Dark

MU20261218P300
MU Dec 18 2026 300.00 Put (MU261218P00300000)
option OPRA

EOD

Sep 10, 2026

0.6100-4.688%(-0.0300)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.5000	0.6200	0.5000	0.6100	-4.688%	7	2,981	0.000%
2026-09-09	0.6000	0.7100	0.6000	0.6400	-3.030%	16	2,980	-4.688%
2026-09-08	0.6000	0.8000	0.6000	0.6600	+8.197%	12	2,981	-7.576%
2026-09-04	0.6000	0.6700	0.5500	0.6100	+10.909%	37	2,980	0.000%
2026-09-03	0.5000	0.5900	0.5000	0.5500	+7.843%	102	2,980	+10.909%
2026-09-02	0.7900	0.7900	0.5100	0.5100	-22.727%	4	2,980	+19.608%
2026-09-01	0.5900	0.6600	0.5900	0.6600	+10.000%	12	2,980	-7.576%
2026-08-31	0.8000	0.8200	0.6000	0.6000	-16.667%	5	2,980	+1.667%
2026-08-28	0.6700	0.7200	0.6700	0.7200	-12.195%	7	2,981	-15.278%
2026-08-27	0.7700	0.8200	0.7700	0.8200	-3.529%	3	2,976	-25.610%
2026-08-26	0.0100	0.9300	0.0100	0.8500	-5.556%	13	2,978	-28.235%
2026-08-25	0.9800	0.9800	0.8200	0.9000	-10.000%	34	2,990	-32.222%
2026-08-24	1.1800	1.1800	1.0000	1.0000	+2.041%	6	2,989	-39.000%
2026-08-21	1.0500	1.0500	0.9800	0.9800	-15.517%	6	2,989	-37.755%
2026-08-20	1.2600	1.2600	1.1500	1.1600	-1.695%	131	2,985	-47.414%
2026-08-19	1.1600	1.1800	1.1300	1.1800	-11.278%	9	3,105	-48.305%
2026-08-18	1.1300	1.5300	1.1100	1.3300	+12.712%	22	3,107	-54.135%
2026-08-17	1.3000	1.3000	1.0400	1.1800	-5.600%	92	3,113	-48.305%
2026-08-14	1.4200	1.4200	1.1600	1.2500	-13.194%	6	3,146	-51.200%
2026-08-13	1.5200	1.6200	1.4400	1.4400	-8.861%	12	3,151	-57.639%
2026-08-12	1.0000	1.8200	1.0000	1.5800	-19.797%	17	3,156	-61.392%
2026-08-11	1.9700	2.9100	1.9000	1.9700	-10.046%	39	3,161	-69.036%
2026-08-10	2.7400	2.7400	2.0500	2.1900	-30.032%	22	3,164	-72.146%
2026-08-07	3.2000	3.2000	3.1300	3.1300	-8.746%	3	3,162	-80.511%
2026-08-06	4.1500	4.1500	3.4300	3.4300	-10.444%	14	3,163	-82.216%
2026-08-05	4.4500	4.4500	3.7000	3.8300	-8.810%	17	3,153	-84.073%
2026-08-04	4.1600	4.3000	4.1600	4.2000	-12.500%	37	3,156	-85.476%
2026-08-03	6.2500	6.2500	4.8000	4.8000	-10.781%	13	3,159	-87.292%
2026-07-31	4.8500	5.6400	4.6000	5.3800	-8.814%	16	3,164	-88.662%
2026-07-30	6.0500	6.1500	5.2000	5.9000	-21.647%	19	3,159	-89.661%
2026-07-29	6.7000	7.5300	6.7000	7.5300	+8.815%	325	3,171	-91.899%
2026-07-28	6.1200	7.4000	6.1200	6.9200	+5.008%	26	2,880	-91.185%
2026-07-27	6.0000	6.5900	5.9500	6.5900	+2.171%	12	2,878	-90.744%
2026-07-24	6.1200	6.4500	6.0500	6.4500	+5.738%	5	2,874	-90.543%
2026-07-23	5.7100	6.3500	5.5600	6.1000	+5.354%	22	2,872	-90.000%
2026-07-22	5.7900	5.7900	5.7900	5.7900	-2.689%	1	2,863	-89.465%
2026-07-21	6.0000	6.2400	5.9000	5.9500	-21.088%	33	2,864	-89.748%
2026-07-20	5.6500	8.0300	5.6500	7.5400	+23.002%	244	2,873	-91.910%
2026-07-17	7.8000	8.0000	5.7000	6.1300	-10.511%	75	2,954	-90.049%
2026-07-16	7.0000	7.0500	6.7000	6.8500	+8.044%	9	2,954	-91.095%
2026-07-15	5.8000	6.8500	5.8000	6.3400	+12.212%	49	2,952	-90.379%
2026-07-14	5.8200	5.8200	5.6500	5.6500	-2.586%	12	2,968	-89.204%
2026-07-13	6.1500	6.8200	5.8000	5.8000	-7.051%	16	2,968	-89.483%
2026-07-10	6.2900	6.3000	6.1200	6.2400	-1.266%	10	2,977	-90.224%
2026-07-09	6.3500	6.4500	6.1100	6.3200	-14.939%	14	2,981	-90.348%
2026-07-08	8.1200	8.1200	7.4300	7.4300	-8.722%	5	2,975	-91.790%
2026-07-07	8.5000	8.5700	8.1400	8.1400	+16.286%	12	2,976	-92.506%
2026-07-06	7.2200	7.2800	6.9800	7.0000	-13.259%	56	2,977	-91.286%
2026-07-02	6.9300	8.0700	6.9300	8.0700	+17.810%	38	2,989	-92.441%
2026-07-01	5.4500	6.8500	5.4500	6.8500	+27.323%	49	2,989	-91.095%
2026-06-30	5.7500	5.7500	5.3000	5.3800	-15.276%	14	2,987	-88.662%
2026-06-29	6.2500	6.6300	6.0500	6.3500	+6.723%	18	2,982	-90.394%
2026-06-26	6.2000	6.3400	5.6400	5.9500	+5.310%	23	2,981	-89.748%
2026-06-25	6.0000	6.0200	5.0000	5.6500	-16.912%	164	2,989	-89.204%
2026-06-24	6.5700	7.2000	6.1700	6.8000	-7.859%	46	2,920	-91.029%
2026-06-23	7.2300	7.5200	6.9700	7.3800	+20.000%	17	2,953	-91.734%
2026-06-22	6.2500	6.2500	5.8400	6.1500	-8.618%	157	2,952	-90.081%
2026-06-18	6.6900	6.8500	6.6900	6.7300	+1.203%	24	2,927	-90.936%
2026-06-17	7.1000	7.1000	6.5000	6.6500	-9.524%	14	2,927	-90.827%
2026-06-16	6.7000	7.3500	6.4000	7.3500	+8.088%	36	2,927	-91.701%
2026-06-15	7.7500	8.0000	6.8000	6.8000	-29.167%	45	2,940	-91.029%
2026-06-12	9.9100	10.0500	9.6000	9.6000	-8.571%	4	2,957	-93.646%
2026-06-11	10.6000	10.7000	10.5000	10.5000	-8.056%	34	2,955	-94.190%
2026-06-10	10.4500	11.4200	9.8500	11.4200	+14.774%	2,181	2,956	-94.658%
2026-06-09	8.3700	11.9000	8.3700	9.9500	+10.556%	125	3,837	-93.869%
2026-06-08	9.0000	9.4900	8.8000	9.0000	-12.195%	234	3,856	-93.222%
2026-06-05	8.6800	10.2700	8.5500	10.2500	+29.747%	21	3,660	-94.049%
2026-06-04	7.1500	8.0900	7.1500	7.9000	+14.327%	15	3,654	-92.278%
2026-06-03	7.0000	7.2000	6.7600	6.9100	+2.219%	13	3,648	-91.172%
2026-06-02	7.5100	7.5100	6.7600	6.7600	-10.226%	5	3,651	-90.976%
2026-06-01	7.7100	8.5000	7.3800	7.5300	-13.448%	666	3,651	-91.899%
2026-05-29	8.2000	8.7000	8.1700	8.7000	+2.837%	26	3,107	-92.989%
2026-05-28	8.2500	8.7000	8.2500	8.4600	-6.000%	19	3,114	-92.790%
2026-05-27	9.0500	9.7500	8.5500	9.0000	+4.408%	638	3,121	-93.222%
2026-05-26	10.5000	10.5800	8.5000	8.6200	-22.482%	181	3,519	-92.923%
2026-05-22	11.9000	11.9000	10.8500	11.1200	-8.553%	366	3,427	-94.514%
2026-05-21	12.4000	12.4300	11.8500	12.1600	-6.462%	39	3,125	-94.984%
2026-05-20	12.6500	13.1300	12.6500	13.0000	-3.704%	118	3,125	-95.308%
2026-05-19	16.2900	16.2900	13.4000	13.5000	-13.462%	107	3,213	-95.481%
2026-05-18	12.3000	16.0000	11.5000	15.6000	+19.724%	236	3,213	-96.090%
2026-05-15	13.5000	13.5000	13.0000	13.0300	+4.407%	49	3,213	-95.318%
2026-05-14	12.7500	12.7500	12.1500	12.4800	-3.106%	27	3,059	-95.112%
2026-05-13	13.2000	13.5700	12.8800	12.8800	-7.004%	20	3,062	-95.264%
2026-05-12	14.0000	14.6000	13.2200	13.8500	-0.360%	1,223	3,062	-95.596%
2026-05-11	11.4300	14.0000	11.4300	13.9000	+11.647%	94	3,062	-95.612%
2026-05-08	13.3000	13.3200	12.4500	12.4500	-18.092%	212	1,985	-95.100%
2026-05-07	14.4700	15.4000	14.0000	15.2000	+5.190%	35	1,901	-95.987%
2026-05-06	14.5000	15.8000	13.8400	14.4500	-2.365%	44	1,916	-95.779%
2026-05-05	15.2200	15.2200	14.2000	14.8000	-13.652%	1,194	1,898	-95.878%
2026-05-04	17.5700	17.7000	16.8000	17.1400	-11.877%	141	2,833	-96.441%
2026-05-01	21.0500	21.1500	19.4500	19.4500	-8.038%	37	2,735	-96.864%
2026-04-30	20.6000	22.2500	20.6000	21.1500	-2.669%	68	2,735	-97.116%
2026-04-29	20.5500	21.9000	20.5500	21.7300	-4.231%	94	2,748	-97.193%
2026-04-28	23.5000	25.0000	22.5500	22.6900	+3.277%	44	2,665	-97.312%
2026-04-27	22.6600	23.3000	21.9700	21.9700	-11.232%	25	2,638	-97.223%
2026-04-24	23.6500	24.7500	23.6500	24.7500	-5.534%	201	2,632	-97.535%
2026-04-23	25.3500	26.2000	24.4800	26.2000	+4.800%	19	2,441	-97.672%
2026-04-22	26.4000	26.5000	24.8300	25.0000	-9.157%	218	2,434	-97.560%
2026-04-21	27.0000	28.5000	27.0000	27.5200	-1.889%	417	2,323	-97.783%
2026-04-20	27.7000	29.2200	27.7000	28.0500	-0.673%	45	2,323	-97.825%
2026-04-17	27.6000	28.8500	27.5500	28.2400	-3.288%	162	2,346	-97.840%
2026-04-16	30.4900	30.4900	29.0000	29.2000	-2.958%	47	2,479	-97.911%
2026-04-15	30.0200	31.9500	30.0200	30.0900	+4.154%	40	2,475	-97.973%
2026-04-14	30.6300	30.6700	28.8000	28.8900	-11.080%	126	2,441	-97.889%
2026-04-13	34.7500	34.7500	32.3200	32.4900	-3.876%	39	2,402	-98.122%
2026-04-10	34.0000	35.0000	33.5000	33.8000	+1.349%	1,100	2,372	-98.195%
2026-04-09	34.3000	36.8000	33.3500	33.3500	-6.056%	74	1,392	-98.171%
2026-04-08	34.5000	36.7000	34.4800	35.5000	-16.784%	28	1,327	-98.282%
2026-04-07	42.6600	42.6600	42.6600	42.6600	+0.923%	1	1,315	-98.570%
2026-04-06	42.0200	42.5000	41.5000	42.2700	-8.605%	14	1,315	-98.557%
2026-04-02	51.0000	52.0000	46.2500	46.2500	+4.308%	39	1,329	-98.681%
2026-04-01	49.0000	49.0000	43.2000	44.3400	-14.319%	234	1,329	-98.624%
2026-03-31	56.0000	57.7000	51.7500	51.7500	-6.841%	68	1,383	-98.821%
2026-03-30	45.9000	57.0000	45.9000	55.5500	+21.500%	206	1,408	-98.902%
2026-03-27	46.2500	46.6000	43.5000	45.7200	-1.614%	187	1,485	-98.666%
2026-03-26	43.9500	47.4500	43.8500	46.4700	+14.968%	43	1,433	-98.687%
2026-03-25	42.1800	42.3000	40.0000	40.4200	+5.728%	55	1,414	-98.491%
2026-03-24	38.1000	40.0200	37.9500	38.2300	+3.074%	59	1,403	-98.404%
2026-03-23	35.1600	38.3200	35.1600	37.0900	-2.266%	281	1,386	-98.355%
2026-03-20	35.5000	38.1500	35.5000	37.9500	+13.453%	10	1,217	-98.393%
2026-03-19	37.3200	37.3200	33.0500	33.4500	+4.531%	119	1,265	-98.176%
2026-03-18	32.0000	32.5100	31.3500	32.0000	+1.587%	74	1,228	-98.094%
2026-03-17	33.0500	33.9300	31.5000	31.5000	-10.000%	26	1,190	-98.063%
2026-03-16	34.9200	35.1000	34.5500	35.0000	-10.371%	378	1,194	-98.257%
2026-03-13	40.0800	40.0800	38.9300	39.0500	-9.186%	6	832	-98.438%
2026-03-12	41.6800	43.1600	41.6800	43.0000	+6.965%	18	836	-98.581%
2026-03-11	41.0000	41.0000	40.2000	40.2000	-2.071%	9	846	-98.483%
2026-03-10	43.6300	43.6300	41.0500	41.0500	-17.171%	28	843	-98.514%
2026-03-09	55.0000	55.3300	49.2100	49.5600	-5.672%	14	817	-98.769%
2026-03-06	48.5000	52.5400	46.6000	52.5400	+10.494%	3	813	-98.839%
2026-03-05	44.2500	47.5500	44.2500	47.5500	+12.146%	3	811	-98.717%
2026-03-04	44.8000	44.8500	42.3000	42.4000	-11.997%	68	809	-98.561%
2026-03-03	48.1800	48.1800	48.1800	48.1800	+16.236%	2	755	-98.734%
2026-03-02	43.0000	43.0000	41.4500	41.4500	-1.661%	11	753	-98.528%
2026-02-27	42.3000	42.3500	42.1500	42.1500	-1.219%	80	752	-98.553%
2026-02-26	42.5000	42.6700	42.1500	42.6700	+4.328%	42	677	-98.570%
2026-02-25	40.9000	40.9000	40.9000	40.9000	-1.659%	2	636	-98.509%
2026-02-24	41.5900	41.5900	41.5900	41.5900	+1.118%	1	636	-98.533%
2026-02-23	41.1300	41.1300	41.1300	41.1300	+4.656%	5	635	-98.517%
2026-02-20	41.2500	41.3500	39.2000	39.3000	-7.768%	28	640	-98.448%
2026-02-19	42.6100	42.6100	42.6100	42.6100	+2.182%	4	622	-98.568%
2026-02-18	41.5000	41.7000	40.3300	41.7000	-5.549%	10	622	-98.537%
2026-02-17	44.7500	44.7500	44.0000	44.1500	-0.113%	25	617	-98.618%
2026-02-13	48.2500	48.2500	42.5500	44.2000	+5.113%	9	588	-98.620%
2026-02-12	40.5100	44.1700	40.5100	42.0500	-2.617%	38	588	-98.549%
2026-02-11	43.9000	45.8000	43.1800	43.1800	-13.898%	169	593	-98.587%
2026-02-10	49.5000	51.8000	49.5000	50.1500	+4.741%	31	679	-98.784%
2026-02-09	48.4000	48.4000	47.8000	47.8800	+0.483%	21	662	-98.726%
2026-02-06	50.0000	50.0000	47.6500	47.6500	-13.364%	89	662	-98.720%
2026-02-05	53.0000	55.0100	53.0000	55.0000	+0.512%	83	719	-98.891%
2026-02-04	48.0500	57.4600	48.0500	54.7200	+17.804%	56	753	-98.885%
2026-02-03	43.0500	47.3400	42.9900	46.4500	+8.782%	138	734	-98.687%
2026-02-02	44.0000	44.0000	41.3000	42.7000	-6.769%	27	685	-98.571%
2026-01-30	40.0000	46.5000	39.8500	45.8000	+9.360%	94	685	-98.668%
2026-01-29	42.0000	42.0600	41.8100	41.8800	+0.432%	46	695	-98.543%
2026-01-28	40.8000	42.4500	40.8000	41.7000	-4.358%	42	693	-98.537%
2026-01-27	43.6000	45.1100	43.2000	43.6000	-8.211%	19	676	-98.601%
2026-01-26	47.7500	49.4500	46.9000	47.5000	+0.550%	19	668	-98.716%
2026-01-23	47.3000	47.4000	46.4000	47.2400	+0.511%	48	663	-98.709%
2026-01-22	46.4500	49.2500	46.2000	47.0000	-1.094%	38	662	-98.702%
2026-01-21	49.0600	49.2000	47.1000	47.5200	-9.140%	85	650	-98.716%
2026-01-20	48.6800	52.3000	48.6800	52.3000	+3.360%	12	594	-98.834%
2026-01-16	51.0700	53.2900	50.6000	50.6000	-8.911%	189	433	-98.794%
2026-01-15	56.0000	56.0000	55.5500	55.5500	-5.688%	6	433	-98.902%
2026-01-14	60.0000	60.0000	58.9000	58.9000	+0.289%	32	439	-98.964%
2026-01-13	55.0000	58.8000	55.0000	58.7300	+3.837%	27	424	-98.961%
2026-01-12	57.2000	57.2000	56.5200	56.5600	-0.894%	3	414	-98.921%
2026-01-09	58.7500	58.7500	57.0700	57.0700	-8.174%	29	414	-98.931%
2026-01-08	58.2200	63.0000	58.2200	62.1500	+4.630%	132	426	-99.019%
2026-01-07	59.6000	59.6000	58.5000	59.4000	+1.904%	20	316	-98.973%
2026-01-06	60.5700	61.2800	58.2900	58.2900	-11.211%	230	305	-98.954%
2026-01-05	65.0000	66.0700	64.2000	65.6500	+0.015%	90	70	-99.071%
2026-01-02	68.5000	68.5000	65.3200	65.6400	-9.897%	21	70	-99.071%
2025-12-31	73.2500	73.2500	72.8500	72.8500	+2.866%	2	58	-99.163%
2025-12-30	69.9000	70.8300	69.9000	70.8200	-3.449%	27	58	-99.139%
2025-12-29	73.5000	73.5000	73.1500	73.3500	+0.342%	12	37	-99.168%
2025-12-26	72.8500	73.1000	72.8500	73.1000	+0.068%	7	44	-99.166%
2025-12-24	73.0500	73.0500	73.0500	73.0500	-3.755%	15	37	-99.165%
2025-12-23	75.9000	75.9000	75.9000	75.9000	-1.030%	2	37	-99.196%
2025-12-22	76.0000	78.0000	76.0000	76.6900	-4.496%	4	36	-99.205%
2025-12-19	79.5000	82.0000	79.5000	80.3000	-3.428%	37	34	-99.240%
2025-12-18	83.4800	87.1500	83.1500	83.1500	-17.140%	11	28	-99.266%
2025-12-17	99.8500	100.3500	99.8500	100.3500	-4.063%	5	26	-99.392%
2025-10-24	105.6000	105.6000	104.6000	104.6000	-8.246%	10	21	-99.417%
2025-10-16	114.0000	114.0000	114.0000	114.0000	-2.813%	8	21	-99.465%
2025-10-09	117.3000	117.3000	117.3000	117.3000	-16.094%	1	13	-99.480%
2025-09-24	139.1500	141.2000	139.1500	139.8000	0.000%	12	12	-99.564%