Dark

MU20261218P430
MU Dec 18 2026 430.00 Put (MU261218P00430000)
option OPRA

EOD

Sep 9, 2026

1.70-6.593%(-0.12)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	1.7800	1.8400	1.7000	1.7000	-6.593%	18	611	0.000%
2026-09-08	1.8500	1.9000	1.8200	1.8200	+8.982%	4	613	-6.593%
2026-09-04	1.6700	1.6700	1.6700	1.6700	-11.170%	1	613	+1.796%
2026-09-03	1.8000	1.8800	1.8000	1.8800	-10.476%	2	613	-9.574%
2026-09-01	2.0900	2.1000	2.0900	2.1000	+1.942%	3	615	-19.048%
2026-08-31	2.0300	2.0600	2.0300	2.0600	-11.966%	2	612	-17.476%
2026-08-28	2.3700	2.3700	2.3400	2.3400	-13.333%	2	612	-27.350%
2026-08-27	2.7000	2.7000	2.7000	2.7000	-15.094%	4	612	-37.037%
2026-08-25	3.1800	3.1800	3.1800	3.1800	-14.745%	1	608	-46.541%
2026-08-21	3.8000	3.8000	3.7300	3.7300	-22.292%	4	610	-54.424%
2026-08-18	4.6800	4.8000	4.6800	4.8000	+7.383%	11	611	-64.583%
2026-08-14	5.0000	5.0000	4.4700	4.4700	-10.600%	11	605	-61.969%
2026-08-13	5.1500	5.1500	5.0000	5.0000	-9.091%	4	609	-66.000%
2026-08-12	6.0400	6.0400	5.5000	5.5000	-27.056%	4	609	-69.091%
2026-08-10	9.0300	9.0300	7.5400	7.5400	-23.838%	7	610	-77.454%
2026-08-07	10.7700	11.1000	9.9000	9.9000	-15.888%	3	612	-82.828%
2026-08-06	12.5000	12.5500	11.7700	11.7700	-7.686%	5	612	-85.556%
2026-08-05	12.8000	12.9500	12.6500	12.7500	-14.315%	7	614	-86.667%
2026-08-04	14.8800	14.8800	14.8800	14.8800	-19.130%	1	621	-88.575%
2026-08-03	21.3500	21.3500	18.4000	18.4000	-1.867%	2	621	-90.761%
2026-07-31	17.8000	18.7500	17.4500	18.7500	+1.078%	4	620	-90.933%
2026-07-30	18.4000	18.5500	18.4000	18.5500	-21.398%	11	619	-90.836%
2026-07-29	23.3000	24.3500	23.3000	23.6000	+5.593%	17	629	-92.797%
2026-07-28	23.0900	23.0900	22.3500	22.3500	+4.684%	6	619	-92.394%
2026-07-27	21.3500	21.3500	21.3500	21.3500	+19.474%	1	614	-92.037%
2026-07-24	17.8700	17.8700	17.8700	17.8700	-0.722%	3	615	-90.487%
2026-07-22	18.0000	18.0000	18.0000	18.0000	-14.611%	1	615	-90.556%
2026-07-20	21.0800	21.0800	21.0800	21.0800	-1.449%	1	615	-91.935%
2026-07-17	22.2000	22.2000	19.8600	21.3900	+5.266%	59	615	-92.052%
2026-07-15	20.3200	20.3200	20.3200	20.3200	+10.136%	1	613	-91.634%
2026-07-13	18.6000	18.6000	18.4500	18.4500	+2.500%	4	612	-90.786%
2026-07-09	18.0000	18.0000	18.0000	18.0000	-26.380%	1	614	-90.556%
2026-07-07	24.1900	24.4500	23.5800	24.4500	+20.443%	3	613	-93.047%
2026-07-02	20.0500	20.3000	20.0500	20.3000	+12.465%	10	608	-91.626%
2026-07-01	18.0500	18.0500	18.0500	18.0500	+17.974%	1	608	-90.582%
2026-06-30	15.3000	15.3000	15.3000	15.3000	+2.000%	1	607	-88.889%
2026-06-26	15.0000	15.0000	15.0000	15.0000	-3.226%	1	606	-88.667%
2026-06-25	13.4100	15.6000	13.4100	15.5000	-23.267%	55	607	-89.032%
2026-06-24	19.4400	20.2000	19.4400	20.2000	-0.932%	3	610	-91.584%
2026-06-23	21.1500	21.1500	20.3900	20.3900	+21.153%	2	610	-91.663%
2026-06-22	15.8500	16.8300	15.8500	16.8300	-10.192%	2	609	-89.899%
2026-06-18	18.8200	18.8200	18.7400	18.7400	-6.673%	2	613	-90.928%
2026-06-17	20.0800	20.0800	20.0800	20.0800	-4.834%	1	613	-91.534%
2026-06-16	19.5000	21.1500	19.5000	21.1000	+4.975%	16	613	-91.943%
2026-06-15	21.3000	21.5000	20.1000	20.1000	-29.867%	50	623	-91.542%
2026-06-11	29.0000	29.0000	28.6600	28.6600	-7.548%	2	630	-94.068%
2026-06-10	29.0000	31.0000	28.6500	31.0000	+2.310%	6	630	-94.516%
2026-06-09	24.2000	32.9000	24.2000	30.3000	+16.092%	9	631	-94.389%
2026-06-08	26.1000	26.1000	26.1000	26.1000	-14.845%	2	634	-93.487%
2026-06-05	25.5100	30.6500	25.5100	30.6500	+49.221%	23	634	-94.454%
2026-06-02	21.5800	21.5800	20.5400	20.5400	-5.171%	3	638	-91.723%
2026-06-01	22.6500	22.6500	21.6600	21.6600	-11.157%	6	638	-92.151%
2026-05-29	23.6000	24.8500	23.6000	24.3800	+0.536%	32	638	-93.027%
2026-05-28	25.5700	25.5700	24.2500	24.2500	-4.715%	16	652	-92.990%
2026-05-26	27.5500	27.6000	25.0500	25.4500	-22.171%	9	656	-93.320%
2026-05-22	32.7000	32.7000	32.7000	32.7000	-5.080%	1	656	-94.801%
2026-05-21	36.1000	36.1000	34.4500	34.4500	-25.109%	4	657	-95.065%
2026-05-18	36.7000	46.0000	36.7000	46.0000	+13.580%	16	657	-96.304%
2026-05-15	39.8600	40.5000	39.8600	40.5000	+11.111%	4	658	-95.802%
2026-05-14	37.0500	37.0500	36.4500	36.4500	-4.706%	2	658	-95.336%
2026-05-13	38.2500	38.2500	38.2500	38.2500	-5.204%	1	657	-95.556%
2026-05-12	43.8600	43.8600	40.3500	40.3500	+4.669%	7	657	-95.787%
2026-05-11	37.6500	38.5500	37.6500	38.5500	+1.581%	2	657	-95.590%
2026-05-08	40.3700	40.3700	37.9500	37.9500	-14.719%	130	651	-95.520%
2026-05-07	44.2500	44.5000	43.0000	44.5000	-0.492%	5	647	-96.180%
2026-05-06	44.7200	44.7200	44.7200	44.7200	-4.444%	1	650	-96.199%
2026-05-05	49.0600	49.0600	45.1500	46.8000	-13.733%	103	649	-96.368%
2026-05-04	56.6500	56.9000	52.8000	54.2500	-11.645%	198	693	-96.866%
2026-05-01	63.9500	63.9500	60.4900	61.4000	-9.037%	168	519	-97.231%
2026-04-30	66.8500	68.2000	65.0000	67.5000	+0.746%	111	519	-97.481%
2026-04-29	63.7000	67.1500	63.3000	67.0000	-2.616%	34	470	-97.463%
2026-04-28	71.0000	73.1000	68.8000	68.8000	+1.132%	75	479	-97.529%
2026-04-27	66.6300	68.5000	66.1500	68.0300	-6.372%	150	492	-97.501%
2026-04-24	72.2200	73.5800	70.4400	72.6600	-5.636%	17	446	-97.660%
2026-04-23	74.0000	77.1500	73.5000	77.0000	+3.217%	10	444	-97.792%
2026-04-22	77.6400	78.0000	73.8100	74.6000	-10.487%	37	443	-97.721%
2026-04-21	84.2000	84.3000	81.8000	83.3400	+0.012%	28	435	-97.960%
2026-04-20	82.8000	83.8000	81.1500	83.3300	+0.640%	40	435	-97.960%
2026-04-17	81.0000	82.8000	81.0000	82.8000	-1.311%	10	418	-97.947%
2026-04-16	86.4600	86.4600	83.5000	83.9000	-1.061%	37	417	-97.974%
2026-04-15	84.8000	84.8000	84.8000	84.8000	+2.230%	1	416	-97.995%
2026-04-14	89.5000	89.5000	82.5000	82.9500	-9.443%	30	415	-97.951%
2026-04-13	91.6000	91.6000	91.6000	91.6000	-2.449%	1	395	-98.144%
2026-04-10	95.7300	96.0000	93.2000	93.9000	-4.184%	246	394	-98.190%
2026-04-09	100.6900	100.6900	98.0000	98.0000	-1.705%	4	201	-98.265%
2026-04-08	97.9000	100.0000	97.8000	99.7000	-12.313%	53	198	-98.295%
2026-04-07	113.7000	113.7000	113.7000	113.7000	+1.067%	1	243	-98.505%
2026-04-06	113.6400	113.6400	110.5000	112.5000	-6.344%	21	243	-98.489%
2026-04-02	120.1200	120.1200	120.1200	120.1200	+3.731%	1	230	-98.585%
2026-04-01	123.5000	123.5000	114.6400	115.8000	-11.939%	22	230	-98.532%
2026-03-31	137.4000	142.5000	131.5000	131.5000	-5.735%	11	223	-98.707%
2026-03-30	128.5000	140.9000	128.5000	139.5000	+18.270%	9	226	-98.781%
2026-03-26	117.0000	117.9500	115.8000	117.9500	+7.227%	11	223	-98.559%
2026-03-25	110.0000	110.0000	110.0000	110.0000	+5.769%	2	213	-98.455%
2026-03-24	103.0000	105.0000	103.0000	104.0000	+3.565%	3	211	-98.365%
2026-03-23	95.5000	101.9500	95.5000	100.4200	+2.469%	48	208	-98.307%
2026-03-20	94.8000	100.5200	94.8000	98.0000	+10.360%	4	183	-98.265%
2026-03-19	90.3500	90.5000	87.4000	88.8000	+3.088%	49	181	-98.086%
2026-03-18	86.1400	86.1400	86.1400	86.1400	-3.148%	18	139	-98.026%
2026-03-17	88.9400	88.9400	88.9400	88.9400	-2.188%	20	146	-98.089%
2026-03-16	89.9000	91.7400	89.8500	90.9300	-9.970%	36	146	-98.130%
2026-03-13	98.5000	101.0000	98.5000	101.0000	-0.942%	9	129	-98.317%
2026-03-11	101.9900	101.9900	101.9600	101.9600	-2.570%	3	126	-98.333%
2026-03-10	104.7500	104.7500	104.6500	104.6500	-15.842%	2	129	-98.376%
2026-03-06	124.3500	124.3500	124.3500	124.3500	+10.220%	20	134	-98.633%
2026-03-05	109.5000	113.8500	109.3000	112.8200	+7.653%	8	143	-98.493%
2026-03-02	104.4800	104.9500	104.4800	104.8000	-2.963%	11	148	-98.378%
2026-02-27	105.6500	108.0000	105.6500	108.0000	+1.657%	3	143	-98.426%
2026-02-26	104.0000	107.8000	103.4000	106.2400	+3.146%	4	142	-98.400%
2026-02-25	102.0500	103.0000	101.3300	103.0000	-4.718%	4	140	-98.350%
2026-02-24	102.7000	108.1000	101.0700	108.1000	+6.723%	8	140	-98.427%
2026-02-23	100.8000	101.2900	100.8000	101.2900	+1.037%	2	134	-98.322%
2026-02-20	101.8000	101.8000	100.2500	100.2500	-6.440%	21	133	-98.304%
2026-02-19	107.1500	107.1500	107.1500	107.1500	+1.516%	10	136	-98.413%
2026-02-18	105.5800	105.5900	105.5500	105.5500	-3.783%	13	128	-98.389%
2026-02-12	104.4000	109.7000	103.7000	109.7000	-3.459%	67	115	-98.450%
2026-02-11	110.5500	113.6300	110.5500	113.6300	-6.937%	10	84	-98.504%
2026-02-10	122.1500	122.1500	122.1000	122.1000	+4.225%	2	86	-98.608%
2026-02-06	117.1500	117.1500	117.1500	117.1500	-6.542%	1	85	-98.549%
2026-02-05	128.8000	128.9000	125.3500	125.3500	-3.577%	31	85	-98.644%
2026-02-04	130.0000	130.0000	130.0000	130.0000	+18.483%	2	64	-98.692%
2026-02-03	109.7200	109.7200	109.7200	109.7200	+5.096%	2	63	-98.451%
2026-02-02	104.4000	104.4000	104.4000	104.4000	-6.284%	3	61	-98.372%
2026-01-30	101.2500	111.6000	101.2500	111.4000	+5.582%	9	58	-98.474%
2026-01-29	103.0200	106.5300	103.0200	105.5100	+0.601%	26	52	-98.389%
2026-01-28	106.5800	106.5800	104.8000	104.8800	-4.341%	16	33	-98.379%
2026-01-27	109.6400	109.6400	109.6400	109.6400	-4.236%	20	23	-98.449%
2026-01-23	114.4900	114.4900	114.4900	114.4900	-5.544%	1	13	-98.515%
2026-01-22	121.2100	121.2100	121.2100	121.2100	+0.522%	1	14	-98.597%
2026-01-21	120.5800	120.5800	120.5800	120.5800	-6.309%	1	14	-98.590%
2026-01-20	123.1800	128.7000	123.1800	128.7000	+1.044%	2	13	-98.679%
2026-01-16	127.3700	127.3700	127.3700	127.3700	-10.208%	1	11	-98.665%
2026-01-14	141.8500	141.8500	141.8500	141.8500	+1.321%	5	11	-98.802%
2026-01-13	140.0000	140.0000	140.0000	140.0000	-2.473%	5	11	-98.786%
2026-01-06	143.5500	143.5500	143.5500	143.5500	-27.537%	1	11	-98.816%
2025-12-08	198.1000	198.1000	198.1000	198.1000	0.000%	10	10	-99.142%