Dark

MU20261218P340
MU Dec 18 2026 340.00 Put (MU261218P00340000)
option OPRA

EOD

Sep 9, 2026

0.8600-4.444%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.8600	0.8600	0.8600	0.8600	-4.444%	1	758	0.000%
2026-09-04	0.9000	0.9000	0.8800	0.9000	+15.385%	300	759	-4.444%
2026-09-03	0.7600	0.8200	0.7600	0.7800	-17.021%	4	759	+10.256%
2026-09-01	0.9400	0.9400	0.9400	0.9400	-4.082%	1	759	-8.511%
2026-08-31	0.9800	0.9800	0.9800	0.9800	-12.500%	1	759	-12.245%
2026-08-27	1.1200	1.1200	1.1200	1.1200	-16.418%	4	759	-23.214%
2026-08-25	1.6000	1.6000	1.3400	1.3400	-19.277%	3	759	-35.821%
2026-08-24	1.6600	1.6600	1.6600	1.6600	+3.106%	1	760	-48.193%
2026-08-21	1.7200	1.7200	1.5400	1.6100	-5.848%	40	759	-46.584%
2026-08-20	1.7100	1.7100	1.7100	1.7100	-2.286%	10	789	-49.708%
2026-08-19	1.8800	1.8800	1.7500	1.7500	-6.915%	4	799	-50.857%
2026-08-18	1.7400	1.8800	1.7400	1.8800	+19.745%	2	797	-54.255%
2026-08-17	1.9000	1.9000	1.5700	1.5700	-29.279%	8	799	-45.223%
2026-08-13	2.2200	2.2200	2.2200	2.2200	-19.273%	5	800	-61.261%
2026-08-11	2.9800	2.9800	2.7500	2.7500	-19.591%	2	805	-68.727%
2026-08-10	3.4200	3.4200	3.4200	3.4200	-20.465%	36	806	-74.854%
2026-08-07	4.8800	4.8800	4.3000	4.3000	-25.990%	5	789	-80.000%
2026-08-05	5.8100	5.8100	5.8100	5.8100	-10.201%	1	790	-85.198%
2026-08-04	6.5000	6.5000	6.4700	6.4700	-22.048%	5	791	-86.708%
2026-07-31	8.1500	8.3400	8.0500	8.3000	-0.480%	15	791	-89.639%
2026-07-30	9.3500	9.3500	8.3400	8.3400	-28.718%	6	789	-89.688%
2026-07-29	10.6500	11.7000	10.6500	11.7000	+16.071%	86	789	-92.650%
2026-07-28	10.1500	10.8000	10.0800	10.0800	+15.464%	6	709	-91.468%
2026-07-24	9.0000	9.0000	8.7300	8.7300	+1.512%	2	709	-90.149%
2026-07-23	8.1500	8.8400	8.1500	8.6000	+2.625%	17	710	-90.000%
2026-07-22	8.3800	8.3800	8.3800	8.3800	-1.412%	2	716	-89.737%
2026-07-21	9.0500	9.0500	8.5000	8.5000	-15.925%	4	718	-89.882%
2026-07-17	10.0000	10.2000	8.7000	10.1100	+0.298%	44	716	-91.494%
2026-07-16	10.4500	10.4500	10.0800	10.0800	+5.000%	2	718	-91.468%
2026-07-15	9.4500	10.4000	9.4500	9.6000	+15.246%	17	716	-91.042%
2026-07-14	8.3300	8.3300	8.3300	8.3300	-15.087%	1	701	-89.676%
2026-07-13	9.8000	9.8100	9.8000	9.8100	+16.095%	2	702	-91.233%
2026-07-10	8.4500	8.4500	8.4500	8.4500	-6.319%	1	703	-89.822%
2026-07-09	9.0100	9.0300	9.0100	9.0200	-25.145%	5	702	-90.466%
2026-07-07	11.9200	12.0800	11.7000	12.0500	+7.111%	14	705	-92.863%
2026-07-02	10.8800	11.2500	10.8800	11.2500	+30.814%	5	699	-92.356%
2026-06-29	8.4000	8.6000	8.4000	8.6000	+8.176%	11	699	-90.000%
2026-06-26	8.8000	9.0000	7.9500	7.9500	+11.189%	42	690	-89.182%
2026-06-25	7.6300	7.6300	7.1500	7.1500	-31.250%	4	684	-87.972%
2026-06-23	10.1800	10.4000	10.1800	10.4000	+18.857%	2	682	-91.731%
2026-06-22	8.7500	8.7500	8.7500	8.7500	-10.532%	4	683	-90.171%
2026-06-18	9.7800	9.7800	9.7800	9.7800	-4.118%	25	667	-91.207%
2026-06-16	10.0900	10.2000	10.0500	10.2000	+2.000%	7	667	-91.569%
2026-06-15	10.6400	10.8500	9.8000	10.0000	-25.206%	16	666	-91.400%
2026-06-12	13.8700	13.8700	13.3700	13.3700	-15.380%	8	661	-93.568%
2026-06-10	15.8000	15.8000	15.8000	15.8000	-5.389%	10	665	-94.557%
2026-06-09	16.4400	16.7000	16.4400	16.7000	+28.958%	2	675	-94.850%
2026-06-08	13.0000	13.0000	12.9500	12.9500	-15.359%	5	674	-93.359%
2026-06-05	11.8500	15.3000	11.8500	15.3000	+30.769%	13	673	-94.379%
2026-06-04	11.7000	11.7000	11.7000	11.7000	+13.592%	1	662	-92.650%
2026-06-03	9.9400	10.3000	9.6500	10.3000	+5.641%	8	663	-91.650%
2026-06-02	10.4800	10.4800	9.7500	9.7500	-13.487%	11	659	-91.179%
2026-06-01	11.3000	11.3000	11.2700	11.2700	-3.840%	2	658	-92.369%
2026-05-29	11.9000	11.9000	11.7200	11.7200	-3.698%	11	657	-92.662%
2026-05-28	12.5900	12.5900	12.1600	12.1700	-5.659%	3	657	-92.933%
2026-05-27	12.9000	12.9000	12.9000	12.9000	+1.735%	2	658	-93.333%
2026-05-26	15.1000	15.1000	12.6800	12.6800	-21.921%	5	660	-93.218%
2026-05-22	17.4400	17.4400	16.2400	16.2400	-3.333%	6	660	-94.704%
2026-05-21	16.8000	16.8000	16.8000	16.8000	-12.409%	1	662	-94.881%
2026-05-20	19.1800	19.1800	19.1800	19.1800	-1.489%	1	662	-95.516%
2026-05-19	22.4600	22.5800	19.4700	19.4700	-12.099%	17	671	-95.583%
2026-05-18	17.9000	22.1500	17.9000	22.1500	+16.825%	6	671	-96.117%
2026-05-15	20.0500	20.0500	18.9600	18.9600	-2.869%	4	671	-95.464%
2026-05-12	19.5200	19.5200	19.5200	19.5200	-1.662%	10	670	-95.594%
2026-05-11	18.3400	19.8500	18.3400	19.8500	+8.589%	73	670	-95.668%
2026-05-08	19.3500	19.3500	18.2800	18.2800	-18.393%	12	660	-95.295%
2026-05-07	22.0000	22.4000	20.7700	22.4000	+2.799%	24	659	-96.161%
2026-05-06	21.0000	21.9500	21.0000	21.7900	-0.593%	210	651	-96.053%
2026-05-05	22.8100	22.8100	21.2000	21.9200	-15.203%	63	578	-96.077%
2026-05-04	25.9300	25.9300	25.5000	25.8500	-10.739%	7	546	-96.673%
2026-05-01	29.9500	29.9500	28.9600	28.9600	-8.615%	10	546	-97.030%
2026-04-30	30.1200	32.5500	30.1200	31.6900	-3.237%	28	546	-97.286%
2026-04-29	32.5000	32.7500	32.5000	32.7500	-3.164%	2	561	-97.374%
2026-04-28	34.8000	36.5000	33.5900	33.8200	+0.685%	22	563	-97.457%
2026-04-27	33.1000	33.7200	33.1000	33.5900	-7.210%	73	551	-97.440%
2026-04-24	35.4700	36.2000	34.7500	36.2000	-6.581%	8	570	-97.624%
2026-04-23	37.7100	38.7500	36.2500	38.7500	+4.871%	13	569	-97.781%
2026-04-22	38.0000	38.8300	36.5200	36.9500	-8.085%	56	578	-97.673%
2026-04-21	40.0700	42.0000	40.0700	40.2000	-2.475%	11	560	-97.861%
2026-04-20	40.0000	41.9000	39.8500	41.2200	+0.268%	10	560	-97.914%
2026-04-17	40.7000	41.2500	40.7000	41.1100	-2.305%	19	559	-97.908%
2026-04-16	43.4000	43.4000	42.0800	42.0800	-5.225%	2	558	-97.956%
2026-04-15	43.9500	44.5500	43.7500	44.4000	+5.463%	29	556	-98.063%
2026-04-14	45.1000	45.1500	41.4500	42.1000	-12.292%	20	557	-97.957%
2026-04-13	50.4700	50.4700	48.0000	48.0000	-1.112%	8	563	-98.208%
2026-04-10	49.2000	49.7500	48.5400	48.5400	-0.123%	12	562	-98.228%
2026-04-09	48.6000	48.6000	48.6000	48.6000	-6.069%	11	562	-98.230%
2026-04-08	50.9500	51.9000	50.9300	51.7400	-16.575%	7	551	-98.338%
2026-04-07	60.5300	62.0200	60.5300	62.0200	+3.195%	3	549	-98.613%
2026-04-06	60.3200	60.3200	59.2000	60.1000	-12.899%	11	548	-98.569%
2026-04-02	71.1200	72.0000	69.0000	69.0000	+9.350%	3	554	-98.754%
2026-04-01	68.9900	68.9900	62.2800	63.1000	-15.630%	18	554	-98.637%
2026-03-31	80.8000	80.8000	74.7700	74.7900	-3.609%	95	555	-98.850%
2026-03-30	68.8000	77.5900	68.3700	77.5900	+23.551%	15	530	-98.892%
2026-03-27	62.8000	62.8000	62.8000	62.8000	-0.633%	2	525	-98.631%
2026-03-26	62.6500	63.2000	62.3300	63.2000	+9.437%	28	525	-98.639%
2026-03-25	57.6000	57.8000	57.6000	57.7500	+4.242%	12	525	-98.511%
2026-03-24	56.4000	56.4000	55.4000	55.4000	+4.825%	23	530	-98.448%
2026-03-23	54.2500	54.2500	52.8500	52.8500	-0.358%	46	539	-98.373%
2026-03-20	53.3000	53.3000	53.0400	53.0400	+10.500%	2	518	-98.379%
2026-03-19	53.6500	53.6500	46.5500	48.0000	+4.009%	133	518	-98.208%
2026-03-17	48.4000	48.4000	46.1500	46.1500	-15.554%	13	470	-98.137%
2026-03-13	54.1000	54.7500	54.1000	54.6500	-7.137%	12	483	-98.426%
2026-03-12	59.6000	59.6000	58.8500	58.8500	-0.254%	2	486	-98.539%
2026-03-10	60.0000	60.0000	59.0000	59.0000	-12.593%	3	485	-98.542%
2026-03-06	67.6300	67.6300	67.5000	67.5000	+1.657%	2	487	-98.726%
2026-03-03	65.6100	66.4000	65.6100	66.4000	+14.384%	14	486	-98.705%
2026-03-02	58.0500	58.0500	58.0500	58.0500	-1.443%	20	474	-98.519%
2026-02-27	61.5000	61.5000	58.9000	58.9000	+5.556%	3	494	-98.540%
2026-02-25	56.3500	56.3500	55.8000	55.8000	-1.709%	5	493	-98.459%
2026-02-24	56.8000	56.8000	56.7700	56.7700	+3.822%	3	493	-98.485%
2026-02-20	54.4000	54.6800	54.4000	54.6800	-8.101%	310	493	-98.427%
2026-02-19	59.0500	59.5000	59.0500	59.5000	+6.250%	41	210	-98.555%
2026-02-18	56.0000	56.0000	56.0000	56.0000	-11.950%	1	209	-98.464%
2026-02-17	63.4000	63.6000	63.4000	63.6000	-1.882%	10	210	-98.648%
2026-02-13	64.8500	64.8500	64.8200	64.8200	+7.176%	2	203	-98.673%
2026-02-12	58.9900	60.4800	58.9900	60.4800	-5.897%	2	203	-98.578%
2026-02-11	64.4000	64.4000	63.8000	64.2700	-5.485%	22	203	-98.662%
2026-02-10	68.0000	68.0000	68.0000	68.0000	+0.162%	1	208	-98.735%
2026-02-09	69.0000	69.0000	67.8900	67.8900	-5.511%	11	209	-98.733%
2026-02-05	71.7000	71.8500	71.6400	71.8500	-6.846%	43	209	-98.803%
2026-02-04	70.3300	77.1300	70.3300	77.1300	+22.429%	55	167	-98.885%
2026-02-03	60.9500	63.0000	60.9500	63.0000	+9.261%	3	167	-98.635%
2026-02-02	58.2500	58.2500	57.6600	57.6600	-1.199%	45	167	-98.508%
2026-01-28	56.7000	59.4300	56.7000	58.3600	-3.649%	27	132	-98.526%
2026-01-27	61.4800	61.4800	60.5700	60.5700	-8.227%	11	123	-98.580%
2026-01-26	66.0000	66.0000	66.0000	66.0000	+2.136%	10	123	-98.697%
2026-01-23	64.5200	64.6200	64.5200	64.6200	-1.942%	11	126	-98.669%
2026-01-22	65.9000	65.9000	65.9000	65.9000	-1.730%	1	116	-98.695%
2026-01-21	67.4700	67.4700	67.0400	67.0600	-5.682%	3	117	-98.718%
2026-01-16	71.0000	74.1100	71.0000	71.1000	-9.829%	50	109	-98.790%
2026-01-15	77.1100	78.8500	76.2800	78.8500	-2.954%	14	109	-98.909%
2026-01-14	81.5000	81.7000	80.8900	81.2500	+1.499%	28	108	-98.942%
2026-01-13	79.5100	80.0500	78.7500	80.0500	+3.290%	8	126	-98.926%
2026-01-12	78.3200	78.3200	77.5000	77.5000	-1.274%	14	123	-98.890%
2026-01-09	80.6100	81.0000	78.5000	78.5000	-8.561%	104	114	-98.904%
2026-01-08	86.0000	86.0000	85.8000	85.8500	+5.208%	11	26	-98.998%
2026-01-07	80.0000	81.6000	79.7600	81.6000	+1.241%	8	27	-98.946%
2026-01-06	86.2800	86.2800	80.6000	80.6000	-12.978%	12	25	-98.933%
2026-01-02	92.6200	92.6200	92.6200	92.6200	-4.070%	2	13	-99.071%
2025-12-30	96.5500	96.5500	96.5500	96.5500	-2.769%	2	15	-99.109%
2025-12-29	99.4800	99.4800	99.2300	99.3000	-6.010%	8	13	-99.134%
2025-12-22	105.9000	106.0000	105.6500	105.6500	-2.040%	4	5	-99.186%
2025-12-19	109.5200	109.5200	107.8500	107.8500	-16.570%	2	3	-99.203%
2025-12-16	129.2700	129.2700	129.2700	129.2700	+9.867%	1	4	-99.335%
2025-12-09	117.6600	117.6600	117.6600	117.6600	-19.023%	1	4	-99.269%
2025-11-21	145.2000	145.3000	145.2000	145.3000	+12.028%	10	3	-99.408%
2025-11-03	129.7000	129.7000	129.7000	129.7000	0.000%	2	0	-99.337%