5.6000	5.6000	+5.660%	3	3,218	-90.714%
2026-07-17	6.5100	6.5100	5.3000	5.3000	-3.636%	5	3,216	-90.189%
2026-07-16	5.6700	5.6700	5.5000	5.5000	+5.163%	2	3,216	-90.545%
2026-07-15	5.2600	5.5200	5.1500	5.2300	+11.752%	572	3,215	-90.057%
2026-07-14	4.7500	4.7500	4.6800	4.6800	-6.958%	3	2,650	-88.889%
2026-07-13	5.1000	5.1000	5.0300	5.0300	-0.984%	2	2,650	-89.662%
2026-07-10	5.0700	5.0800	5.0700	5.0800	-20.625%	2	2,652	-89.764%
2026-07-08	6.3800	6.4000	6.3500	6.4000	-5.882%	7	2,650	-91.875%
2026-07-07	6.8700	6.8700	6.8000	6.8000	+12.026%	2	2,657	-92.353%
2026-07-06	6.0700	6.0700	6.0700	6.0700	-3.035%	1	2,655	-91.433%
2026-07-02	5.3900	6.2600	5.3900	6.2600	+11.786%	15	2,651	-91.693%
2026-07-01	5.3500	5.6000	5.3500	5.6000	+24.444%	11	2,651	-90.714%
2026-06-30	4.6000	4.6500	4.5000	4.5000	-11.765%	28	2,651	-88.444%
2026-06-29	5.4500	5.4500	5.1000	5.1000	+3.030%	3	2,666	-89.804%
2026-06-25	4.9500	4.9500	4.8500	4.9500	-19.773%	18	2,665	-89.495%
2026-06-24	6.1700	6.1700	6.1700	6.1700	-3.594%	5	2,673	-91.572%
2026-06-23	5.8000	6.4000	5.8000	6.4000	+24.272%	2	2,668	-91.875%
2026-06-22	5.0000	5.1500	5.0000	5.1500	-9.490%	5	2,669	-89.903%
2026-06-18	5.6900	5.6900	5.6900	5.6900	-4.370%	1	2,667	-90.861%
2026-06-16	5.7500	5.9500	5.7500	5.9500	-0.833%	6	2,667	-91.261%
2026-06-15	6.4500	6.4500	5.9900	6.0000	-25.466%	9	2,667	-91.333%
2026-06-10	8.3000	8.3000	8.0500	8.0500	-17.010%	20	2,672	-93.540%
2026-06-09	9.4500	9.7000	9.4000	9.7000	+29.333%	6	2,672	-94.639%
2026-06-05	7.5000	7.5000	7.5000	7.5000	+14.504%	1	2,672	-93.067%
2026-06-04	6.5000	6.6500	6.5000	6.5500	+10.455%	5	2,673	-92.061%
2026-06-02	6.0600	6.0600	5.9300	5.9300	-1.167%	3	2,673	-91.231%
2026-06-01	6.0500	6.1500	6.0000	6.0000	-14.286%	83	2,673	-91.333%
2026-05-29	7.0000	7.0000	7.0000	7.0000	0.000%	3	2,684	-92.571%
2026-05-28	7.8500	7.8500	6.9500	7.0000	-6.667%	8	2,682	-92.571%
2026-05-27	7.3900	7.5000	7.0000	7.5000	+5.042%	6	2,684	-93.067%
2026-05-26	8.1000	8.3000	6.9600	7.1400	-19.685%	54	2,688	-92.717%
2026-05-22	10.0400	10.0400	8.8900	8.8900	-8.633%	12	2,698	-94.151%
2026-05-21	10.2500	10.2500	9.4700	9.7300	-9.065%	111	2,698	-94.656%
2026-05-20	11.0000	11.0000	10.6200	10.7000	-3.950%	44	2,698	-95.140%
2026-05-19	11.2900	11.2900	11.0900	11.1400	-11.587%	18	2,776	-95.332%
2026-05-18	10.7500	12.6000	10.7500	12.6000	+17.209%	2,689	2,776	-95.873%
2026-05-15	10.8500	10.8500	10.7500	10.7500	+3.664%	2	2,776	-95.163%
2026-05-14	10.1000	10.3700	10.1000	10.3700	+0.680%	2	3,105	-94.986%
2026-05-13	10.8900	11.0500	10.2500	10.3000	-8.850%	13	3,108	-94.951%
2026-05-12	11.1500	11.8200	11.1200	11.3000	0.000%	820	3,108	-95.398%
2026-05-11	9.3700	11.3000	9.2800	11.3000	+11.002%	27	3,108	-95.398%
2026-05-08	10.5500	10.7700	10.1800	10.1800	-13.362%	100	2,309	-94.892%
2026-05-07	11.6000	12.1000	11.6000	11.7500	-0.844%	4	2,325	-95.574%
2026-05-06	11.6900	12.0100	11.6900	11.8500	+0.851%	3	2,324	-95.612%
2026-05-05	12.2100	12.2100	11.4000	11.7500	-14.234%	8	2,326	-95.574%
2026-05-04	13.7900	13.8000	13.7000	13.7000	-19.883%	6	2,324	-96.204%
2026-04-30	17.4000	17.6000	17.0000	17.1000	-0.984%	4	2,320	-96.959%
2026-04-29	17.2700	17.2700	17.2700	17.2700	-5.731%	1	2,320	-96.989%
2026-04-28	19.0800	19.0900	18.3200	18.3200	+0.937%	8	2,321	-97.162%
2026-04-27	18.6300	18.6300	18.1000	18.1500	-8.101%	1,704	2,326	-97.135%
2026-04-24	19.4200	19.7500	18.9000	19.7500	-5.952%	4	802	-97.367%
2026-04-23	20.3000	21.4800	19.8000	21.0000	+5.000%	29	804	-97.524%
2026-04-22	20.6500	20.6500	20.0000	20.0000	-11.308%	99	811	-97.400%
2026-04-21	22.5500	22.5500	22.5500	22.5500	0.000%	305	601	-97.694%
2026-04-20	22.0000	23.0200	22.0000	22.5500	-0.221%	10	601	-97.694%
2026-04-17	22.4000	22.9500	22.4000	22.6000	-5.201%	4	595	-97.699%
2026-04-16	23.8400	23.8400	23.8400	23.8400	-4.257%	2	594	-97.819%
2026-04-15	24.9000	24.9000	24.8500	24.9000	+3.750%	51	596	-97.912%
2026-04-14	24.2500	24.4000	23.2500	24.0000	-8.327%	20	644	-97.833%
2026-04-13	28.5000	28.5000	26.1800	26.1800	-4.487%	4	644	-98.014%
2026-04-10	27.8000	28.3000	27.3000	27.4100	-4.661%	134	642	-98.103%
2026-04-09	29.7500	29.7500	28.7500	28.7500	-1.777%	7	698	-98.191%
2026-04-08	28.7000	29.7500	28.4000	29.2700	-20.115%	27	702	-98.223%
2026-04-07	34.4800	36.6400	34.4800	36.6400	+5.287%	6	697	-98.581%
2026-04-06	37.0000	37.0000	34.8000	34.8000	-8.469%	14	691	-98.506%
2026-04-02	41.8200	41.8200	38.0100	38.0200	+2.896%	102	704	-98.632%
2026-04-01	40.4200	40.4200	35.0000	36.9500	-13.668%	37	704	-98.593%
2026-03-31	45.8800	46.0000	42.7000	42.8000	-8.036%	150	693	-98.785%
2026-03-30	40.5000	47.1500	39.6500	46.5400	+23.777%	177	622	-98.883%
2026-03-27	37.3900	38.0000	36.4200	37.6000	-2.312%	29	513	-98.617%
2026-03-26	36.7000	38.4900	36.6000	38.4900	+16.284%	4	513	-98.649%
2026-03-25	32.9200	35.0000	32.9200	33.1000	+5.347%	16	510	-98.429%
2026-03-24	32.8500	32.9500	31.2900	31.4200	+3.016%	72	497	-98.345%
2026-03-23	29.5000	30.5000	29.0000	30.5000	-1.771%	24	502	-98.295%
2026-03-20	28.6000	31.0500	28.6000	31.0500	+3.362%	13	488	-98.325%
2026-03-19	30.0400	30.0400	30.0400	30.0400	+17.115%	2	476	-98.269%
2026-03-18	26.0000	26.4600	25.6500	25.6500	-4.824%	29	476	-97.973%
2026-03-17	28.0000	28.0000	26.9500	26.9500	-6.586%	75	467	-98.071%
2026-03-16	29.3200	29.3200	28.8500	28.8500	-11.121%	22	471	-98.198%
2026-03-13	32.3100	32.8000	32.2600	32.4600	-5.640%	4	477	-98.398%
2026-03-11	34.4000	34.4000	34.4000	34.4000	-1.007%	2	478	-98.488%
2026-03-10	34.9500	34.9500	34.7500	34.7500	-11.533%	2	478	-98.504%
2026-03-09	45.1800	46.0000	39.2800	39.2800	-2.772%	148	477	-98.676%
2026-03-06	41.0000	41.0000	39.2500	40.4000	+2.149%	6	381	-98.713%
2026-03-05	39.5500	39.6000	39.5500	39.5500	+12.071%	16	379	-98.685%
2026-03-04	35.5000	35.5000	35.2900	35.2900	-12.105%	3	363	-98.526%
2026-03-03	40.2500	41.0000	39.9200	40.1500	+11.528%	26	365	-98.705%
2026-02-26	36.0000	36.0000	36.0000	36.0000	+6.888%	2	360	-98.556%
2026-02-25	33.8500	33.8700	33.6800	33.6800	-7.090%	3	358	-98.456%
2026-02-24	35.0000	36.2500	35.0000	36.2500	+5.839%	12	358	-98.566%
2026-02-23	34.2500	34.2500	34.2500	34.2500	+4.580%	1	347	-98.482%
2026-02-20	33.7000	33.7000	32.4500	32.7500	-4.658%	5	347	-98.412%
2026-02-18	34.3500	34.3500	34.3500	34.3500	-3.808%	1	342	-98.486%
2026-02-12	33.6500	35.7100	33.6500	35.7100	-5.679%	21	342	-98.544%
2026-02-11	37.8000	37.8600	37.8000	37.8600	-4.394%	20	361	-98.627%
2026-02-09	40.4000	40.4000	39.6000	39.6000	-0.652%	68	362	-98.687%
2026-02-06	39.8600	39.8600	39.8600	39.8600	-8.473%	22	330	-98.695%
2026-02-05	44.5000	44.5000	43.5500	43.5500	-3.650%	23	330	-98.806%
2026-02-04	41.8900	46.0500	41.8900	45.2000	+18.449%	76	329	-98.850%
2026-02-03	38.1600	38.1600	38.1600	38.1600	+2.388%	2	256	-98.637%
2026-01-30	35.5000	37.2700	35.5000	37.2700	+7.935%	6	256	-98.605%
2026-01-29	35.1000	37.0000	34.5300	34.5300	-0.404%	4	254	-98.494%
2026-01-28	34.2000	34.6700	34.2000	34.6700	-3.102%	7	253	-98.500%
2026-01-27	37.2500	37.5400	35.7700	35.7800	-9.188%	9	254	-98.547%
2026-01-26	41.0000	41.0000	38.7500	39.4000	-0.253%	8	250	-98.680%
2026-01-23	38.1900	39.5000	38.1900	39.5000	+1.673%	2	246	-98.684%
2026-01-22	38.8500	38.8500	38.7000	38.8500	-3.334%	7	248	-98.662%
2026-01-21	40.7500	40.7500	39.3900	40.1900	-6.968%	7	242	-98.706%
2026-01-20	43.2000	43.2000	43.2000	43.2000	+1.575%	5	241	-98.796%
2026-01-16	43.0700	44.1900	42.5300	42.5300	-11.396%	13	257	-98.777%
2026-01-14	48.0000	48.0000	48.0000	48.0000	-0.498%	10	257	-98.917%
2026-01-13	47.7600	48.2400	47.7600	48.2400	+3.364%	2	250	-98.922%
2026-01-12	48.5000	48.5000	46.6700	46.6700	-11.693%	11	252	-98.886%
2026-01-08	51.4000	52.8500	51.0000	52.8500	+6.617%	6	241	-99.016%
2026-01-07	49.2500	49.5700	49.1000	49.5700	-3.221%	13	243	-98.951%
2026-01-06	51.1000	51.2200	50.9800	51.2200	-7.545%	3	246	-98.985%
2026-01-05	54.3500	55.4000	53.0000	55.4000	+5.624%	69	248	-99.061%
2026-01-02	57.2000	57.2000	52.4500	52.4500	-15.403%	97	243	-99.009%
2025-12-31	61.5200	62.0600	61.5200	62.0000	+5.263%	8	165	-99.161%
2025-12-30	58.9000	58.9000	58.9000	58.9000	-0.908%	1	165	-99.117%
2025-12-29	63.0000	63.0000	59.4400	59.4400	-3.803%	31	165	-99.125%
2025-12-26	60.7500	61.7900	60.7500	61.7900	+1.628%	6	150	-99.158%
2025-12-24	62.0000	62.0000	59.8500	60.8000	-3.904%	10	145	-99.145%
2025-12-23	62.2900	63.3500	62.2900	63.2700	-0.908%	8	145	-99.178%
2025-12-22	64.3200	66.1000	63.8500	63.8500	-5.617%	12	143	-99.186%
2025-12-19	69.3500	69.4800	67.4600	67.6500	-6.367%	79	134	-99.231%
2025-12-18	73.2000	73.2000	70.4600	72.2500	-16.619%	11	123	-99.280%
2025-12-17	86.6500	86.6500	86.6500	86.6500	+17.253%	6	113	-99.400%
2025-12-11	73.9000	73.9000	73.9000	73.9000	+1.455%	1	107	-99.296%
2025-12-10	72.8400	72.8400	72.8400	72.8400	-3.074%	1	106	-99.286%
2025-12-09	75.1500	75.1500	75.1500	75.1500	-14.554%	1	106	-99.308%
2025-11-19	87.9500	87.9500	87.9500	87.9500	-1.013%	2	106	-99.409%
2025-11-18	88.8500	88.8500	88.8500	88.8500	+6.280%	15	108	-99.415%
2025-11-05	83.2000	83.6000	82.6700	83.6000	-8.333%	40	123	-99.378%
2025-11-04	91.1000	91.2000	91.1000	91.2000	-27.331%	10	110	-99.430%
2025-09-25	126.6500	126.6500	125.5000	125.5000	+6.809%	12	110	-99.586%
2025-09-23	118.5500	118.5500	117.5000	117.5000	-5.774%	3	108	-99.557%
2025-09-16	124.7000	124.7000	124.7000	124.7000	-0.200%	5	105	-99.583%
2025-09-15	125.3000	125.4000	123.3000	124.9500	-0.715%	54	100	-99.584%
2025-09-12	127.8000	127.8000	125.6000	125.8500	-3.192%	7	47	-99.587%
2025-09-11	129.9500	130.0000	126.8000	130.0000	-30.858%	44	41	-99.600%
2024-08-07	188.0200	188.0200	188.0200	188.0200	+27.041%	1	2	-99.723%
2024-07-05	148.0000	148.0000	148.0000	148.0000	+0.339%	2	2	-99.649%
2024-07-03	147.5000	147.5000	147.5000	147.5000	+3.698%	1	1	-99.647%
2024-06-24	142.2400	142.2400	142.2400	142.2400	0.000%	1	1	-99.634%