Dark

MU20261218P400
MU Dec 18 2026 400.00 Put (MU261218P00400000)
option OPRA

EOD

Sep 10, 2026

1.33-2.920%(-0.04)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.3500	1.3500	1.3300	1.3300	-2.920%	13	5,413	0.000%
2026-09-09	1.4400	1.6100	1.2800	1.3700	-2.143%	79	5,414	-2.920%
2026-09-08	1.4000	1.4000	1.4000	1.4000	+3.704%	3	5,361	-5.000%
2026-09-04	1.4900	1.5100	1.3300	1.3500	-9.396%	252	5,529	-1.481%
2026-09-03	1.5700	1.6000	1.4900	1.4900	-0.667%	14	5,529	-10.738%
2026-09-02	1.6500	1.6500	1.5000	1.5000	+2.740%	6	5,523	-11.333%
2026-09-01	1.4600	1.4600	1.4600	1.4600	-0.680%	1	5,523	-8.904%
2026-08-31	1.6400	1.6500	1.4000	1.4700	-13.018%	14	5,522	-9.524%
2026-08-28	1.8000	1.8300	1.6900	1.6900	-15.500%	7	5,527	-21.302%
2026-08-27	2.0000	2.0900	1.9900	2.0000	-6.103%	18	5,531	-33.500%
2026-08-26	3.2000	3.2000	2.1100	2.1300	-15.476%	11	5,540	-37.559%
2026-08-25	2.6500	2.6500	2.4000	2.5200	-3.077%	34	5,546	-47.222%
2026-08-24	3.0000	3.3000	2.6000	2.6000	0.000%	7	5,549	-48.846%
2026-08-21	2.7600	2.7800	2.6000	2.6000	-16.129%	7	5,546	-48.846%
2026-08-20	3.2000	3.3500	3.0500	3.1000	-3.125%	26	5,550	-57.097%
2026-08-19	3.7500	3.7500	3.1700	3.2000	-9.605%	16	5,563	-58.438%
2026-08-18	3.2800	3.5400	2.9900	3.5400	+31.111%	52	5,561	-62.429%
2026-08-17	3.0000	3.3000	2.5600	2.7000	-18.919%	1,433	5,543	-50.741%
2026-08-14	3.7400	3.7500	3.2600	3.3300	-12.137%	25	4,265	-60.060%
2026-08-13	4.1700	4.1700	3.7900	3.7900	-9.330%	28	4,277	-64.908%
2026-08-12	4.5000	4.9500	3.9800	4.1800	-21.869%	43	4,292	-68.182%
2026-08-11	5.7200	5.7500	5.2700	5.3500	-7.118%	16	4,323	-75.140%
2026-08-10	6.9000	6.9000	5.6900	5.7600	-20.000%	76	4,332	-76.910%
2026-08-07	9.1000	9.4500	7.2000	7.2000	-20.000%	464	4,315	-81.528%
2026-08-06	10.8000	10.8000	8.9300	9.0000	-10.000%	173	4,690	-85.222%
2026-08-05	10.0000	10.3000	9.6000	10.0000	-9.502%	109	4,633	-86.700%
2026-08-04	11.3000	12.0000	11.0500	11.0500	-16.604%	24	4,706	-87.964%
2026-08-03	16.1000	16.1000	13.0900	13.2500	-6.360%	32	4,718	-89.962%
2026-07-31	12.0000	14.7500	11.0000	14.1500	-1.049%	588	4,706	-90.601%
2026-07-30	16.3400	16.3400	14.2000	14.3000	-23.529%	117	5,143	-90.699%
2026-07-29	17.7600	19.4000	17.6900	18.7000	+10.979%	185	5,174	-92.888%
2026-07-28	17.2000	19.0000	16.8500	16.8500	+19.504%	105	5,004	-92.107%
2026-07-27	14.7700	17.0500	14.0000	14.1000	-5.178%	99	4,949	-90.567%
2026-07-24	15.0000	15.0000	14.0000	14.8700	+9.338%	8	4,899	-91.056%
2026-07-23	13.2500	13.7500	13.0000	13.6000	-1.449%	14	4,894	-90.221%
2026-07-22	15.1200	15.1200	13.8000	13.8000	-4.498%	13	4,890	-90.362%
2026-07-21	13.8600	15.0000	13.8600	14.4500	-18.820%	21	4,886	-90.796%
2026-07-20	16.6500	17.8000	16.1400	17.8000	-0.836%	221	4,889	-92.528%
2026-07-17	19.4800	20.4000	15.8500	17.9500	+2.571%	188	5,034	-92.591%
2026-07-16	17.6800	17.8000	16.8400	17.5000	+9.375%	22	4,865	-92.400%
2026-07-15	13.7000	17.0000	13.7000	16.0000	+17.907%	11	4,855	-91.688%
2026-07-14	12.9000	13.8500	12.9000	13.5700	-6.414%	222	4,853	-90.199%
2026-07-13	16.5000	16.5000	14.5000	14.5000	-3.333%	17	4,670	-90.828%
2026-07-10	14.5000	15.0000	14.5000	15.0000	+3.448%	3	4,659	-91.133%
2026-07-09	15.0000	15.7500	14.2100	14.5000	-17.237%	9	4,659	-90.828%
2026-07-08	19.1000	19.1000	17.4500	17.5200	-8.272%	117	4,663	-92.409%
2026-07-07	19.6100	19.7000	18.9900	19.1000	+17.034%	66	4,579	-93.037%
2026-07-06	16.4000	16.4000	15.2500	16.3200	-12.727%	7	4,527	-91.850%
2026-07-02	15.2000	18.7400	14.7300	18.7000	+23.432%	43	4,525	-92.888%
2026-07-01	13.5000	15.1500	13.5000	15.1500	+27.848%	62	4,525	-91.221%
2026-06-30	12.5000	12.5000	11.8500	11.8500	-8.494%	11	4,493	-88.776%
2026-06-29	13.2000	14.3900	12.9500	12.9500	-3.717%	7	4,491	-89.730%
2026-06-26	12.6600	13.4500	11.7000	13.4500	+18.921%	53	4,488	-90.112%
2026-06-25	11.1000	12.7500	11.0900	11.3100	-26.701%	182	4,482	-88.240%
2026-06-24	16.0000	16.0000	15.0000	15.4300	-10.291%	53	4,482	-91.380%
2026-06-23	17.2100	17.2100	15.8000	17.2000	+33.644%	18	4,445	-92.267%
2026-06-22	13.8500	13.8500	12.8700	12.8700	-13.041%	9	4,434	-89.666%
2026-06-18	15.0400	15.2000	14.8000	14.8000	-4.884%	415	4,650	-91.014%
2026-06-17	16.4300	17.0000	15.0000	15.5600	-9.745%	35	4,650	-91.452%
2026-06-16	15.9700	17.2400	15.9700	17.2400	+7.750%	22	4,650	-92.285%
2026-06-15	17.5000	17.7500	16.0000	16.0000	-25.754%	712	4,633	-91.688%
2026-06-12	21.8100	22.1000	20.9000	21.5500	+0.233%	13	4,042	-93.828%
2026-06-11	24.5300	24.5300	21.5000	21.5000	-16.342%	5	4,040	-93.814%
2026-06-10	24.4300	25.7000	23.5000	25.7000	+5.761%	4	4,042	-94.825%
2026-06-09	19.5000	25.8700	19.4200	24.3000	+13.023%	9	4,042	-94.527%
2026-06-08	19.2000	21.8600	19.2000	21.5000	-13.620%	62	4,043	-93.814%
2026-06-05	20.0000	25.0000	19.7400	24.8900	+39.831%	81	4,043	-94.656%
2026-06-04	17.5500	19.1000	17.5000	17.8000	+10.834%	46	4,055	-92.528%
2026-06-03	15.7300	16.0600	15.7300	16.0600	+1.646%	9	4,041	-91.719%
2026-06-02	16.5000	16.6500	15.8000	15.8000	-8.934%	1,006	4,045	-91.582%
2026-06-01	18.0000	18.5100	17.3300	17.3500	-14.321%	70	3,305	-92.334%
2026-05-29	18.8400	20.3500	18.7500	20.2500	+3.053%	396	3,322	-93.432%
2026-05-28	20.2000	21.0500	19.4800	19.6500	-5.755%	222	3,042	-93.232%
2026-05-27	19.3000	21.7500	19.3000	20.8500	+4.198%	70	2,918	-93.621%
2026-05-26	23.6000	23.6000	20.0000	20.0100	-28.992%	255	2,906	-93.353%
2026-05-22	28.0000	28.1800	25.7500	28.1800	+1.185%	22	2,892	-95.280%
2026-05-21	29.2000	29.2000	27.6000	27.8500	-8.987%	25	2,891	-95.224%
2026-05-20	30.2000	31.8000	30.2000	30.6000	-5.263%	52	2,891	-95.654%
2026-05-19	36.1500	37.0400	32.0500	32.3000	-11.749%	27	2,897	-95.882%
2026-05-18	31.2900	37.5500	31.2900	36.6000	+16.746%	71	2,897	-96.366%
2026-05-15	33.0000	33.1600	31.0000	31.3500	+5.378%	64	2,897	-95.758%
2026-05-14	30.0000	30.0000	29.2000	29.7500	-0.668%	25	2,853	-95.529%
2026-05-13	29.8500	31.5400	29.7000	29.9500	-10.996%	175	2,702	-95.559%
2026-05-12	31.5000	35.0000	31.5000	33.6500	+4.503%	117	2,702	-96.048%
2026-05-11	27.3700	32.2000	27.0000	32.2000	+5.643%	588	2,702	-95.870%
2026-05-08	32.6400	32.7300	30.4700	30.4800	-18.936%	278	2,354	-95.636%
2026-05-07	36.7500	37.6000	34.0000	37.6000	+5.618%	37	2,194	-96.463%
2026-05-06	36.6000	38.7200	35.3500	35.6000	-4.558%	41	2,180	-96.264%
2026-05-05	38.5500	38.5500	35.9000	37.3000	-15.227%	253	2,185	-96.434%
2026-05-04	43.9500	44.0000	41.7700	44.0000	-9.595%	164	2,193	-96.977%
2026-05-01	49.4000	51.2700	48.3000	48.6700	-8.515%	84	2,266	-97.267%
2026-04-30	50.6000	54.7200	50.2700	53.2000	-1.664%	70	2,266	-97.500%
2026-04-29	51.6400	54.1000	51.6000	54.1000	-3.393%	74	2,270	-97.542%
2026-04-28	56.0000	60.5000	55.2200	56.0000	+2.847%	47	2,212	-97.625%
2026-04-27	55.0000	56.2500	53.4700	54.4500	-7.224%	131	2,193	-97.557%
2026-04-24	57.7200	59.0000	56.6300	58.6900	-6.841%	72	2,180	-97.734%
2026-04-23	62.0500	63.5700	59.0000	63.0000	+4.132%	564	2,215	-97.889%
2026-04-22	62.9000	64.4700	59.6800	60.5000	-9.701%	152	1,752	-97.802%
2026-04-21	67.6000	68.2500	67.0000	67.0000	-0.534%	20	1,734	-98.015%
2026-04-20	66.6000	69.9100	65.6000	67.3600	+0.432%	70	1,734	-98.026%
2026-04-17	65.7500	68.2600	65.4600	67.0700	-2.016%	237	1,690	-98.017%
2026-04-16	69.2500	70.0000	67.9700	68.4500	-1.511%	17	1,763	-98.057%
2026-04-15	68.2000	72.0000	68.1000	69.5000	+2.811%	13	1,757	-98.086%
2026-04-14	73.0000	73.0000	67.6000	67.6000	-10.558%	533	1,748	-98.033%
2026-04-13	78.5000	79.7000	75.5800	75.5800	-1.640%	58	2,104	-98.240%
2026-04-10	76.7800	79.0000	76.7500	76.8400	+0.052%	9	2,106	-98.269%
2026-04-09	81.8000	81.8000	76.8000	76.8000	-5.593%	11	2,111	-98.268%
2026-04-08	79.6000	83.6300	78.2500	81.3500	-13.457%	165	2,117	-98.365%
2026-04-07	93.7000	94.0000	93.7000	94.0000	+0.106%	301	2,069	-98.585%
2026-04-06	92.6900	93.9600	92.6900	93.9000	-5.017%	12	1,768	-98.584%
2026-04-02	98.8600	98.8600	98.8600	98.8600	+1.541%	10	1,768	-98.655%
2026-04-01	97.3800	97.3800	95.0600	97.3600	-18.867%	454	1,768	-98.634%
2026-03-31	118.5700	122.6500	116.3000	120.0000	+0.756%	12	1,315	-98.892%
2026-03-30	105.8300	119.1000	105.3500	119.1000	+18.862%	44	1,313	-98.883%
2026-03-27	99.5800	100.5000	97.5000	100.2000	-0.674%	9	1,322	-98.673%
2026-03-26	95.7500	100.8800	95.7500	100.8800	+10.699%	27	1,324	-98.682%
2026-03-25	92.0500	92.5000	91.1300	91.1300	+7.023%	4	1,313	-98.541%
2026-03-24	86.5400	88.0000	85.1500	85.1500	+2.689%	183	1,311	-98.438%
2026-03-23	79.1300	84.7500	79.1300	82.9200	+0.533%	17	1,192	-98.396%
2026-03-20	80.0100	82.4800	78.8000	82.4800	+11.656%	18	1,189	-98.387%
2026-03-19	83.1900	83.1900	72.2000	73.8700	+4.855%	61	1,182	-98.200%
2026-03-18	72.8000	72.8000	69.6000	70.4500	-1.812%	59	1,176	-98.112%
2026-03-17	73.7000	74.4400	71.6000	71.7500	-5.592%	34	1,151	-98.146%
2026-03-16	75.3900	76.0000	74.5000	76.0000	-8.434%	87	1,150	-98.250%
2026-03-13	85.0200	85.0200	82.7300	83.0000	-7.376%	867	1,117	-98.398%
2026-03-12	88.6100	90.2800	88.6100	89.6100	+4.368%	13	835	-98.516%
2026-03-11	86.4000	86.8500	85.0600	85.8600	-4.441%	26	830	-98.451%
2026-03-10	92.7500	92.7500	87.9900	89.8500	-9.744%	35	828	-98.520%
2026-03-09	108.1800	108.1800	99.5500	99.5500	-5.818%	24	833	-98.664%
2026-03-06	100.7600	105.7000	100.7600	105.7000	+8.566%	11	810	-98.742%
2026-03-05	91.4400	98.2500	91.3200	97.3600	+7.998%	14	820	-98.634%
2026-03-04	94.0000	94.0000	89.4400	90.1500	-9.123%	3	818	-98.525%
2026-03-03	99.0000	102.1500	98.3700	99.2000	+12.472%	29	817	-98.659%
2026-03-02	89.9700	90.5800	86.5500	88.2000	-2.477%	58	798	-98.492%
2026-02-27	88.5100	90.4400	88.5100	90.4400	+1.141%	2	787	-98.529%
2026-02-26	88.0000	90.3000	88.0000	89.4200	+4.463%	31	786	-98.513%
2026-02-25	86.1700	86.1700	85.3300	85.6000	-4.889%	14	763	-98.446%
2026-02-24	85.2000	90.0000	84.7200	90.0000	+3.105%	54	763	-98.522%
2026-02-23	83.8000	87.2900	83.8000	87.2900	+4.539%	3	757	-98.476%
2026-02-20	86.0300	86.0300	83.5000	83.5000	-8.242%	40	756	-98.407%
2026-02-19	91.0000	91.0000	91.0000	91.0000	+6.246%	1	764	-98.538%
2026-02-18	88.3800	88.3900	85.1300	85.6500	-10.305%	37	763	-98.447%
2026-02-17	95.4900	95.5300	95.4900	95.4900	+5.339%	5	764	-98.607%
2026-02-13	99.0000	99.0000	90.6500	90.6500	-2.527%	3	761	-98.533%
2026-02-12	87.3500	93.0000	84.3200	93.0000	+1.717%	108	761	-98.570%
2026-02-11	94.2000	97.5000	91.4300	91.4300	-11.147%	104	804	-98.545%
2026-02-10	102.7700	103.3700	102.2200	102.9000	+3.303%	1,079	853	-98.707%
2026-02-09	102.5000	102.5000	99.5300	99.6100	+1.333%	36	488	-98.665%
2026-02-06	105.0000	105.0000	98.3000	98.3000	-7.142%	25	489	-98.647%
2026-02-05	109.1500	109.5000	105.8600	105.8600	-6.219%	12	466	-98.744%
2026-02-04	97.4000	112.8800	97.4000	112.8800	+20.085%	24	465	-98.822%
2026-02-03	88.6400	95.5000	88.6400	94.0000	+8.633%	81	442	-98.585%
2026-02-02	94.7500	95.1700	86.5300	86.5300	-7.859%	38	405	-98.463%
2026-01-30	84.6000	93.9100	84.6000	93.9100	+6.402%	97	406	-98.584%
2026-01-29	91.1300	93.0000	87.0000	88.2600	+0.148%	106	391	-98.493%
2026-01-28	88.0000	89.0000	87.1600	88.1300	-4.724%	199	381	-98.491%
2026-01-27	96.9000	96.9000	92.4600	92.5000	-7.500%	21	235	-98.562%
2026-01-26	99.1200	100.2100	99.1200	100.0000	+1.626%	10	239	-98.670%
2026-01-23	97.8600	100.0000	96.2400	98.4000	-0.736%	126	245	-98.648%
2026-01-22	98.4400	99.1300	98.4400	99.1300	-0.870%	2	122	-98.658%
2026-01-21	104.0000	104.0000	98.4500	100.0000	-8.257%	20	122	-98.670%
2026-01-20	102.5000	109.0000	102.5000	109.0000	-0.457%	34	107	-98.780%
2026-01-16	107.6500	111.5100	106.4500	109.5000	-6.210%	78	44	-98.785%
2026-01-15	114.7000	116.7500	114.7000	116.7500	-3.048%	8	44	-98.861%
2026-01-14	120.4200	120.4200	120.4200	120.4200	+3.900%	1	38	-98.896%
2026-01-12	116.0500	116.0500	115.9000	115.9000	-3.953%	2	39	-98.852%
2026-01-09	120.6700	120.6700	120.6700	120.6700	-3.193%	1	39	-98.898%
2026-01-08	124.3000	124.6500	124.0200	124.6500	+4.774%	6	38	-98.933%
2026-01-07	118.9800	118.9800	118.9700	118.9700	-0.427%	6	32	-98.882%
2026-01-06	122.6000	122.6000	119.4800	119.4800	-8.163%	9	26	-98.887%
2026-01-05	130.1000	130.1000	130.1000	130.1000	0.000%	15	3	-98.978%
2026-01-02	130.1000	130.1000	130.1000	130.1000	-18.688%	1	3	-98.978%
2025-12-18	160.0000	160.0000	160.0000	160.0000	-3.979%	1	2	-99.169%
2025-12-09	166.6300	166.6300	166.6300	166.6300	0.000%	1	1	-99.202%