Dark

MU20261218P380
MU Dec 18 2026 380.00 Put (MU261218P00380000)
option OPRA

EOD

Sep 10, 2026

1.01-10.619%(-0.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.1900	1.1900	1.0100	1.0100	-10.619%	2	6,696	0.000%
2026-09-08	1.1300	1.1300	1.1300	1.1300	-2.586%	1	6,694	-10.619%
2026-09-04	1.1000	1.1600	1.1000	1.1600	-13.433%	9	6,701	-12.931%
2026-09-02	1.3300	1.3400	1.3000	1.3400	-2.190%	15	6,701	-24.627%
2026-09-01	1.2900	1.4000	1.2900	1.3700	+11.382%	16	6,693	-26.277%
2026-08-31	1.3200	1.3200	1.2300	1.2300	-14.583%	2	6,685	-17.886%
2026-08-28	1.7000	1.7000	1.4000	1.4400	-0.690%	13	6,687	-29.861%
2026-08-27	1.4500	1.4500	1.4500	1.4500	-17.143%	5	6,690	-30.345%
2026-08-26	1.8000	1.8000	1.7500	1.7500	-9.794%	6	6,695	-42.286%
2026-08-25	1.9400	1.9400	1.9400	1.9400	-8.920%	1	6,697	-47.938%
2026-08-21	2.3300	2.3300	2.1300	2.1300	-19.623%	12	6,698	-52.582%
2026-08-19	2.6500	2.6900	2.6500	2.6500	-8.304%	4	6,702	-61.887%
2026-08-18	2.5000	2.9000	2.5000	2.8900	+31.364%	7	6,702	-65.052%
2026-08-17	2.7500	2.7500	2.2000	2.2000	-26.910%	38	6,701	-54.091%
2026-08-14	3.0000	3.0100	3.0000	3.0100	-7.385%	4	6,705	-66.445%
2026-08-13	3.2000	3.2500	3.1500	3.2500	-9.722%	42	6,709	-68.923%
2026-08-12	4.4500	4.4500	3.5500	3.6000	-19.101%	4	6,727	-71.944%
2026-08-11	4.8000	4.8000	4.2000	4.4500	-4.301%	90	6,728	-77.303%
2026-08-10	6.2200	6.2200	4.6500	4.6500	-23.140%	16	6,738	-78.280%
2026-08-07	7.5000	7.5000	6.0500	6.0500	-21.018%	403	6,743	-83.306%
2026-08-06	9.3200	9.6000	7.6600	7.6600	-8.810%	5	6,373	-86.815%
2026-08-05	8.6500	8.6500	8.3700	8.4000	-11.111%	8	6,372	-87.976%
2026-08-04	9.2500	9.4800	9.2500	9.4500	-21.250%	7	6,367	-89.312%
2026-08-03	13.5100	13.5100	12.0000	12.0000	+4.076%	2	6,368	-91.583%
2026-07-31	12.0000	12.0000	11.5300	11.5300	-6.260%	4	6,369	-91.240%
2026-07-30	13.8000	13.8000	11.9500	12.3000	-26.786%	18	6,368	-91.789%
2026-07-29	16.0000	16.8000	15.7800	16.8000	+15.464%	3	6,366	-93.988%
2026-07-28	15.7000	15.7000	14.5500	14.5500	+22.681%	5	6,364	-93.058%
2026-07-27	11.9700	13.1500	11.8500	11.8600	-6.319%	5	6,363	-91.484%
2026-07-24	11.9300	12.6600	11.9300	12.6600	+9.044%	9	6,362	-92.022%
2026-07-23	11.0000	11.8000	11.0000	11.6100	-4.050%	7	6,361	-91.301%
2026-07-21	12.2500	12.3900	12.1000	12.1000	-16.838%	21	6,354	-91.653%
2026-07-17	15.6000	15.6000	14.1400	14.5500	-3.129%	22	6,355	-93.058%
2026-07-16	15.0200	15.0200	15.0200	15.0200	+13.358%	1	6,356	-93.276%
2026-07-15	12.0000	13.2500	12.0000	13.2500	+14.719%	2	6,356	-92.377%
2026-07-14	11.4000	11.5500	11.3400	11.5500	-16.606%	3	6,355	-91.255%
2026-07-13	13.8500	13.8500	13.8500	13.8500	+12.602%	1	6,356	-92.708%
2026-07-10	12.3000	12.3000	12.3000	12.3000	-13.563%	1	6,355	-91.789%
2026-07-06	13.8000	14.2300	13.8000	14.2300	-9.536%	11	6,355	-92.902%
2026-07-02	15.7300	15.7300	15.7300	15.7300	+23.373%	10	6,345	-93.579%
2026-07-01	12.3500	12.7500	12.3500	12.7500	+23.786%	3	6,345	-92.078%
2026-06-30	10.6000	10.6000	10.2500	10.3000	-13.080%	11	6,344	-90.194%
2026-06-29	12.9500	12.9500	11.3800	11.8500	+8.022%	29	6,344	-91.477%
2026-06-26	10.5000	10.9700	10.5000	10.9700	+10.251%	161	6,358	-90.793%
2026-06-25	9.5700	10.5000	9.5700	9.9500	-24.104%	170	6,282	-89.849%
2026-06-24	13.8000	13.8000	12.7000	13.1100	-9.148%	26	6,225	-92.296%
2026-06-23	14.0000	14.5000	14.0000	14.4300	+28.839%	3	6,204	-93.001%
2026-06-22	12.6300	12.6300	11.2000	11.2000	-13.846%	12	6,201	-90.982%
2026-06-18	13.0000	13.0000	13.0000	13.0000	-6.137%	1	6,203	-92.231%
2026-06-16	13.2900	14.0500	13.2900	13.8500	+0.727%	4	6,203	-92.708%
2026-06-15	13.8500	13.9000	13.7500	13.7500	-27.708%	1,300	6,204	-92.655%
2026-06-12	19.0200	19.0200	19.0200	19.0200	-8.337%	1	4,907	-94.690%
2026-06-10	21.1500	21.1500	20.7500	20.7500	-4.685%	2	4,908	-95.133%
2026-06-09	16.8000	22.1100	16.6500	21.7700	+17.106%	5	4,908	-95.361%
2026-06-08	17.9500	18.5900	17.9500	18.5900	+7.581%	6	4,907	-94.567%
2026-06-05	17.2800	17.2800	17.2800	17.2800	+9.506%	1	4,907	-94.155%
2026-06-04	15.2400	16.3500	15.2400	15.7800	+16.630%	4	4,907	-93.599%
2026-06-03	13.5600	13.5600	13.5300	13.5300	+4.077%	5	4,907	-92.535%
2026-06-02	13.8500	13.8500	13.0000	13.0000	-11.141%	807	4,902	-92.231%
2026-06-01	15.6500	15.8000	14.5500	14.6300	-12.657%	1,212	4,102	-93.096%
2026-05-29	16.6500	16.7500	16.6500	16.7500	-0.298%	16	3,102	-93.970%
2026-05-28	17.2000	17.9000	16.8000	16.8000	-6.040%	5	3,095	-93.988%
2026-05-27	17.6500	17.8800	17.5000	17.8800	+2.288%	403	3,093	-94.351%
2026-05-26	20.1000	20.1000	17.0500	17.4800	-22.757%	1,308	2,692	-94.222%
2026-05-22	24.0700	24.0700	22.6300	22.6300	-4.916%	2	1,457	-95.537%
2026-05-21	23.8000	23.8000	23.8000	23.8000	-10.019%	1	1,457	-95.756%
2026-05-20	27.5500	27.5500	26.4500	26.4500	-2.037%	3	1,457	-96.181%
2026-05-19	29.0000	29.0000	27.0000	27.0000	-15.440%	3	1,454	-96.259%
2026-05-18	29.3300	31.9300	29.3300	31.9300	+14.158%	14	1,454	-96.837%
2026-05-15	27.9700	27.9700	27.9700	27.9700	+11.657%	1	1,454	-96.389%
2026-05-14	25.5500	25.5500	25.0000	25.0500	-5.114%	47	1,461	-95.968%
2026-05-13	26.4000	26.4000	26.4000	26.4000	-8.808%	1	1,451	-96.174%
2026-05-12	27.5500	29.3500	27.5500	28.9500	+5.464%	5	1,451	-96.511%
2026-05-11	26.0000	27.6500	25.3500	27.4500	+3.002%	55	1,451	-96.321%
2026-05-08	27.6000	27.6000	26.3000	26.6500	-11.755%	310	1,418	-96.210%
2026-05-07	30.4100	30.4100	30.2000	30.2000	-2.329%	21	1,116	-96.656%
2026-05-06	31.0000	31.2000	29.9000	30.9200	-2.152%	9	1,136	-96.734%
2026-05-05	31.3000	31.7200	30.4000	31.6000	-13.425%	13	1,142	-96.804%
2026-05-04	37.0500	37.0500	35.8100	36.5000	-12.302%	13	1,143	-97.233%
2026-05-01	42.3000	42.3000	41.3900	41.6200	-10.572%	3	1,145	-97.573%
2026-04-30	44.2700	46.7000	44.2700	46.5400	+6.014%	8	1,145	-97.830%
2026-04-29	44.0000	44.0000	43.4500	43.9000	-8.293%	61	1,142	-97.699%
2026-04-28	48.3500	50.7500	47.4800	47.8700	+1.635%	26	1,147	-97.890%
2026-04-27	47.1000	47.1000	46.7000	47.1000	-6.473%	4	1,141	-97.856%
2026-04-24	49.2000	50.3600	48.9000	50.3600	-5.816%	18	1,141	-97.994%
2026-04-23	53.3500	53.8000	51.4300	53.4700	+4.230%	57	1,155	-98.111%
2026-04-22	52.3500	52.4900	51.2600	51.3000	-9.842%	4	1,157	-98.031%
2026-04-21	56.0000	56.9000	56.0000	56.9000	-1.421%	8	1,162	-98.225%
2026-04-20	57.2500	59.0000	57.2100	57.7200	-0.052%	204	1,162	-98.250%
2026-04-17	57.4000	58.9000	57.1800	57.7500	-2.614%	10	1,037	-98.251%
2026-04-16	59.2700	59.7500	59.2700	59.3000	-2.787%	258	1,036	-98.297%
2026-04-15	60.0500	62.8200	60.0500	61.0000	+5.719%	25	979	-98.344%
2026-04-14	60.4700	60.4900	57.7000	57.7000	-13.050%	26	996	-98.250%
2026-04-13	67.2500	67.2500	66.3600	66.3600	-1.965%	22	1,011	-98.478%
2026-04-10	67.6000	67.7500	66.2500	67.6900	-5.685%	22	1,010	-98.508%
2026-04-08	69.5000	71.7700	68.0000	71.7700	-14.274%	28	993	-98.593%
2026-04-07	82.3500	84.4000	82.3500	83.7200	+3.320%	27	991	-98.794%
2026-04-06	80.7300	81.9000	79.7100	81.0300	-6.787%	23	977	-98.754%
2026-04-02	94.1700	94.1700	86.9300	86.9300	-0.138%	6	962	-98.838%
2026-04-01	89.9000	92.0000	87.0500	87.0500	-12.071%	4	962	-98.840%
2026-03-31	99.0000	99.0000	99.0000	99.0000	-4.412%	2	964	-98.980%
2026-03-30	99.4000	103.5700	99.4000	103.5700	+18.923%	11	966	-99.025%
2026-03-27	84.4300	87.5500	84.4300	87.0900	-1.202%	3	959	-98.840%
2026-03-26	85.5000	88.1500	85.5000	88.1500	+10.188%	3	958	-98.854%
2026-03-25	77.1500	81.8500	77.1500	80.0000	+5.263%	80	958	-98.738%
2026-03-24	74.5000	76.0000	74.5000	76.0000	+2.661%	15	954	-98.671%
2026-03-23	73.2800	74.1000	73.2800	74.0300	+3.135%	3	953	-98.636%
2026-03-20	71.7800	71.7800	71.7800	71.7800	+11.287%	1	953	-98.593%
2026-03-19	72.0500	72.0500	64.1000	64.5000	+5.617%	44	952	-98.434%
2026-03-18	61.6000	62.2000	60.8800	61.0700	-2.288%	24	961	-98.346%
2026-03-17	62.5500	62.5500	62.5000	62.5000	-6.156%	2	959	-98.384%
2026-03-16	65.7800	66.6000	65.1000	66.6000	-7.500%	13	960	-98.483%
2026-03-13	72.6900	72.6900	72.0000	72.0000	-8.861%	2	960	-98.597%
2026-03-12	79.6000	80.8000	78.7500	79.0000	-0.654%	63	959	-98.722%
2026-03-10	79.5200	79.5200	79.5200	79.5200	-14.660%	1	990	-98.730%
2026-03-06	89.1400	93.3800	88.7900	93.1800	+8.563%	17	1,005	-98.916%
2026-03-05	80.3200	87.0000	80.3200	85.8300	+5.313%	17	996	-98.823%
2026-03-04	81.5000	81.5000	81.5000	81.5000	-6.322%	1	992	-98.761%
2026-03-03	87.6100	90.1000	87.0000	87.0000	+12.840%	8	992	-98.839%
2026-03-02	80.2800	80.2800	77.1000	77.1000	-3.262%	2	990	-98.690%
2026-02-27	79.7000	79.7000	79.7000	79.7000	-1.750%	1	992	-98.733%
2026-02-26	75.7000	81.1200	75.7000	81.1200	+8.667%	201	993	-98.755%
2026-02-25	75.0900	75.1500	74.6500	74.6500	-0.797%	36	788	-98.647%
2026-02-23	75.3000	75.3000	75.2500	75.2500	-3.772%	2	788	-98.658%
2026-02-19	77.9500	78.4000	77.9500	78.2000	+4.336%	53	788	-98.708%
2026-02-18	77.7000	77.7000	74.9500	74.9500	-6.313%	4	788	-98.652%
2026-02-13	83.3500	83.3500	80.0000	80.0000	0.000%	78	865	-98.738%
2026-02-12	78.1600	80.0000	78.1600	80.0000	-3.323%	1,002	865	-98.738%
2026-02-11	81.3500	85.0000	81.3500	82.7500	-10.054%	18	1,186	-98.779%
2026-02-10	89.5500	92.0000	89.5500	92.0000	+4.545%	56	1,188	-98.902%
2026-02-09	88.0000	88.5500	87.9500	88.0000	+1.173%	1,006	1,234	-98.852%
2026-02-06	89.0000	89.0000	86.9800	86.9800	-6.874%	2	237	-98.839%
2026-02-05	99.4700	99.4700	93.4000	93.4000	-4.156%	11	237	-98.919%
2026-02-04	98.2500	98.5000	97.4500	97.4500	+14.284%	122	234	-98.964%
2026-02-03	78.3000	85.2700	78.2500	85.2700	+10.971%	4	115	-98.816%
2026-02-02	76.5800	76.8400	76.5800	76.8400	-3.950%	2	113	-98.686%
2026-01-30	80.0000	80.0000	80.0000	80.0000	+2.577%	1	112	-98.738%
2026-01-29	75.8700	77.9900	75.8700	77.9900	+0.919%	19	111	-98.705%
2026-01-28	77.9700	78.2100	77.1300	77.2800	-7.227%	64	112	-98.693%
2026-01-27	83.5700	83.5700	83.3000	83.3000	-4.253%	5	73	-98.788%
2026-01-26	89.0000	89.0000	87.0000	87.0000	+0.173%	2	73	-98.839%
2026-01-23	84.7200	87.9000	84.7200	86.8500	-0.481%	81	71	-98.837%
2026-01-22	87.2700	87.2700	87.2700	87.2700	-3.302%	1	46	-98.843%
2026-01-21	89.9900	90.7300	89.1700	90.2500	-5.537%	12	45	-98.881%
2026-01-20	91.3000	95.5400	90.9500	95.5400	-2.361%	28	35	-98.943%
2026-01-16	97.8500	97.8500	97.8500	97.8500	-4.303%	12	11	-98.968%
2026-01-15	102.5000	102.5000	101.9500	102.2500	-0.195%	4	11	-99.012%
2026-01-12	102.6500	102.7000	102.4500	102.4500	-4.252%	7	9	-99.014%
2026-01-09	107.0000	107.0000	107.0000	107.0000	-4.736%	1	4	-99.056%
2026-01-08	112.3200	112.3200	112.3200	112.3200	+4.972%	1	5	-99.101%
2026-01-07	107.0000	107.0000	107.0000	107.0000	-29.233%	1	4	-99.056%
2025-11-17	151.2000	151.2000	151.2000	151.2000	0.000%	3	3	-99.332%