Dark

MU20261218P350
MU Dec 18 2026 350.00 Put (MU261218P00350000)
option OPRA

EOD

Sep 10, 2026

0.8700-13.861%(-0.1400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.9000	0.9000	0.8700	0.8700	-13.861%	2	2,410	0.000%
2026-09-08	0.8900	1.0100	0.8900	1.0100	+14.773%	3	2,411	-13.861%
2026-09-04	0.8800	0.8800	0.8800	0.8800	-3.297%	1	2,413	-1.136%
2026-09-03	0.9800	0.9800	0.8900	0.9100	-4.211%	5	2,413	-4.396%
2026-09-02	1.2300	1.2300	0.8800	0.9500	-1.042%	5	2,416	-8.421%
2026-09-01	0.9600	0.9600	0.9600	0.9600	-10.280%	1	2,418	-9.375%
2026-08-31	1.0000	1.0700	0.9000	1.0700	+0.943%	53	2,419	-18.692%
2026-08-28	1.3000	1.3000	1.0600	1.0600	-18.462%	7	2,470	-17.925%
2026-08-26	1.4400	1.4400	1.3000	1.3000	-26.136%	2	2,475	-33.077%
2026-08-25	1.7600	1.7600	1.7600	1.7600	+10.000%	1	2,476	-50.568%
2026-08-24	2.0300	2.0300	1.6000	1.6000	-3.030%	4	2,477	-45.625%
2026-08-21	1.7000	1.7000	1.6300	1.6500	-11.290%	12	2,476	-47.273%
2026-08-20	1.9400	1.9400	1.8600	1.8600	-7.000%	4	2,487	-53.226%
2026-08-19	1.9300	2.0000	1.9300	2.0000	-5.213%	2	2,486	-56.500%
2026-08-18	1.7700	2.1100	1.7700	2.1100	+25.595%	15	2,485	-58.768%
2026-08-17	1.6000	1.8000	1.6000	1.6800	-19.231%	28	2,497	-48.214%
2026-08-14	1.9900	2.3000	1.9900	2.0800	-16.466%	57	2,508	-58.173%
2026-08-13	2.5700	2.5900	2.4100	2.4900	-7.090%	13	2,528	-65.060%
2026-08-12	2.8900	2.8900	2.6600	2.6800	-16.250%	12	2,535	-67.537%
2026-08-11	3.4200	3.4200	3.2000	3.2000	-9.859%	38	2,538	-72.813%
2026-08-10	4.0000	4.0000	3.5500	3.5500	-29.000%	21	2,538	-75.493%
2026-08-07	5.8000	5.8000	5.0000	5.0000	-11.504%	10	2,552	-82.600%
2026-08-06	5.8500	5.8900	5.5500	5.6500	-8.871%	12	2,554	-84.602%
2026-08-05	6.5100	6.7000	6.0000	6.2000	-13.889%	16	2,557	-85.968%
2026-08-04	7.2500	7.2500	7.0000	7.2000	-11.765%	24	2,563	-87.917%
2026-08-03	10.4200	10.4200	8.1600	8.1600	-8.315%	6	2,554	-89.338%
2026-07-31	7.5700	9.2200	7.5700	8.9000	0.000%	14	2,552	-90.225%
2026-07-30	10.9000	10.9000	8.9000	8.9000	-30.739%	16	2,553	-90.225%
2026-07-29	10.7500	12.8500	10.3000	12.8500	+20.093%	44	2,556	-93.230%
2026-07-28	10.8000	12.0500	10.7000	10.7000	+8.629%	331	2,555	-91.869%
2026-07-27	9.6000	10.9000	9.3600	9.8500	-1.990%	16	2,863	-91.168%
2026-07-24	9.7900	10.0500	9.5000	10.0500	+6.915%	25	2,854	-91.343%
2026-07-23	9.0000	9.6100	9.0000	9.4000	+0.535%	17	2,862	-90.745%
2026-07-21	10.0000	10.0000	9.3000	9.3500	-19.397%	432	2,870	-90.695%
2026-07-20	10.5000	11.6000	10.5000	11.6000	+7.907%	329	2,719	-92.500%
2026-07-17	12.3400	12.3400	9.6500	10.7500	-4.951%	87	2,718	-91.907%
2026-07-16	11.5000	11.5000	11.0500	11.3100	+1.892%	9	2,716	-92.308%
2026-07-15	10.1000	11.2000	10.1000	11.1000	+24.022%	5	2,713	-92.162%
2026-07-14	8.5000	9.1900	8.2900	8.9500	-6.381%	13	2,710	-90.279%
2026-07-13	10.2500	10.8500	8.6500	9.5600	-0.417%	7	2,708	-90.900%
2026-07-10	9.8400	9.8400	9.6000	9.6000	-2.041%	2	2,704	-90.938%
2026-07-09	9.4500	10.0000	9.4500	9.8000	-23.497%	6	2,704	-91.122%
2026-07-07	13.1500	13.2000	12.5000	12.8100	+17.956%	184	2,703	-93.208%
2026-07-06	10.8600	10.8600	10.8600	10.8600	-10.025%	1	2,569	-91.989%
2026-07-02	10.3000	12.4000	9.9000	12.0700	+18.916%	24	2,553	-92.792%
2026-07-01	9.0000	10.1500	9.0000	10.1500	+21.557%	20	2,553	-91.429%
2026-06-30	8.3500	8.3500	8.3500	8.3500	-18.537%	1	2,546	-89.581%
2026-06-29	9.7500	10.3400	9.7500	10.2500	+13.889%	5	2,546	-91.512%
2026-06-26	8.2400	9.0000	8.2400	9.0000	+9.756%	62	2,550	-90.333%
2026-06-25	7.8900	8.6000	7.8900	8.2000	-22.642%	40	2,547	-89.390%
2026-06-24	10.4000	10.6700	10.4000	10.6000	-11.667%	27	2,550	-91.792%
2026-06-23	11.7600	12.0000	10.7400	12.0000	+29.870%	18	2,567	-92.750%
2026-06-22	9.3500	9.3500	9.2400	9.2400	-7.600%	4	2,558	-90.584%
2026-06-18	10.5000	10.5000	10.0000	10.0000	-8.257%	9	2,559	-91.300%
2026-06-17	10.8100	10.9000	10.0000	10.9000	-1.357%	6	2,559	-92.018%
2026-06-16	10.3800	11.0500	10.3800	11.0500	+4.245%	8	2,559	-92.127%
2026-06-15	12.0000	12.0000	10.6000	10.6000	-26.389%	308	2,559	-91.792%
2026-06-12	14.4000	14.4000	14.4000	14.4000	-0.484%	20	2,787	-93.958%
2026-06-11	16.7000	16.7000	14.4700	14.4700	-16.116%	9	2,807	-93.988%
2026-06-10	17.3000	17.3000	16.0000	17.2500	+1.830%	258	2,810	-94.957%
2026-06-09	12.9000	17.0500	12.9000	16.9400	+20.142%	9	3,028	-94.864%
2026-06-08	13.4900	14.7000	13.4900	14.1000	-12.963%	314	3,021	-93.830%
2026-06-05	13.0000	16.2600	13.0000	16.2000	+31.174%	66	2,875	-94.630%
2026-06-04	12.6000	12.7500	11.6000	12.3500	+16.509%	560	2,847	-92.955%
2026-06-03	10.8800	11.0000	10.2900	10.6000	+0.952%	20	3,002	-91.792%
2026-06-02	11.0000	11.2000	10.5000	10.5000	-7.407%	37	3,005	-91.714%
2026-06-01	12.0000	12.2100	11.3400	11.3400	-16.618%	1,005	3,005	-92.328%
2026-05-29	13.6000	13.6000	13.6000	13.6000	+4.455%	1	2,132	-93.603%
2026-05-28	13.4000	13.4000	13.0200	13.0200	-6.600%	3	2,132	-93.318%
2026-05-27	14.1500	14.4000	13.7700	13.9400	+2.425%	14	2,132	-93.759%
2026-05-26	16.7800	16.8000	13.2000	13.6100	-26.946%	77	2,139	-93.608%
2026-05-22	18.0400	18.8000	17.3000	18.6300	+0.703%	77	2,176	-95.330%
2026-05-21	19.0000	19.0000	18.5000	18.5000	-9.535%	2	2,170	-95.297%
2026-05-20	21.1000	21.2700	20.4500	20.4500	-5.104%	13	2,170	-95.746%
2026-05-19	24.3100	24.3100	21.2500	21.5500	-11.244%	112	2,084	-95.963%
2026-05-18	19.8000	25.1000	19.8000	24.2800	+16.284%	47	2,084	-96.417%
2026-05-15	21.0500	21.3000	20.6000	20.8800	+5.668%	222	2,084	-95.833%
2026-05-14	20.0000	20.0000	19.7600	19.7600	-1.200%	5	2,062	-95.597%
2026-05-13	20.7300	20.7300	20.0000	20.0000	-11.504%	12	2,049	-95.650%
2026-05-12	20.9400	23.2500	20.9400	22.6000	+7.363%	228	2,049	-96.150%
2026-05-11	19.6000	21.0500	19.6000	21.0500	+4.467%	86	2,049	-95.867%
2026-05-08	21.3600	21.6500	20.1500	20.1500	-16.563%	67	2,189	-95.682%
2026-05-07	24.3500	24.4800	22.5700	24.1500	0.000%	14	2,173	-96.398%
2026-05-06	23.0500	24.7700	23.0300	24.1500	+0.625%	214	2,163	-96.398%
2026-05-05	25.2200	25.2200	23.3000	24.0000	-15.194%	129	1,970	-96.375%
2026-05-04	28.4500	28.6600	27.7000	28.3000	-12.384%	69	1,998	-96.926%
2026-05-01	32.8600	32.9800	32.3000	32.3000	-7.977%	6	2,042	-97.307%
2026-04-30	33.2000	35.9500	32.9500	35.1000	-0.791%	39	2,042	-97.521%
2026-04-29	34.8000	35.4000	34.8000	35.3800	-4.507%	24	2,019	-97.541%
2026-04-28	36.8500	40.0000	36.6000	37.0500	+2.917%	30	2,040	-97.652%
2026-04-27	35.9200	37.4000	35.9200	36.0000	-8.350%	39	2,036	-97.583%
2026-04-24	38.9900	39.5000	37.8900	39.2800	+0.332%	87	2,020	-97.785%
2026-04-23	41.6500	41.7500	39.1500	39.1500	-2.974%	386	2,018	-97.778%
2026-04-22	42.0000	42.7800	39.6200	40.3500	-9.019%	270	1,648	-97.844%
2026-04-21	43.8300	46.0000	43.8300	44.3500	-1.663%	50	1,599	-98.038%
2026-04-20	44.9500	46.9600	43.5500	45.1000	+1.008%	35	1,599	-98.071%
2026-04-17	45.7500	45.7500	44.6500	44.6500	-3.250%	106	1,582	-98.052%
2026-04-16	47.0500	47.0500	46.1500	46.1500	-2.225%	33	1,490	-98.115%
2026-04-15	46.0000	49.7500	46.0000	47.2000	+2.475%	11	1,466	-98.157%
2026-04-14	48.4500	48.7500	45.5900	46.0600	-11.423%	47	1,464	-98.111%
2026-04-13	52.9600	52.9600	52.0000	52.0000	-1.683%	8	1,467	-98.327%
2026-04-10	52.9000	53.8900	52.6000	52.8900	-0.208%	12	1,464	-98.355%
2026-04-09	54.7900	56.0000	53.0000	53.0000	-5.188%	10	1,467	-98.358%
2026-04-08	54.7000	56.9900	54.7000	55.9000	-16.567%	88	1,466	-98.444%
2026-04-07	67.0000	67.0000	67.0000	67.0000	+2.243%	53	1,410	-98.701%
2026-04-06	66.1500	66.2500	64.9000	65.5300	-5.576%	15	1,457	-98.672%
2026-04-02	78.2600	78.2600	69.4000	69.4000	+1.685%	82	1,410	-98.746%
2026-04-01	75.2800	75.2800	66.3000	68.2500	-16.134%	25	1,410	-98.725%
2026-03-31	85.8700	85.8700	81.3300	81.3800	-3.269%	21	1,404	-98.931%
2026-03-30	70.7000	85.3500	70.7000	84.1300	+18.493%	64	1,392	-98.966%
2026-03-27	67.7900	71.0000	67.5000	71.0000	-0.935%	13	1,403	-98.775%
2026-03-26	67.5800	71.6700	67.3500	71.6700	+14.672%	23	1,403	-98.786%
2026-03-25	65.5000	65.5000	62.5000	62.5000	+3.993%	17	1,392	-98.608%
2026-03-24	58.3500	60.8500	58.3500	60.1000	+4.540%	12	1,382	-98.552%
2026-03-23	55.0600	57.4900	54.6100	57.4900	-0.364%	14	1,374	-98.487%
2026-03-20	51.1000	58.0000	51.1000	57.7000	+12.585%	43	1,372	-98.492%
2026-03-19	58.0000	58.0000	50.2500	51.2500	+4.592%	158	1,332	-98.302%
2026-03-18	49.5000	50.1000	48.4300	49.0000	+0.102%	37	1,279	-98.224%
2026-03-17	51.5000	51.6200	48.9500	48.9500	-9.352%	21	1,244	-98.223%
2026-03-16	52.0700	54.0000	52.0700	54.0000	-7.534%	25	1,240	-98.389%
2026-03-13	58.5000	60.0000	58.4000	58.4000	-5.041%	13	1,241	-98.510%
2026-03-11	61.0000	61.5000	60.5000	61.5000	-3.378%	12	1,247	-98.585%
2026-03-10	65.9500	65.9500	62.5800	63.6500	-13.106%	26	1,257	-98.633%
2026-03-09	79.0000	80.0000	73.2500	73.2500	-5.215%	4	1,250	-98.812%
2026-03-06	71.3500	77.2800	69.9000	77.2800	+19.814%	560	1,250	-98.874%
2026-03-05	64.5000	64.5000	64.5000	64.5000	+1.527%	2	713	-98.651%
2026-03-04	63.5300	63.5300	63.5300	63.5300	-10.521%	10	713	-98.631%
2026-03-03	71.3500	73.8200	69.6000	71.0000	+13.965%	10	723	-98.775%
2026-03-02	62.6500	62.6500	62.2000	62.3000	-3.858%	122	721	-98.604%
2026-02-27	62.6500	64.8000	62.6500	64.8000	+1.250%	15	600	-98.657%
2026-02-26	63.2400	64.0000	63.0000	64.0000	+6.631%	14	596	-98.641%
2026-02-25	60.9500	61.5700	60.0200	60.0200	-6.219%	23	587	-98.550%
2026-02-24	60.3200	64.0000	60.3200	64.0000	+8.108%	3	587	-98.641%
2026-02-20	61.2500	61.2500	59.2000	59.2000	-6.845%	13	584	-98.530%
2026-02-19	63.6400	64.4000	63.5000	63.5500	+1.033%	32	587	-98.631%
2026-02-18	60.6400	62.9000	60.6400	62.9000	-4.625%	11	576	-98.617%
2026-02-17	68.7100	69.1500	65.9500	65.9500	-0.528%	6	575	-98.681%
2026-02-13	66.3000	66.3000	66.3000	66.3000	+2.141%	3	568	-98.688%
2026-02-12	63.2900	64.9100	63.2900	64.9100	-2.318%	2	568	-98.660%
2026-02-11	66.1500	69.3000	66.1500	66.4500	-13.701%	302	568	-98.691%
2026-02-10	76.8500	77.0000	76.8500	77.0000	+7.272%	2	288	-98.870%
2026-02-09	73.1000	74.3000	71.7800	71.7800	+0.716%	35	288	-98.788%
2026-02-06	71.2700	71.2700	71.2700	71.2700	-10.296%	2	297	-98.779%
2026-02-05	82.2000	82.2000	79.4500	79.4500	-2.215%	4	299	-98.905%
2026-02-04	72.0000	83.9300	72.0000	81.2500	+19.292%	45	300	-98.929%
2026-02-03	62.5400	70.1500	62.5400	68.1100	+8.594%	7	280	-98.723%
2026-02-02	62.5500	62.7200	61.7700	62.7200	-8.438%	17	281	-98.613%
2026-01-30	59.6500	68.5000	59.4600	68.5000	+7.671%	16	287	-98.730%
2026-01-29	64.6400	65.5500	63.6000	63.6200	+2.201%	33	296	-98.633%
2026-01-28	62.2500	62.2500	62.2500	62.2500	-4.656%	5	263	-98.602%
2026-01-27	67.2200	67.9500	65.2900	65.2900	-7.193%	38	263	-98.667%
2026-01-26	73.3400	73.3400	70.3500	70.3500	-0.776%	23	232	-98.763%
2026-01-23	72.2000	72.2000	69.0200	70.9000	-2.207%	119	223	-98.773%
2026-01-22	73.5600	73.5600	72.5000	72.5000	+2.387%	20	106	-98.800%
2026-01-21	74.4000	74.4000	70.8100	70.8100	-10.424%	19	98	-98.771%
2026-01-20	75.2000	79.0500	74.3500	79.0500	+1.346%	9	92	-98.899%
2026-01-16	77.0600	79.9900	77.0600	78.0000	-6.137%	21	78	-98.885%
2026-01-15	84.2500	84.2500	83.1000	83.1000	-4.483%	2	78	-98.953%
2026-01-14	87.0000	87.0000	87.0000	87.0000	+1.754%	1	77	-99.000%
2026-01-13	85.5000	85.5000	85.5000	85.5000	+1.846%	3	77	-98.982%
2026-01-12	84.4000	84.4000	83.9500	83.9500	-0.498%	5	77	-98.964%
2026-01-09	84.7000	84.7000	84.3700	84.3700	-7.286%	3	74	-98.969%
2026-01-08	87.0000	91.0000	87.0000	91.0000	+3.976%	2	72	-99.044%
2026-01-07	86.1900	87.5300	86.0000	87.5200	+0.632%	54	72	-99.006%
2026-01-06	89.2400	90.1800	86.9600	86.9700	-9.604%	11	77	-99.000%
2026-01-05	94.9500	96.2100	94.0000	96.2100	-1.323%	48	27	-99.096%
2026-01-02	97.5000	97.5000	97.5000	97.5000	-8.365%	10	27	-99.108%
2025-12-31	106.7500	106.7500	106.4000	106.4000	+2.951%	5	13	-99.182%
2025-12-30	103.3500	103.3500	103.3500	103.3500	-0.481%	1	13	-99.158%
2025-12-29	106.9500	106.9500	103.8500	103.8500	-16.216%	11	12	-99.162%
2025-12-18	123.9500	123.9500	123.9500	123.9500	-7.258%	1	2	-99.298%
2025-11-14	133.6500	133.6500	133.6500	133.6500	0.000%	1	1	-99.349%