Dark

MU20261218P330
MU Dec 18 2026 330.00 Put (MU261218P00330000)
option OPRA

EOD

Sep 10, 2026

0.7300-2.667%(-0.0200)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.8500	0.8500	0.7300	0.7300	-2.667%	19	730	0.000%
2026-09-09	0.8800	0.8800	0.7500	0.7500	-10.714%	13	716	-2.667%
2026-09-08	0.7900	0.8400	0.7900	0.8400	+5.000%	9	716	-13.095%
2026-09-04	0.8500	0.9000	0.8000	0.8000	-3.614%	11	713	-8.750%
2026-09-03	0.7100	0.8300	0.7000	0.8300	+9.211%	46	713	-12.048%
2026-09-02	0.9500	0.9500	0.7600	0.7600	-9.524%	62	702	-3.947%
2026-09-01	0.7500	0.9000	0.7500	0.8400	+1.205%	31	706	-13.095%
2026-08-31	0.8700	0.9000	0.8100	0.8300	-8.791%	82	726	-12.048%
2026-08-28	0.9500	0.9500	0.9000	0.9100	-10.784%	21	724	-19.780%
2026-08-27	1.0500	1.0800	1.0100	1.0200	-8.929%	23	734	-28.431%
2026-08-26	1.1600	1.1600	1.1200	1.1200	-5.882%	20	722	-34.821%
2026-08-25	1.4000	1.4000	1.1900	1.1900	-12.500%	22	732	-38.655%
2026-08-24	1.5200	1.5200	1.3000	1.3600	-6.207%	94	734	-46.324%
2026-08-21	1.3200	1.4500	1.3200	1.4500	0.000%	7	750	-49.655%
2026-08-20	1.4500	1.4500	1.4500	1.4500	-7.643%	1	756	-49.655%
2026-08-19	1.6600	1.6600	1.5700	1.5700	-12.291%	4	757	-53.503%
2026-08-14	1.9400	1.9400	1.7900	1.7900	-10.500%	2	758	-59.218%
2026-08-13	2.0000	2.0000	2.0000	2.0000	-6.977%	2	758	-63.500%
2026-08-12	2.1500	2.1500	2.1500	2.1500	-21.818%	1	757	-66.047%
2026-08-11	2.7500	2.7500	2.7500	2.7500	-24.863%	2	757	-73.455%
2026-08-10	3.6600	3.6600	3.6600	3.6600	-6.154%	1	757	-80.055%
2026-08-07	4.1700	4.1700	3.9000	3.9000	-16.667%	61	757	-81.282%
2026-08-06	4.6600	4.6800	4.6600	4.6800	-7.327%	2	719	-84.402%
2026-08-05	5.0000	5.0500	5.0000	5.0500	-13.675%	2	717	-85.545%
2026-08-04	5.8500	5.8500	5.8500	5.8500	-39.877%	1	717	-87.521%
2026-08-03	9.2100	9.7300	9.2100	9.7300	+39.000%	2	717	-92.497%
2026-07-31	7.0000	7.0000	7.0000	7.0000	-6.292%	1	717	-89.571%
2026-07-30	7.5700	7.5700	7.4700	7.4700	-25.300%	3	717	-90.228%
2026-07-29	10.0000	10.0400	10.0000	10.0000	+0.503%	3	720	-92.700%
2026-07-28	10.0000	10.1000	9.9500	9.9500	+17.059%	3	717	-92.663%
2026-07-24	8.2000	8.5000	8.2000	8.5000	+9.677%	4	715	-91.412%
2026-07-23	7.6000	8.0900	7.4000	7.7500	-0.641%	26	716	-90.581%
2026-07-22	8.2000	8.2000	7.6500	7.8000	-1.887%	11	724	-90.641%
2026-07-21	8.0000	8.2600	7.7500	7.9500	-15.426%	15	724	-90.818%
2026-07-20	8.5500	9.4000	8.5500	9.4000	-3.193%	3	724	-92.234%
2026-07-17	10.5000	10.5500	7.8500	9.7100	+4.409%	63	722	-92.482%
2026-07-16	9.5000	9.5000	9.0500	9.3000	+3.333%	23	706	-92.151%
2026-07-15	7.4000	9.0000	7.4000	9.0000	+17.035%	7	695	-91.889%
2026-07-14	7.3300	7.8000	7.0700	7.6900	-1.913%	11	694	-90.507%
2026-07-13	8.7500	8.7500	7.7500	7.8400	-20.808%	50	689	-90.689%
2026-07-08	9.9000	9.9000	9.9000	9.9000	-10.000%	1	683	-92.626%
2026-07-07	10.8000	11.0000	10.8000	11.0000	+8.803%	3	682	-93.364%
2026-07-02	9.1200	10.1100	9.1200	10.1100	+18.941%	6	674	-92.779%
2026-07-01	7.5000	8.5000	7.5000	8.5000	+21.429%	4	674	-91.412%
2026-06-30	7.2000	7.2000	7.0000	7.0000	-12.500%	5	672	-89.571%
2026-06-29	8.0000	8.0000	8.0000	8.0000	+8.844%	2	672	-90.875%
2026-06-26	7.7000	7.7000	7.1400	7.3500	-0.676%	4	672	-90.068%
2026-06-25	6.6200	7.4000	6.6200	7.4000	-3.771%	60	672	-90.135%
2026-06-22	7.6000	7.8500	7.6000	7.6900	-13.107%	7	688	-90.507%
2026-06-18	8.8800	8.8800	8.8500	8.8500	+2.194%	25	690	-91.751%
2026-06-17	8.6600	8.6600	8.6600	8.6600	-8.068%	1	690	-91.570%
2026-06-16	9.2600	9.4500	9.2200	9.4200	+4.667%	8	690	-92.251%
2026-06-15	9.7100	9.7100	9.0000	9.0000	-26.230%	2	686	-91.889%
2026-06-12	12.2000	12.2000	12.2000	12.2000	-15.920%	1	688	-94.016%
2026-06-10	12.9000	14.5100	12.9000	14.5100	+21.933%	2	687	-94.969%
2026-06-08	11.9500	12.3000	11.7500	11.9000	-13.768%	5	687	-93.866%
2026-06-05	11.5300	13.8000	11.5300	13.8000	+31.429%	3	685	-94.710%
2026-06-04	10.5500	10.5500	10.5000	10.5000	+20.275%	2	686	-93.048%
2026-06-02	9.3000	9.4500	8.7300	8.7300	-16.857%	15	685	-91.638%
2026-06-01	10.0000	10.5000	10.0000	10.5000	-6.667%	4	695	-93.048%
2026-05-29	10.8500	11.2500	10.8500	11.2500	+1.169%	2	695	-93.511%
2026-05-28	11.3000	11.5500	11.0000	11.1200	-5.763%	8	694	-93.435%
2026-05-27	11.2500	11.8000	11.2500	11.8000	+3.691%	17	696	-93.814%
2026-05-26	11.5500	11.5500	11.3800	11.3800	-25.621%	2	688	-93.585%
2026-05-22	14.5000	15.3000	14.5000	15.3000	-4.375%	22	687	-95.229%
2026-05-21	16.5200	16.5200	16.0000	16.0000	-8.309%	3	679	-95.438%
2026-05-20	17.4500	17.4500	17.4500	17.4500	-1.690%	10	679	-95.817%
2026-05-19	18.0000	18.0000	17.7500	17.7500	-15.597%	3	678	-95.887%
2026-05-18	19.3000	21.0300	19.3000	21.0300	+27.069%	4	678	-96.529%
2026-05-14	17.7200	17.7200	16.5500	16.5500	-5.698%	2	678	-95.589%
2026-05-13	17.5500	17.5500	17.5500	17.5500	-5.084%	9	687	-95.840%
2026-05-12	17.1500	18.7000	17.1500	18.4900	+1.761%	6	687	-96.052%
2026-05-11	17.3000	18.1700	17.3000	18.1700	+3.592%	9	687	-95.982%
2026-05-08	17.8000	17.8000	17.5400	17.5400	-14.439%	7	694	-95.838%
2026-05-07	20.4000	20.5000	18.8700	20.5000	+3.275%	11	694	-96.439%
2026-05-06	19.5000	19.8500	19.5000	19.8500	-1.096%	25	695	-96.322%
2026-05-05	20.6300	20.6300	19.5100	20.0700	-13.491%	20	691	-96.363%
2026-05-04	23.4000	23.4000	23.2000	23.2000	-14.549%	6	685	-96.853%
2026-05-01	27.1500	27.1500	27.1500	27.1500	-6.315%	2	685	-97.311%
2026-04-30	29.1500	29.1500	28.9800	28.9800	-1.763%	3	685	-97.481%
2026-04-29	29.5000	29.5000	29.5000	29.5000	-8.527%	2	684	-97.525%
2026-04-28	30.8000	33.6800	30.8000	32.2500	+5.911%	4	682	-97.736%
2026-04-27	30.0800	30.4500	30.0800	30.4500	-7.587%	5	681	-97.603%
2026-04-24	32.6500	33.0500	31.9500	32.9500	-7.961%	42	684	-97.785%
2026-04-23	33.5000	35.8000	33.5000	35.8000	+6.231%	3	704	-97.961%
2026-04-22	35.1200	35.8000	33.3400	33.7000	-10.728%	15	704	-97.834%
2026-04-21	36.3000	37.7500	36.3000	37.7500	-1.487%	5	705	-98.066%
2026-04-20	36.3500	38.3200	36.3500	38.3200	+1.915%	18	705	-98.095%
2026-04-17	37.9600	37.9600	37.6000	37.6000	-5.290%	5	705	-98.059%
2026-04-16	40.7000	40.7000	39.7000	39.7000	+2.770%	2	704	-98.161%
2026-04-14	41.2500	41.2500	38.6300	38.6300	-13.054%	7	704	-98.110%
2026-04-13	44.4300	44.4300	44.4300	44.4300	-2.137%	1	700	-98.357%
2026-04-10	45.8000	45.8000	45.3200	45.4000	-4.902%	45	701	-98.392%
2026-04-08	45.3800	48.2000	45.3800	47.7400	-13.467%	8	696	-98.471%
2026-04-06	55.7000	55.7000	55.1700	55.1700	-7.402%	3	694	-98.677%
2026-04-02	65.5500	66.2900	59.3500	59.5800	+6.393%	4	694	-98.775%
2026-04-01	62.2200	62.5000	56.0000	56.0000	-16.418%	16	694	-98.696%
2026-03-31	71.8500	71.9000	67.0000	67.0000	-6.359%	21	704	-98.910%
2026-03-30	63.4200	72.2500	63.3700	71.5500	+22.938%	74	694	-98.980%
2026-03-27	58.0000	58.2000	57.5200	58.2000	-3.642%	3	744	-98.746%
2026-03-26	57.4300	61.2700	57.4300	60.4000	+12.372%	61	742	-98.791%
2026-03-25	53.7500	53.7500	53.7500	53.7500	+6.541%	3	686	-98.642%
2026-03-24	50.7500	51.0700	50.4500	50.4500	+0.498%	12	683	-98.553%
2026-03-23	46.0000	50.3000	46.0000	50.2000	+7.957%	16	677	-98.546%
2026-03-20	43.7500	46.5000	43.7500	46.5000	+8.899%	74	676	-98.430%
2026-03-19	43.8000	43.9200	42.7000	42.7000	+3.016%	46	615	-98.290%
2026-03-18	41.9200	41.9200	41.4500	41.4500	-2.241%	21	575	-98.239%
2026-03-17	44.9500	44.9500	42.4000	42.4000	-16.123%	13	557	-98.278%
2026-03-13	51.4600	51.4600	50.5500	50.5500	-0.882%	5	549	-98.556%
2026-03-11	52.1000	52.1000	51.0000	51.0000	-20.325%	2	553	-98.569%
2026-03-09	69.0000	69.0000	63.1500	64.0100	+6.772%	263	554	-98.860%
2026-03-06	59.7000	59.9500	59.7000	59.9500	-0.333%	2	445	-98.782%
2026-03-05	56.1600	61.8100	55.9200	60.1500	-1.619%	257	445	-98.786%
2026-03-03	61.0000	61.1400	61.0000	61.1400	+14.387%	21	205	-98.806%
2026-03-02	55.9000	55.9000	53.3000	53.4500	-1.891%	12	197	-98.634%
2026-02-27	54.4800	54.4800	54.4800	54.4800	-5.021%	1	193	-98.660%
2026-02-26	57.3600	57.3600	57.3600	57.3600	+8.452%	1	194	-98.727%
2026-02-25	52.9900	53.0400	52.8900	52.8900	-5.096%	11	196	-98.620%
2026-02-24	52.4000	55.7300	51.8700	55.7300	+4.461%	41	196	-98.690%
2026-02-23	51.7500	53.4200	51.7500	53.3500	-3.000%	15	167	-98.632%
2026-02-19	54.8000	55.0000	54.7600	55.0000	-3.441%	45	154	-98.673%
2026-02-12	54.0000	57.1700	54.0000	56.9600	-1.111%	62	152	-98.718%
2026-02-11	57.5000	57.6000	57.5000	57.6000	-8.324%	23	129	-98.733%
2026-02-09	62.8300	62.8300	62.8300	62.8300	+2.647%	10	132	-98.838%
2026-02-06	65.3500	65.3500	61.2100	61.2100	-7.046%	11	142	-98.807%
2026-02-05	65.8500	65.8500	65.8500	65.8500	-4.009%	1	141	-98.891%
2026-02-04	65.8000	68.6000	65.8000	68.6000	+18.276%	7	141	-98.936%
2026-02-03	54.9700	58.0000	54.9700	58.0000	+2.655%	17	141	-98.741%
2026-02-02	56.5000	56.5000	56.5000	56.5000	+4.128%	1	126	-98.708%
2026-01-30	51.2000	54.2600	51.2000	54.2600	-0.166%	5	126	-98.655%
2026-01-29	54.3500	55.1600	54.3500	54.3500	+0.704%	19	125	-98.657%
2026-01-28	52.3400	53.9700	52.3400	53.9700	-3.332%	18	129	-98.647%
2026-01-27	57.5000	57.5000	55.8300	55.8300	-9.220%	19	137	-98.692%
2026-01-26	61.8500	61.8500	61.5000	61.5000	+1.201%	2	122	-98.813%
2026-01-22	61.0000	63.5000	60.7700	60.7700	-1.762%	15	120	-98.799%
2026-01-21	64.0500	64.0500	61.0000	61.8600	-8.545%	26	109	-98.820%
2026-01-20	66.5000	67.6400	66.5000	67.6400	+1.257%	2	100	-98.921%
2026-01-16	66.2100	68.5500	66.2100	66.8000	-7.926%	51	71	-98.907%
2026-01-15	71.5300	72.6100	71.0100	72.5500	-4.224%	22	71	-98.994%
2026-01-14	75.6500	75.7500	75.6500	75.7500	+1.952%	3	71	-99.036%
2026-01-13	73.7000	74.3000	73.7000	74.3000	+3.123%	7	71	-99.017%
2026-01-12	72.7000	72.7000	72.0500	72.0500	-2.989%	8	71	-98.987%
2026-01-09	74.8400	74.8400	74.2000	74.2700	-5.689%	16	68	-99.017%
2026-01-08	77.0000	80.0000	77.0000	78.7500	+4.721%	17	66	-99.073%
2026-01-07	75.5000	75.5900	75.2000	75.2000	-1.144%	9	64	-99.029%
2026-01-06	77.5000	78.0000	75.6200	76.0700	-7.682%	24	57	-99.040%
2026-01-05	82.4700	82.4700	82.4000	82.4000	-4.408%	2	46	-99.114%
2026-01-02	86.2000	86.2000	86.2000	86.2000	-7.906%	1	46	-99.153%
2025-12-31	92.9000	93.6000	92.8300	93.6000	+2.575%	12	35	-99.220%
2025-12-29	92.7000	92.7000	91.2500	91.2500	-3.846%	8	35	-99.200%
2025-12-23	94.9000	94.9000	94.9000	94.9000	-5.853%	1	32	-99.231%
2025-12-19	103.0000	103.0000	100.8000	100.8000	-18.873%	9	31	-99.276%
2025-10-29	124.2500	124.2500	124.2500	124.2500	-10.515%	6	23	-99.412%
2025-10-16	138.8500	138.8500	138.8500	138.8500	-7.341%	2	17	-99.474%
2025-10-02	151.6000	152.2000	149.8500	149.8500	0.000%	15	15	-99.513%