Dark

MU20261218P420
MU Dec 18 2026 420.00 Put (MU261218P00420000)
option OPRA

EOD

Sep 9, 2026

1.55-3.125%(-0.05)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	1.5900	1.5900	1.5500	1.5500	-3.125%	22	4,001	0.000%
2026-09-08	1.6000	1.6000	1.6000	1.6000	-6.433%	5	4,000	-3.125%
2026-09-04	1.6900	1.7100	1.6900	1.7100	-25.328%	2	4,000	-9.357%
2026-08-27	2.5100	2.5100	2.2900	2.2900	-10.547%	29	4,000	-32.314%
2026-08-26	2.6000	2.6000	2.5600	2.5600	-11.724%	2	3,999	-39.453%
2026-08-25	3.2000	3.2000	2.9000	2.9000	-9.375%	11	3,999	-46.552%
2026-08-24	3.8500	3.8500	3.2000	3.2000	+1.587%	5	3,999	-51.563%
2026-08-21	3.4200	3.4200	3.1500	3.1500	-16.446%	9	4,000	-50.794%
2026-08-20	3.7700	3.7700	3.7700	3.7700	-8.495%	1	4,006	-58.886%
2026-08-19	4.1200	4.1200	4.1200	4.1200	-4.186%	1	4,006	-62.379%
2026-08-18	3.6500	4.3000	3.6500	4.3000	+34.375%	6	4,006	-63.953%
2026-08-17	3.2700	3.2700	3.2000	3.2000	-25.581%	2	4,000	-51.563%
2026-08-14	4.3600	4.3600	4.3000	4.3000	-5.495%	53	4,000	-63.953%
2026-08-13	4.5500	4.5500	4.5500	4.5500	-10.256%	1	4,000	-65.934%
2026-08-12	5.2600	5.3000	5.0700	5.0700	-33.725%	154	4,001	-69.428%
2026-08-10	9.1000	9.1000	7.6100	7.6500	-15.934%	7	3,997	-79.739%
2026-08-07	10.5500	11.0000	9.1000	9.1000	-15.191%	99	3,997	-82.967%
2026-08-06	12.2500	12.2500	10.7300	10.7300	-8.603%	29	3,976	-85.555%
2026-08-05	11.8500	11.9000	11.6500	11.7400	-12.388%	4	3,971	-86.797%
2026-08-04	13.5000	13.5500	13.3400	13.4000	-17.284%	15	3,974	-88.433%
2026-08-03	17.5000	17.5000	16.2000	16.2000	0.000%	2	3,971	-90.432%
2026-07-31	17.1500	17.1500	16.2000	16.2000	+2.208%	4	3,970	-90.432%
2026-07-30	17.7500	17.7500	15.8500	15.8500	-20.869%	14	3,970	-90.221%
2026-07-28	20.3400	20.5400	19.4300	20.0300	+13.228%	8	3,971	-92.262%
2026-07-27	18.2300	18.6500	17.6900	17.6900	+1.960%	5	3,973	-91.238%
2026-07-24	17.3500	17.3500	17.3500	17.3500	+6.769%	5	3,973	-91.066%
2026-07-22	17.4000	17.4000	16.2500	16.2500	-6.663%	7	3,978	-90.462%
2026-07-21	17.1900	18.0500	17.1900	17.4100	-17.488%	19	3,979	-91.097%
2026-07-20	18.8700	21.1000	18.8700	21.1000	0.000%	12	3,981	-92.654%
2026-07-17	21.2500	21.2500	18.0900	21.1000	+3.788%	31	3,981	-92.654%
2026-07-16	20.0000	20.3300	20.0000	20.3300	+7.509%	3	3,966	-92.376%
2026-07-15	18.9000	19.6200	18.6500	18.9100	+9.623%	5	3,966	-91.803%
2026-07-13	17.9800	19.1200	17.2500	17.2500	-1.429%	5	3,967	-91.014%
2026-07-10	17.5000	17.5000	17.5000	17.5000	+2.941%	1	3,967	-91.143%
2026-07-09	16.9900	18.2500	16.9900	17.0000	-15.633%	14	3,968	-90.882%
2026-07-08	21.0000	21.6500	20.1500	20.1500	-11.623%	17	3,965	-92.308%
2026-07-07	22.8000	22.8000	22.8000	22.8000	+20.507%	1	3,965	-93.202%
2026-07-06	18.7500	18.9200	18.7500	18.9200	-5.400%	4	3,966	-91.808%
2026-07-02	16.9500	20.0000	16.9500	20.0000	+17.647%	4	3,968	-92.250%
2026-07-01	15.7500	17.3500	15.7000	17.0000	+10.246%	9	3,968	-90.882%
2026-06-29	15.2300	15.4200	15.2300	15.4200	+4.542%	2	3,976	-89.948%
2026-06-26	14.7500	14.7500	14.7500	14.7500	+8.059%	1	3,975	-89.492%
2026-06-25	14.3000	14.3000	13.5000	13.6500	-23.315%	67	3,975	-88.645%
2026-06-24	18.0700	18.0700	17.8000	17.8000	-8.671%	3	3,975	-91.292%
2026-06-23	19.4000	19.4900	19.4000	19.4900	+27.386%	2	3,975	-92.047%
2026-06-22	16.1000	16.1000	15.3000	15.3000	-11.765%	4	3,975	-89.869%
2026-06-18	17.3400	17.3400	17.3400	17.3400	-8.254%	1	3,976	-91.061%
2026-06-17	18.8500	18.9000	18.8500	18.9000	-3.571%	2	3,976	-91.799%
2026-06-16	17.2000	20.2000	17.2000	19.6000	+3.049%	5	3,976	-92.092%
2026-06-15	20.0700	20.1500	19.0000	19.0200	-23.614%	6	3,977	-91.851%
2026-06-11	26.2000	26.2000	24.9000	24.9000	-15.593%	7	3,981	-93.775%
2026-06-10	25.3000	29.5000	25.3000	29.5000	+11.742%	6	3,984	-94.746%
2026-06-09	27.7000	27.7000	26.4000	26.4000	+5.137%	9	3,987	-94.129%
2026-06-08	24.3000	25.1100	24.1000	25.1100	-12.813%	119	3,987	-93.827%
2026-06-05	24.0000	29.0000	24.0000	28.8000	+38.329%	11	3,993	-94.618%
2026-06-04	20.5500	22.1000	20.5500	20.8200	+12.116%	7	3,989	-92.555%
2026-06-03	18.1400	18.7600	18.1400	18.5700	-0.854%	7	3,992	-91.653%
2026-06-02	19.6800	19.6800	18.7300	18.7300	-5.642%	4	3,994	-91.725%
2026-06-01	21.3200	21.4700	19.8500	19.8500	-13.091%	883	3,994	-92.191%
2026-05-29	21.8500	23.0200	21.8500	22.8400	+0.307%	14	3,585	-93.214%
2026-05-28	23.6000	24.4500	22.7700	22.7700	-5.909%	25	3,585	-93.193%
2026-05-27	24.2000	24.2000	24.2000	24.2000	+2.369%	2	3,587	-93.595%
2026-05-26	27.5000	27.6000	23.6400	23.6400	-28.364%	175	3,585	-93.443%
2026-05-22	32.5500	33.0000	32.5500	33.0000	+4.101%	4	3,587	-95.303%
2026-05-21	32.8000	32.8000	31.7000	31.7000	-10.325%	16	3,587	-95.110%
2026-05-20	35.4800	35.4800	35.1500	35.3500	-6.974%	8	3,587	-95.615%
2026-05-19	39.2200	39.2200	36.8000	38.0000	-11.463%	14	3,597	-95.921%
2026-05-18	35.9500	42.9200	35.9500	42.9200	+12.503%	165	3,597	-96.389%
2026-05-15	37.9600	38.1500	37.9600	38.1500	+12.703%	2	3,597	-95.937%
2026-05-14	34.2000	34.4000	33.8500	33.8500	-3.064%	46	3,623	-95.421%
2026-05-13	35.8500	35.8500	34.7000	34.9200	-9.557%	7	3,628	-95.561%
2026-05-12	38.2500	40.1200	38.2500	38.6100	+3.651%	7	3,628	-95.985%
2026-05-11	31.5500	37.2500	31.5000	37.2500	+3.674%	22	3,628	-95.839%
2026-05-08	37.0500	37.0500	35.9300	35.9300	-17.592%	99	3,629	-95.686%
2026-05-07	42.0000	44.2500	39.8600	43.6000	+3.073%	18	3,635	-96.445%
2026-05-06	42.8000	42.8000	42.3000	42.3000	-1.053%	12	3,641	-96.336%
2026-05-05	43.8000	43.9000	41.7500	42.7500	-13.286%	71	3,641	-96.374%
2026-05-04	51.3500	51.3500	49.2000	49.3000	-12.589%	17	3,662	-96.856%
2026-05-01	56.8000	58.5500	56.4000	56.4000	-7.435%	118	3,605	-97.252%
2026-04-30	59.2000	63.5000	58.8500	60.9300	-1.884%	10,370	3,605	-97.456%
2026-04-29	60.9500	62.6500	60.4500	62.1000	-4.093%	127	10,472	-97.504%
2026-04-28	64.7000	67.7500	64.7000	64.7500	+2.696%	35	10,358	-97.606%
2026-04-27	63.5000	64.6500	61.6300	63.0500	-6.937%	83	10,353	-97.542%
2026-04-24	66.0100	68.0400	65.7500	67.7500	-5.837%	32	10,344	-97.712%
2026-04-23	72.0000	72.0000	68.3000	71.9500	+3.644%	60	10,346	-97.846%
2026-04-22	70.2500	73.6400	69.4200	69.4200	-10.760%	64	10,345	-97.767%
2026-04-21	76.9000	78.5000	76.3800	77.7900	-0.013%	8	10,337	-98.007%
2026-04-20	77.4500	81.1500	77.1700	77.8000	+0.582%	45	10,337	-98.008%
2026-04-17	76.5000	78.5000	75.0000	77.3500	-1.740%	10,367	10,338	-97.996%
2026-04-16	78.7200	78.7200	78.7200	78.7200	-4.847%	1	353	-98.031%
2026-04-15	78.3200	82.7300	77.7000	82.7300	+6.721%	452	353	-98.126%
2026-04-14	83.5000	83.5000	77.5200	77.5200	-11.809%	459	714	-98.001%
2026-04-13	91.3000	91.4500	87.9000	87.9000	+0.125%	5	323	-98.237%
2026-04-10	88.5000	89.7500	87.7900	87.7900	-1.071%	114	323	-98.234%
2026-04-09	88.8700	88.8700	88.7400	88.7400	-4.591%	38	253	-98.253%
2026-04-08	91.8400	93.0100	91.8300	93.0100	-12.213%	3	237	-98.334%
2026-04-06	105.9500	105.9500	105.9500	105.9500	-6.297%	1	238	-98.537%
2026-04-02	113.0700	113.0700	113.0700	113.0700	+4.791%	1	238	-98.629%
2026-04-01	107.0000	107.9000	107.0000	107.9000	-18.071%	2	238	-98.563%
2026-03-31	129.9600	134.6000	129.9600	131.7000	+2.971%	5	240	-98.823%
2026-03-30	121.5900	127.9000	121.2300	127.9000	+13.387%	7	241	-98.788%
2026-03-27	111.7700	112.8000	108.9900	112.8000	-0.643%	4	241	-98.626%
2026-03-26	113.5300	113.5300	113.5300	113.5300	+8.444%	1	240	-98.635%
2026-03-25	104.6900	104.6900	104.6900	104.6900	+6.501%	1	239	-98.519%
2026-03-24	100.0000	100.0000	98.3000	98.3000	+4.054%	6	240	-98.423%
2026-03-23	89.0000	96.6700	89.0000	94.4700	+4.618%	33	235	-98.359%
2026-03-20	89.0000	90.3000	89.0000	90.3000	+9.243%	4	227	-98.283%
2026-03-19	93.3000	93.3000	82.6200	82.6600	+3.467%	35	227	-98.125%
2026-03-18	80.0100	80.9300	79.5500	79.8900	-9.370%	91	214	-98.060%
2026-03-16	85.1000	88.1500	85.1000	88.1500	-6.917%	7	130	-98.242%
2026-03-13	93.0000	94.8500	93.0000	94.7000	-3.318%	15	128	-98.363%
2026-03-11	97.7100	97.9500	97.7100	97.9500	-17.230%	2	127	-98.418%
2026-03-06	117.8000	118.3400	117.8000	118.3400	+14.393%	42	126	-98.690%
2026-03-04	103.3500	103.4500	103.3500	103.4500	+2.823%	10	166	-98.502%
2026-03-02	102.1300	102.3500	98.7000	100.6100	-1.353%	96	161	-98.459%
2026-02-27	101.9900	101.9900	101.9900	101.9900	+2.276%	5	127	-98.480%
2026-02-26	102.3500	103.3600	98.4000	99.7200	+3.659%	36	129	-98.446%
2026-02-25	96.2000	96.2000	96.2000	96.2000	-0.156%	1	129	-98.389%
2026-02-24	97.9100	100.1000	96.3500	96.3500	-3.621%	47	129	-98.391%
2026-02-23	95.4200	99.9900	94.9700	99.9700	+6.182%	8	93	-98.450%
2026-02-20	96.4000	96.4000	94.1000	94.1500	-3.495%	3	93	-98.354%
2026-02-18	97.7000	97.7000	97.5600	97.5600	-6.775%	2	92	-98.411%
2026-02-17	104.5500	104.6500	104.5500	104.6500	+2.699%	2	91	-98.519%
2026-02-13	101.6000	101.9500	101.4000	101.9000	-1.451%	24	70	-98.479%
2026-02-12	98.6000	103.4000	98.6000	103.4000	-1.242%	43	70	-98.501%
2026-02-11	104.5500	104.7000	104.5500	104.7000	-10.129%	12	29	-98.520%
2026-02-10	115.4500	116.5000	115.4500	116.5000	+3.832%	5	17	-98.670%
2026-02-06	112.2000	112.2000	112.2000	112.2000	+6.200%	2	14	-98.619%
2026-02-03	105.6500	105.6500	105.6500	105.6500	+8.315%	1	15	-98.533%
2026-02-02	98.9400	98.9400	97.5400	97.5400	+1.414%	3	16	-98.411%
2026-01-30	96.1800	96.1800	96.1800	96.1800	-8.146%	1	15	-98.388%
2026-01-29	104.7100	104.7100	104.7100	104.7100	+5.714%	2	14	-98.520%
2026-01-28	99.0000	100.4800	99.0000	99.0500	-11.563%	4	12	-98.435%
2026-01-26	112.0000	112.0000	112.0000	112.0000	+0.819%	1	9	-98.616%
2026-01-22	111.1100	111.1100	111.0900	111.0900	-7.855%	2	8	-98.605%
2026-01-16	120.5600	120.5600	120.5600	120.5600	-6.179%	1	6	-98.714%
2026-01-15	128.5000	128.5000	128.5000	128.5000	-1.230%	1	6	-98.794%
2026-01-12	129.9500	130.1000	129.9500	130.1000	-3.055%	5	5	-98.809%
2026-01-07	133.2000	134.2000	133.2000	134.2000	-2.400%	2	3	-98.845%
2026-01-06	137.5000	137.5000	137.5000	137.5000	0.000%	1	1	-98.873%