Dark

MU20261218P410
MU Dec 18 2026 410.00 Put (MU261218P00410000)
option OPRA

EOD

Sep 10, 2026

1.40-10.256%(-0.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.4000	1.4000	1.4000	1.4000	-10.256%	1	1,118	0.000%
2026-09-08	1.5400	1.5900	1.5300	1.5600	+9.859%	284	1,117	-10.256%
2026-09-04	1.4200	1.4200	1.4200	1.4200	-12.346%	1	1,086	-1.408%
2026-09-03	1.5700	1.6200	1.5000	1.6200	+0.621%	4	1,086	-13.580%
2026-09-01	1.7500	2.5500	1.6100	1.6100	-11.050%	12	1,086	-13.043%
2026-08-31	1.8100	1.8100	1.8100	1.8100	-7.653%	1	1,088	-22.652%
2026-08-28	1.9600	1.9600	1.9600	1.9600	-17.300%	1	1,088	-28.571%
2026-08-27	2.3700	2.3700	2.3700	2.3700	-12.222%	12	1,087	-40.928%
2026-08-25	2.7000	2.7000	2.7000	2.7000	-16.923%	1	1,075	-48.148%
2026-08-24	3.4700	3.4700	3.2500	3.2500	-8.192%	3	1,076	-56.923%
2026-08-19	3.5400	3.5400	3.5400	3.5400	-9.694%	1	1,075	-60.452%
2026-08-18	3.7500	3.9200	3.7500	3.9200	-8.837%	4	1,074	-64.286%
2026-08-13	4.3000	4.3000	4.3000	4.3000	-25.862%	3	1,074	-67.442%
2026-08-11	6.0000	6.0000	5.8000	5.8000	-16.547%	3	1,077	-75.862%
2026-08-10	8.2500	9.7400	6.8800	6.9500	-15.758%	5	1,077	-79.856%
2026-08-07	10.3500	10.3500	8.2500	8.2500	-20.290%	37	1,078	-83.030%
2026-08-06	10.3500	10.3500	10.3500	10.3500	-3.721%	1	1,059	-86.473%
2026-08-05	10.8000	10.8000	10.7500	10.7500	-14.683%	3	1,060	-86.977%
2026-08-04	12.6000	12.6000	12.6000	12.6000	-26.100%	1	1,061	-88.889%
2026-08-03	17.0500	17.0500	17.0500	17.0500	+15.203%	11	1,050	-91.789%
2026-07-31	15.3500	15.3500	14.7500	14.8000	-11.905%	17	1,050	-90.541%
2026-07-30	16.8000	16.8000	16.8000	16.8000	-13.802%	1	1,035	-91.667%
2026-07-29	20.4300	20.4300	19.2100	19.4900	+28.562%	4	1,036	-92.817%
2026-07-27	16.6500	16.6600	15.1600	15.1600	-3.439%	9	1,034	-90.765%
2026-07-24	16.2700	16.2700	15.7000	15.7000	+3.289%	4	1,035	-91.083%
2026-07-22	15.8200	15.8200	15.2000	15.2000	-17.927%	3	1,033	-90.789%
2026-07-20	17.4300	18.5200	17.4300	18.5200	+2.320%	8	1,035	-92.441%
2026-07-17	17.8000	18.1000	17.7000	18.1000	-3.518%	14	1,039	-92.265%
2026-07-16	18.5100	18.7600	18.5100	18.7600	+26.160%	4	1,028	-92.537%
2026-07-14	14.7000	15.0400	14.5700	14.8700	-10.958%	194	1,026	-90.585%
2026-07-13	16.7100	16.7100	16.7000	16.7000	+7.742%	2	877	-91.617%
2026-07-10	16.4000	16.4000	15.5000	15.5000	-1.899%	30	876	-90.968%
2026-07-09	15.8000	15.8000	15.8000	15.8000	-22.549%	1	892	-91.139%
2026-07-07	20.6000	21.0000	20.4000	20.4000	+16.571%	9	893	-93.137%
2026-07-02	15.5500	17.5000	15.5500	17.5000	+12.179%	7	893	-92.000%
2026-07-01	14.8500	15.6000	14.8500	15.6000	+20.930%	2	893	-91.026%
2026-06-25	13.2500	13.4000	12.5000	12.9000	-21.818%	461	894	-89.147%
2026-06-24	15.9500	16.5000	15.9500	16.5000	-5.714%	2	1,159	-91.515%
2026-06-23	17.5000	17.5000	17.5000	17.5000	+5.804%	1	1,157	-92.000%
2026-06-17	16.3500	16.5400	16.3500	16.5400	-9.370%	5	1,158	-91.536%
2026-06-16	16.5000	18.2500	16.5000	18.2500	+5.006%	9	1,158	-92.329%
2026-06-15	18.3200	18.3200	17.3800	17.3800	-24.762%	16	1,156	-91.945%
2026-06-11	26.0300	26.0300	23.1000	23.1000	-15.136%	5	1,156	-93.939%
2026-06-10	24.3000	27.2200	23.6000	27.2200	+11.102%	6	1,161	-94.857%
2026-06-09	25.6300	25.6300	24.5000	24.5000	+5.603%	5	1,165	-94.286%
2026-06-08	22.6500	23.2000	22.6000	23.2000	-14.074%	17	1,163	-93.966%
2026-06-05	21.5200	27.0000	21.4000	27.0000	+39.679%	14	1,163	-94.815%
2026-06-04	19.6200	19.6200	19.3300	19.3300	+13.041%	3	1,157	-92.757%
2026-06-03	17.3000	17.3500	17.1000	17.1000	-3.499%	311	1,157	-91.813%
2026-06-02	17.7200	17.7200	17.7200	17.7200	-10.505%	1	1,169	-92.099%
2026-06-01	19.7900	19.9200	19.6300	19.8000	-2.703%	17	1,169	-92.929%
2026-05-29	20.5000	21.4400	20.3500	20.3500	-4.235%	4	1,165	-93.120%
2026-05-28	21.9500	22.6000	20.9200	21.2500	-9.996%	28	1,167	-93.412%
2026-05-27	20.0000	23.6100	20.0000	23.6100	+6.351%	376	1,184	-94.070%
2026-05-26	26.1000	26.1000	22.2000	22.2000	-26.074%	8	1,258	-93.694%
2026-05-22	30.0200	30.0300	28.3900	30.0300	+1.797%	71	1,263	-95.338%
2026-05-21	31.0000	31.0000	29.5000	29.5000	-14.244%	160	1,253	-95.254%
2026-05-20	34.4000	34.4000	34.4000	34.4000	-6.011%	4	1,253	-95.930%
2026-05-18	36.6000	36.6000	36.6000	36.6000	+2.521%	10	1,282	-96.175%
2026-05-15	35.7000	35.7000	35.7000	35.7000	+13.369%	1	1,282	-96.078%
2026-05-14	32.7500	32.7500	31.4900	31.4900	-3.730%	6	1,291	-95.554%
2026-05-13	33.5000	33.5000	32.7100	32.7100	-7.258%	13	1,285	-95.720%
2026-05-12	34.1000	36.8000	33.7200	35.2700	+3.280%	76	1,285	-96.031%
2026-05-11	32.0800	34.1500	31.9900	34.1500	+3.017%	29	1,285	-95.900%
2026-05-08	34.9000	34.9000	33.1500	33.1500	-18.148%	12	1,313	-95.777%
2026-05-07	38.9300	40.5000	38.9300	40.5000	-0.491%	2	1,308	-96.543%
2026-05-05	40.6700	40.7000	40.6700	40.7000	-13.146%	10	1,310	-96.560%
2026-05-04	47.5000	47.5000	45.8000	46.8600	-11.451%	124	1,302	-97.012%
2026-05-01	54.6800	54.8500	52.0900	52.9200	-8.364%	28	1,415	-97.354%
2026-04-30	54.5000	59.1000	54.5000	57.7500	+0.697%	28	1,415	-97.576%
2026-04-29	56.1000	58.2000	56.1000	57.3500	-7.945%	62	1,397	-97.559%
2026-04-28	60.6300	63.5500	60.6300	62.3000	+5.361%	29	1,387	-97.753%
2026-04-27	58.8800	59.3000	57.7400	59.1300	-6.277%	47	1,377	-97.632%
2026-04-24	61.6600	63.0900	61.6600	63.0900	-4.842%	3	1,367	-97.781%
2026-04-23	66.3000	66.3000	66.3000	66.3000	+2.505%	1	1,367	-97.888%
2026-04-22	66.4000	66.4000	64.2000	64.6800	-11.154%	268	1,366	-97.835%
2026-04-21	72.8000	72.8000	72.8000	72.8000	+0.636%	1	1,344	-98.077%
2026-04-20	72.0500	72.5000	71.4500	72.3400	+1.246%	5	1,345	-98.065%
2026-04-17	72.3100	72.4500	71.4500	71.4500	-2.987%	3	1,343	-98.041%
2026-04-16	73.3000	74.4000	73.3000	73.6500	-3.473%	20	1,342	-98.099%
2026-04-15	76.3000	76.3000	76.3000	76.3000	+5.024%	1	1,342	-98.165%
2026-04-14	76.8500	79.3500	72.1500	72.6500	-14.529%	363	1,341	-98.073%
2026-04-13	84.2000	85.2000	84.0000	85.0000	+3.155%	156	1,057	-98.353%
2026-04-10	83.4500	84.1000	82.4000	82.4000	+0.795%	24	910	-98.301%
2026-04-09	84.0000	85.0000	81.7500	81.7500	-5.546%	466	891	-98.287%
2026-04-08	86.5500	86.5500	86.5500	86.5500	-14.094%	4	497	-98.382%
2026-04-06	100.7500	100.7500	100.7500	100.7500	-2.393%	1	493	-98.610%
2026-04-01	103.2200	103.2200	103.2200	103.2200	-16.428%	1	494	-98.644%
2026-03-30	113.0700	126.2000	113.0700	123.5100	+14.786%	9	494	-98.866%
2026-03-26	107.8700	108.1000	107.6000	107.6000	+11.537%	20	492	-98.699%
2026-03-25	100.5500	100.5500	96.4700	96.4700	+2.258%	6	482	-98.549%
2026-03-24	92.0000	94.3400	92.0000	94.3400	+6.659%	5	484	-98.516%
2026-03-23	86.0500	88.4500	86.0500	88.4500	+5.147%	4	484	-98.417%
2026-03-20	84.1200	84.1200	84.1200	84.1200	+9.105%	1	482	-98.336%
2026-03-19	80.1500	81.8500	76.2500	77.1000	-3.625%	49	482	-98.184%
2026-03-17	80.0000	80.0000	80.0000	80.0000	-0.646%	2	448	-98.250%
2026-03-16	79.9300	81.8000	79.9300	80.5200	-9.498%	3	450	-98.261%
2026-03-13	88.6600	88.9700	88.6600	88.9700	-6.347%	2	453	-98.426%
2026-03-12	97.7500	97.7700	95.0000	95.0000	+4.787%	5	452	-98.526%
2026-03-11	94.0000	94.0000	90.6600	90.6600	-7.395%	3	450	-98.456%
2026-03-10	97.9000	97.9000	97.9000	97.9000	-9.142%	10	450	-98.570%
2026-03-09	107.8500	107.8500	107.7500	107.7500	+1.174%	2	460	-98.701%
2026-03-03	105.6000	106.5000	105.6000	106.5000	+14.418%	5	460	-98.685%
2026-03-02	93.6500	98.0500	92.9500	93.0800	-3.203%	234	458	-98.496%
2026-02-27	95.2500	96.1600	95.2500	96.1600	-0.394%	12	395	-98.544%
2026-02-26	95.6500	96.9900	95.6500	96.5400	+5.566%	74	384	-98.550%
2026-02-25	91.4500	91.4500	91.4500	91.4500	-3.432%	1	348	-98.469%
2026-02-24	90.3900	95.2100	90.3900	94.7000	+1.883%	13	348	-98.522%
2026-02-23	89.4500	93.1900	89.4500	92.9500	+1.551%	68	339	-98.494%
2026-02-20	91.4900	91.5300	91.4900	91.5300	-2.989%	30	273	-98.470%
2026-02-19	94.4000	94.4000	94.3500	94.3500	+3.773%	2	284	-98.516%
2026-02-18	92.0400	92.0400	90.9200	90.9200	-7.555%	33	285	-98.460%
2026-02-17	97.8500	98.7900	97.8500	98.3500	+0.737%	5	258	-98.577%
2026-02-12	90.7000	97.6300	90.7000	97.6300	+0.629%	3	257	-98.566%
2026-02-11	98.9700	98.9700	97.0000	97.0200	-17.233%	19	255	-98.557%
2026-02-05	117.2200	117.2200	117.2200	117.2200	+4.428%	1	242	-98.806%
2026-02-04	104.5000	113.4000	103.3200	112.2500	+11.293%	335	242	-98.753%
2026-02-03	101.5000	101.5000	100.8600	100.8600	+8.803%	2	26	-98.612%
2026-02-02	92.9900	92.9900	92.1000	92.7000	-7.300%	18	26	-98.490%
2026-01-30	101.3300	101.3300	100.0000	100.0000	+4.167%	3	18	-98.600%
2026-01-29	92.0000	96.0000	92.0000	96.0000	+3.717%	7	18	-98.542%
2026-01-28	94.7600	94.9800	92.5600	92.5600	-6.505%	7	15	-98.487%
2026-01-27	99.0000	99.0000	99.0000	99.0000	-6.692%	2	13	-98.586%
2026-01-26	106.1000	106.1000	106.1000	106.1000	-0.047%	5	13	-98.680%
2026-01-23	102.0700	106.1500	102.0700	106.1500	-1.357%	3	14	-98.681%
2026-01-22	107.9800	108.0000	107.6100	107.6100	+0.617%	5	11	-98.699%
2026-01-21	107.3500	107.3500	106.9500	106.9500	-7.802%	2	8	-98.691%
2026-01-16	116.0000	116.0000	116.0000	116.0000	-5.190%	4	3	-98.793%
2026-01-12	122.3500	122.3500	122.3500	122.3500	-0.609%	1	3	-98.856%
2026-01-09	123.2000	123.2000	123.1000	123.1000	-5.052%	2	3	-98.863%
2026-01-06	129.6500	129.6500	129.6500	129.6500	-7.161%	2	3	-98.920%
2026-01-05	139.6500	139.6500	139.6500	139.6500	0.000%	2	1	-98.997%