Dark

MU20261218P320
MU Dec 18 2026 320.00 Put (MU261218P00320000)
option OPRA

EOD

Sep 9, 2026

0.8900+27.143%(+0.1900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.8900	0.8900	0.8900	0.8900	+27.143%	1	437	0.000%
2026-09-08	0.9300	0.9300	0.6600	0.7000	-12.500%	12	437	+27.143%
2026-09-04	0.8400	0.8400	0.8000	0.8000	+26.984%	2	434	+11.250%
2026-09-03	0.6300	0.6300	0.6300	0.6300	-28.409%	2	434	+41.270%
2026-09-02	0.7900	0.8800	0.7900	0.8800	-9.278%	2	432	+1.136%
2026-08-26	0.9700	0.9700	0.9700	0.9700	-13.393%	4	431	-8.247%
2026-08-25	1.2600	1.2600	1.1100	1.1200	-14.504%	5	427	-20.536%
2026-08-21	1.4300	1.4500	1.3100	1.3100	-0.758%	75	427	-32.061%
2026-08-20	1.4400	1.4400	1.3100	1.3200	-8.333%	33	428	-32.576%
2026-08-19	1.4600	1.4600	1.4400	1.4400	+2.857%	3	437	-38.194%
2026-08-17	1.4000	1.4000	1.4000	1.4000	-21.348%	4	437	-36.429%
2026-08-14	1.7800	1.7800	1.7800	1.7800	-8.718%	1	439	-50.000%
2026-08-12	1.9500	1.9500	1.9500	1.9500	-25.573%	5	440	-54.359%
2026-08-10	2.6200	2.6200	2.6200	2.6200	-25.779%	1	440	-66.031%
2026-08-07	3.5300	3.5300	3.5300	3.5300	-33.017%	1	440	-74.788%
2026-08-04	5.1200	5.3200	5.1200	5.2700	-14.309%	51	440	-83.112%
2026-08-03	7.0000	7.0000	6.1500	6.1500	-16.327%	5	462	-85.528%
2026-07-30	7.3500	7.3500	7.3500	7.3500	-13.325%	2	463	-87.891%
2026-07-29	8.7500	8.7500	8.4800	8.4800	+6.000%	2	463	-89.505%
2026-07-28	8.8500	8.8500	8.0000	8.0000	+8.401%	3	462	-88.875%
2026-07-24	7.3800	7.3800	7.3800	7.3800	-0.270%	1	461	-87.940%
2026-07-23	6.9500	7.6500	6.9000	7.4000	+2.778%	7	461	-87.973%
2026-07-21	7.4900	7.4900	7.1000	7.2000	-4.000%	4	464	-87.639%
2026-07-17	7.7000	7.7000	7.1000	7.5000	-9.420%	41	462	-88.133%
2026-07-16	8.5600	8.5600	8.2600	8.2800	+4.810%	12	466	-89.251%
2026-07-15	7.9000	7.9000	7.9000	7.9000	+17.910%	1	476	-88.734%
2026-07-14	6.8000	6.8000	6.7000	6.7000	-10.667%	4	476	-86.716%
2026-07-10	7.5000	7.5000	7.5000	7.5000	-3.226%	1	476	-88.133%
2026-07-09	7.5000	7.7500	7.5000	7.7500	-14.835%	2	475	-88.516%
2026-07-08	9.8000	9.8000	9.1000	9.1000	-7.143%	7	475	-90.220%
2026-07-07	9.9900	9.9900	9.6500	9.8000	+15.294%	6	475	-90.918%
2026-07-06	8.5100	8.5100	8.4500	8.5000	-1.961%	3	475	-89.529%
2026-07-02	8.6700	8.6700	8.6700	8.6700	+8.375%	1	476	-89.735%
2026-07-01	7.6200	8.0000	7.6200	8.0000	+25.000%	3	476	-88.875%
2026-06-30	6.5500	6.6000	6.4000	6.4000	-9.220%	4	475	-86.094%
2026-06-29	7.3100	7.3100	7.0500	7.0500	+1.585%	2	478	-87.376%
2026-06-25	6.8000	6.9400	6.7000	6.9400	-22.889%	34	478	-87.176%
2026-06-23	9.0000	9.0000	9.0000	9.0000	+1.124%	1	464	-90.111%
2026-06-16	7.8900	8.9000	7.8900	8.9000	+2.890%	19	464	-90.000%
2026-06-15	8.6500	8.6500	8.6500	8.6500	-27.917%	1	463	-89.711%
2026-06-12	11.7200	12.0000	11.7200	12.0000	-12.409%	6	463	-92.583%
2026-06-10	13.7000	13.7000	13.7000	13.7000	0.000%	10	469	-93.504%
2026-06-09	10.2000	14.0500	10.2000	13.7000	+30.476%	32	474	-93.504%
2026-06-08	10.9300	10.9300	10.5000	10.5000	-13.580%	2	482	-91.524%
2026-06-05	11.0000	12.1500	10.9500	12.1500	+29.947%	7	481	-92.675%
2026-06-04	9.3500	9.3500	9.3500	9.3500	+13.333%	5	482	-90.481%
2026-06-03	8.3900	8.5500	8.2400	8.2500	-4.292%	8	482	-89.212%
2026-06-02	9.1000	9.1000	8.6200	8.6200	-2.928%	14	487	-89.675%
2026-06-01	9.2500	9.5000	8.8800	8.8800	-12.941%	18	488	-89.977%
2026-05-28	10.5000	10.5000	10.0500	10.2000	-5.116%	19	504	-91.275%
2026-05-27	10.2200	10.7500	10.2200	10.7500	+2.871%	13	489	-91.721%
2026-05-26	12.3800	12.3800	10.4500	10.4500	-23.723%	9	488	-91.483%
2026-05-22	13.9000	13.9000	13.3600	13.7000	-4.861%	13	488	-93.504%
2026-05-21	15.1200	15.1200	14.4000	14.4000	-8.397%	38	485	-93.819%
2026-05-20	15.7000	15.9200	15.7000	15.7200	-2.963%	16	485	-94.338%
2026-05-19	18.5000	18.5000	16.2000	16.2000	-12.809%	13	518	-94.506%
2026-05-18	16.9200	19.4000	16.9200	18.5800	+15.619%	8	518	-95.210%
2026-05-15	16.8000	16.8000	15.6000	16.0700	-0.186%	21	518	-94.462%
2026-05-13	15.8800	16.1000	15.8800	16.1000	-4.564%	3	508	-94.472%
2026-05-12	16.7000	17.3000	16.6600	16.8700	+5.438%	5	511	-94.724%
2026-05-11	15.0700	16.0000	15.0700	16.0000	+1.652%	8	511	-94.438%
2026-05-08	16.1700	16.6000	15.7400	15.7400	-15.148%	11	509	-94.346%
2026-05-07	17.3700	18.6100	17.2100	18.5500	+3.980%	5	511	-95.202%
2026-05-06	18.4200	18.5000	17.8400	17.8400	+0.507%	8	511	-95.011%
2026-05-05	18.6300	18.8500	17.5000	17.7500	-15.877%	11	513	-94.986%
2026-05-04	21.2500	21.2500	21.0400	21.1000	-12.339%	6	511	-95.782%
2026-05-01	26.3500	26.3500	24.0700	24.0700	-7.423%	12	509	-96.302%
2026-04-29	25.5500	26.0000	25.2500	26.0000	-13.333%	17	509	-96.577%
2026-04-28	29.4500	30.0000	27.7900	30.0000	+9.290%	9	513	-97.033%
2026-04-27	27.7700	28.2000	26.9300	27.4500	-10.147%	25	509	-96.758%
2026-04-24	28.8300	30.5500	28.8300	30.5500	-3.931%	5	517	-97.087%
2026-04-23	32.0000	32.0000	31.4000	31.8000	+3.415%	3	518	-97.201%
2026-04-22	30.9000	30.9000	30.7500	30.7500	-8.127%	11	518	-97.106%
2026-04-21	33.4700	33.4700	33.4700	33.4700	-1.703%	1	509	-97.341%
2026-04-20	33.6500	34.0500	33.6500	34.0500	-0.584%	2	509	-97.386%
2026-04-17	33.7500	35.0000	33.4500	34.2500	-2.837%	116	507	-97.401%
2026-04-16	35.0500	35.2500	35.0500	35.2500	-7.237%	3	450	-97.475%
2026-04-15	37.9700	38.0000	37.9700	38.0000	+8.108%	20	451	-97.658%
2026-04-14	36.8600	36.8600	35.1500	35.1500	-11.013%	19	431	-97.468%
2026-04-13	40.6500	40.7000	39.5000	39.5000	-3.328%	18	448	-97.747%
2026-04-10	40.7800	41.3000	40.7800	40.8600	+0.196%	25	444	-97.822%
2026-04-09	41.6500	42.8400	40.7800	40.7800	-6.682%	48	442	-97.818%
2026-04-08	42.3000	44.1800	42.3000	43.7000	-15.637%	199	436	-97.963%
2026-04-07	51.8000	51.8000	51.8000	51.8000	+1.668%	1	359	-98.282%
2026-04-06	50.8500	50.9500	50.3000	50.9500	-7.949%	7	359	-98.253%
2026-04-02	55.3500	55.3500	55.3500	55.3500	+3.885%	2	358	-98.392%
2026-04-01	57.8000	57.8000	53.0000	53.2800	-17.138%	31	358	-98.330%
2026-03-31	67.1300	69.1200	64.0000	64.3000	-2.841%	32	349	-98.616%
2026-03-30	58.4800	66.1800	58.4800	66.1800	+19.783%	74	348	-98.655%
2026-03-27	55.8100	55.8100	52.8500	55.2500	-2.039%	23	327	-98.389%
2026-03-26	53.0000	56.5500	52.5500	56.4000	+14.797%	24	334	-98.422%
2026-03-25	50.1500	50.1500	49.1300	49.1300	+6.388%	8	326	-98.188%
2026-03-24	45.6500	47.6400	45.6500	46.1800	+3.752%	44	320	-98.073%
2026-03-23	42.4500	44.5100	42.4500	44.5100	-0.758%	31	312	-98.000%
2026-03-20	43.1500	45.0000	43.1500	44.8500	+12.125%	29	315	-98.016%
2026-03-19	40.1700	42.0900	39.6500	40.0000	+4.112%	5	302	-97.775%
2026-03-18	38.3500	38.6200	38.3500	38.4200	-4.428%	3	300	-97.683%
2026-03-17	40.2000	40.2000	40.2000	40.2000	-2.142%	1	302	-97.786%
2026-03-16	41.0800	41.0800	41.0800	41.0800	-12.781%	1	302	-97.833%
2026-03-13	47.1000	47.1000	47.1000	47.1000	-6.362%	14	301	-98.110%
2026-03-12	50.3000	50.3000	50.3000	50.3000	+4.792%	1	301	-98.231%
2026-03-11	48.0000	48.0000	48.0000	48.0000	-3.808%	1	301	-98.146%
2026-03-10	49.9000	49.9000	49.9000	49.9000	-9.634%	1	302	-98.216%
2026-03-06	55.2200	55.2200	55.2200	55.2200	+8.915%	1	303	-98.388%
2026-03-04	53.6400	53.6400	50.7000	50.7000	-9.335%	4	303	-98.245%
2026-03-03	56.1700	57.1000	55.9200	55.9200	+10.492%	3	306	-98.408%
2026-03-02	54.9500	54.9500	50.6100	50.6100	+0.736%	2	305	-98.241%
2026-02-27	50.2400	50.2400	50.2400	50.2400	+0.985%	1	304	-98.229%
2026-02-26	53.0800	53.0800	49.7500	49.7500	+3.216%	3	305	-98.211%
2026-02-20	48.4000	48.4000	48.2000	48.2000	-4.554%	11	304	-98.154%
2026-02-19	50.5500	50.5500	50.5000	50.5000	+5.296%	2	294	-98.238%
2026-02-18	47.9600	47.9600	47.9600	47.9600	-8.735%	10	294	-98.144%
2026-02-17	52.5500	52.5500	52.5500	52.5500	+1.448%	1	294	-98.306%
2026-02-11	51.8000	51.8000	51.8000	51.8000	-10.350%	1	294	-98.282%
2026-02-10	57.7800	57.7800	57.7800	57.7800	+0.365%	80	294	-98.460%
2026-02-09	57.5700	57.5700	57.5700	57.5700	+1.714%	40	294	-98.454%
2026-02-06	61.6500	61.6500	56.6000	56.6000	-13.785%	9	294	-98.428%
2026-02-05	62.0000	65.6500	62.0000	65.6500	-3.071%	7	296	-98.644%
2026-02-04	58.6700	67.7300	58.6700	67.7300	+35.868%	6	295	-98.686%
2026-02-02	50.0000	50.0000	49.2000	49.8500	-11.141%	86	292	-98.215%
2026-01-30	47.5000	56.1000	47.5000	56.1000	+13.333%	5	251	-98.414%
2026-01-29	52.1000	52.1000	49.4000	49.5000	-0.040%	9	251	-98.202%
2026-01-28	49.5500	49.5800	49.2000	49.5200	-6.566%	34	254	-98.203%
2026-01-27	53.0000	53.0000	53.0000	53.0000	-6.559%	18	264	-98.321%
2026-01-26	58.1900	58.1900	55.6200	56.7200	-0.491%	4	266	-98.431%
2026-01-23	56.3300	57.0000	54.4600	57.0000	+2.224%	30	264	-98.439%
2026-01-22	57.0800	57.0800	55.7600	55.7600	-2.038%	11	265	-98.404%
2026-01-21	58.4300	58.4300	55.9700	56.9200	-8.105%	41	255	-98.436%
2026-01-20	61.9400	61.9400	61.9400	61.9400	+0.552%	1	215	-98.563%
2026-01-16	62.3600	62.3600	61.4400	61.6000	-7.019%	110	116	-98.555%
2026-01-15	66.3000	66.3000	66.2500	66.2500	-5.560%	8	116	-98.657%
2026-01-14	70.1000	70.1500	69.8800	70.1500	+1.446%	12	109	-98.731%
2026-01-13	68.7000	69.1500	68.7000	69.1500	+3.286%	3	99	-98.713%
2026-01-12	67.1600	67.1600	66.5500	66.9500	-0.815%	55	97	-98.671%
2026-01-09	69.1800	69.3000	67.5000	67.5000	-7.975%	54	80	-98.681%
2026-01-08	74.5000	74.5000	72.8900	73.3500	+4.413%	17	113	-98.787%
2026-01-07	69.9000	70.2500	69.9000	70.2500	+1.591%	45	108	-98.733%
2026-01-06	72.1000	72.3000	69.1500	69.1500	-9.726%	38	133	-98.713%
2026-01-05	74.7800	77.2500	74.7800	76.6000	-0.195%	79	62	-98.838%
2026-01-02	79.0000	79.0000	76.5000	76.7500	-11.374%	32	62	-98.840%
2025-12-31	86.8500	86.8500	86.3000	86.6000	+4.463%	11	56	-98.972%
2025-12-30	83.1000	83.1000	82.9000	82.9000	-2.125%	11	56	-98.926%
2025-12-29	85.6000	85.8500	84.7000	84.7000	-1.512%	12	46	-98.949%
2025-12-26	86.0000	86.0000	86.0000	86.0000	+1.069%	3	41	-98.965%
2025-12-24	85.0900	85.0900	85.0900	85.0900	-3.875%	10	31	-98.954%
2025-12-23	88.5200	88.5200	88.5200	88.5200	-0.427%	2	31	-98.995%
2025-12-22	90.2000	92.2000	88.9000	88.9000	-6.911%	7	32	-98.999%
2025-12-19	95.5000	95.5000	95.5000	95.5000	-3.769%	1	26	-99.068%
2025-12-18	98.4400	99.2400	98.4400	99.2400	-14.742%	2	25	-99.103%
2025-10-29	116.0500	116.4000	116.0500	116.4000	-10.736%	7	24	-99.235%
2025-10-16	130.4000	130.4000	130.4000	130.4000	-8.491%	13	17	-99.317%
2025-10-02	142.5000	142.5000	142.5000	142.5000	-7.075%	2	4	-99.375%
2025-09-23	153.3500	153.3500	153.3500	153.3500	0.000%	2	2	-99.420%