Dark

MU20261218P440
MU Dec 18 2026 440.00 Put (MU261218P00440000)
option OPRA

EOD

Sep 10, 2026

1.94+4.865%(+0.09)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.9400	1.9400	1.9400	1.9400	+4.865%	3	1,116	0.000%
2026-09-09	2.0100	2.0100	1.8500	1.8500	-3.646%	6	1,113	+4.865%
2026-09-04	1.9200	1.9200	1.9200	1.9200	-4.000%	10	1,117	+1.042%
2026-09-03	2.0400	2.0400	2.0000	2.0000	-12.281%	11	1,117	-3.000%
2026-09-01	2.2800	2.2800	2.2800	2.2800	-8.800%	1	1,118	-14.912%
2026-08-28	2.6100	2.6100	2.5000	2.5000	-15.825%	16	1,117	-22.400%
2026-08-27	2.9800	3.0000	2.9700	2.9700	-33.258%	6	1,118	-34.680%
2026-08-24	4.5000	4.5000	4.4500	4.4500	-6.709%	2	1,116	-56.404%
2026-08-19	4.7700	4.7700	4.7700	4.7700	-5.545%	1	1,117	-59.329%
2026-08-18	4.4700	5.1000	4.4700	5.0500	+29.487%	562	1,117	-61.584%
2026-08-17	4.1200	4.1200	3.7900	3.9000	-18.750%	6	606	-50.256%
2026-08-14	5.2500	5.3700	4.7800	4.8000	-13.514%	10	606	-59.583%
2026-08-13	5.6000	5.7100	5.5500	5.5500	-10.484%	4	608	-65.045%
2026-08-12	6.6300	6.7500	6.1500	6.2000	-20.000%	10	609	-68.710%
2026-08-11	8.2500	8.2500	7.7100	7.7500	-10.920%	3	609	-74.968%
2026-08-10	10.9100	10.9100	8.7000	8.7000	-23.348%	6	610	-77.701%
2026-08-07	12.7900	13.0000	11.1500	11.3500	-16.544%	23	609	-82.907%
2026-08-06	13.6000	13.6000	13.6000	13.6000	-14.734%	1	611	-85.735%
2026-08-04	16.0300	16.0300	15.9500	15.9500	-17.358%	11	612	-87.837%
2026-08-03	19.5000	19.5500	19.2000	19.3000	-5.623%	43	619	-89.948%
2026-07-31	20.4500	20.4500	20.4500	20.4500	+10.065%	1	626	-90.513%
2026-07-30	21.4200	21.4200	18.5800	18.5800	-28.401%	9	626	-89.559%
2026-07-29	24.0000	26.4800	24.0000	25.9500	+11.183%	19	626	-92.524%
2026-07-28	24.2000	26.0000	23.3400	23.3400	+11.408%	6	621	-91.688%
2026-07-27	19.9500	20.9500	19.9500	20.9500	+11.436%	28	621	-90.740%
2026-07-23	18.0800	18.8000	18.0800	18.8000	-5.003%	2	641	-89.681%
2026-07-22	19.5000	19.7900	19.4900	19.7900	+2.433%	9	641	-90.197%
2026-07-21	20.2500	20.2500	19.3200	19.3200	-18.205%	6	634	-89.959%
2026-07-20	21.4800	24.0000	21.4800	23.6200	+1.156%	27	640	-91.787%
2026-07-17	21.2000	23.3500	21.2000	23.3500	-1.059%	90	631	-91.692%
2026-07-16	23.5000	24.0500	23.5000	23.6000	+26.203%	6	653	-91.780%
2026-07-14	18.6200	18.8900	18.5500	18.7000	-4.592%	8	651	-89.626%
2026-07-10	19.8600	19.9000	19.6000	19.6000	-15.078%	4	647	-90.102%
2026-07-08	24.0000	24.0200	23.0800	23.0800	-9.277%	3	646	-91.594%
2026-07-07	26.0000	26.3500	25.4400	25.4400	+15.742%	13	647	-92.374%
2026-07-06	21.8800	21.9800	21.8000	21.9800	-6.943%	4	647	-91.174%
2026-07-02	19.6500	23.6200	19.6500	23.6200	+22.383%	9	645	-91.787%
2026-07-01	18.1000	19.3500	18.1000	19.3000	+9.040%	15	645	-89.948%
2026-06-29	17.6500	17.7000	17.6500	17.7000	+13.462%	2	647	-89.040%
2026-06-25	16.0000	16.0000	14.4100	15.6000	-27.442%	43	646	-87.564%
2026-06-24	20.1000	21.5000	20.1000	21.5000	-2.627%	3	657	-90.977%
2026-06-23	20.4300	22.0800	20.4300	22.0800	+8.501%	6	657	-91.214%
2026-06-18	20.3500	20.3500	20.3500	20.3500	-1.214%	2	658	-90.467%
2026-06-17	20.6000	20.6000	20.6000	20.6000	-10.590%	1	658	-90.583%
2026-06-15	22.9000	23.0400	22.9000	23.0400	-17.714%	6	658	-91.580%
2026-06-12	28.1000	28.1000	28.0000	28.0000	-14.634%	2	656	-93.071%
2026-06-10	32.8000	32.8000	32.8000	32.8000	+16.477%	1	656	-94.085%
2026-06-09	27.1800	28.1600	26.9500	28.1600	-1.538%	8	656	-93.111%
2026-06-08	27.7600	28.6000	27.7600	28.6000	-13.412%	24	659	-93.217%
2026-06-05	27.5000	33.0300	27.5000	33.0300	+41.881%	4	641	-94.127%
2026-06-01	23.8000	24.1500	23.2800	23.2800	-12.151%	23	641	-91.667%
2026-05-29	25.8100	26.5000	25.2100	26.5000	-0.188%	17	628	-92.679%
2026-05-28	27.1500	27.1500	26.1700	26.5500	-5.617%	24	641	-92.693%
2026-05-27	27.5000	28.1300	27.3500	28.1300	+3.305%	21	645	-93.103%
2026-05-26	32.3000	32.3000	27.2300	27.2300	-33.747%	183	628	-92.876%
2026-05-20	43.1800	43.1800	41.1000	41.1000	-6.782%	15	605	-95.280%
2026-05-19	43.8500	44.0900	43.8500	44.0900	-11.466%	3	602	-95.600%
2026-05-18	39.7800	49.8000	39.7800	49.8000	+17.425%	3	602	-96.104%
2026-05-15	42.0000	42.4100	41.7000	42.4100	+8.716%	20	602	-95.426%
2026-05-14	39.2500	39.6500	38.9000	39.0100	-4.387%	17	595	-95.027%
2026-05-13	40.2500	40.8000	40.2500	40.8000	-5.446%	2	598	-95.245%
2026-05-12	44.0000	45.2500	43.1500	43.1500	+4.860%	22	598	-95.504%
2026-05-11	36.0000	41.1500	36.0000	41.1500	+1.355%	17	598	-95.286%
2026-05-08	44.1700	44.1700	40.6000	40.6000	-19.284%	41	599	-95.222%
2026-05-07	46.2500	50.3500	46.2500	50.3000	+3.455%	5	598	-96.143%
2026-05-06	47.7000	49.3000	47.7000	48.6200	-0.816%	12	596	-96.010%
2026-05-05	51.9200	51.9200	48.3700	49.0200	-16.205%	19	598	-96.042%
2026-05-04	57.4700	59.2000	56.8900	58.5000	-12.451%	61	597	-96.684%
2026-05-01	66.6500	66.9400	64.9500	66.8200	-7.362%	20	578	-97.097%
2026-04-30	67.0000	72.1300	67.0000	72.1300	+0.670%	2	578	-97.310%
2026-04-29	68.9200	71.6500	68.9200	71.6500	-4.083%	4	577	-97.292%
2026-04-28	74.4000	75.5000	74.4000	74.7000	+3.664%	10	578	-97.403%
2026-04-27	72.7800	73.1000	70.7600	72.0600	-8.075%	35	577	-97.308%
2026-04-24	77.0000	78.3900	75.0000	78.3900	-4.693%	31	587	-97.525%
2026-04-23	82.2500	82.2500	82.2500	82.2500	+3.982%	1	584	-97.641%
2026-04-22	82.8800	82.8800	79.1000	79.1000	-9.289%	55	584	-97.547%
2026-04-21	90.4000	90.4000	87.2000	87.2000	-4.907%	46	539	-97.775%
2026-04-20	90.0500	91.7500	86.7500	91.7000	+4.299%	54	539	-97.884%
2026-04-17	87.4500	88.2000	87.4500	87.9200	-5.462%	7	543	-97.793%
2026-04-16	93.0000	93.0000	93.0000	93.0000	-1.399%	1	540	-97.914%
2026-04-15	92.3500	94.3200	92.2700	94.3200	+6.890%	30	539	-97.943%
2026-04-14	94.9500	94.9500	88.1800	88.2400	-11.406%	5	529	-97.801%
2026-04-09	99.6000	99.6000	99.6000	99.6000	-5.709%	1	527	-98.052%
2026-04-08	104.0000	105.6300	104.0000	105.6300	-11.235%	3	527	-98.163%
2026-04-06	119.0000	119.0000	119.0000	119.0000	-0.610%	1	526	-98.370%
2026-04-01	122.8000	122.8500	119.7300	119.7300	-5.991%	13	526	-98.380%
2026-03-27	125.0800	127.3600	125.0800	127.3600	+3.840%	12	530	-98.477%
2026-03-26	122.7000	122.7000	122.6000	122.6500	+6.329%	8	530	-98.418%
2026-03-25	115.4500	116.9500	115.3500	115.3500	+4.969%	5	522	-98.318%
2026-03-24	110.1000	111.1700	109.8900	109.8900	+3.670%	131	522	-98.235%
2026-03-23	100.4400	106.0000	100.4400	106.0000	+8.718%	8	440	-98.170%
2026-03-20	97.5000	97.5000	97.5000	97.5000	+2.902%	1	445	-98.010%
2026-03-19	97.9900	98.0000	93.9500	94.7500	+4.075%	446	446	-97.953%
2026-03-18	91.0000	91.0400	91.0000	91.0400	-1.215%	2	148	-97.869%
2026-03-17	97.0000	97.0000	92.1600	92.1600	-3.598%	16	147	-97.895%
2026-03-16	96.5000	96.8500	95.2600	95.6000	-14.467%	11	137	-97.971%
2026-03-10	111.7700	111.7700	111.7700	111.7700	-17.695%	1	131	-98.264%
2026-03-09	135.8000	135.8000	135.8000	135.8000	+28.368%	100	131	-98.571%
2026-02-20	106.0500	106.0500	105.7900	105.7900	-2.453%	2	36	-98.166%
2026-02-18	108.0500	108.4500	108.0500	108.4500	-7.268%	26	36	-98.211%
2026-02-17	117.5500	117.5500	116.9000	116.9500	-6.813%	8	13	-98.341%
2026-02-09	125.5000	125.5000	125.5000	125.5000	+9.130%	2	11	-98.454%
2026-02-03	115.0000	115.0000	115.0000	115.0000	+9.264%	1	11	-98.313%
2026-01-30	103.0000	105.2500	103.0000	105.2500	-5.180%	5	11	-98.157%
2026-01-29	111.0000	111.0000	111.0000	111.0000	-0.234%	1	6	-98.252%
2026-01-28	112.4200	112.4200	111.2600	111.2600	-4.251%	2	6	-98.256%
2026-01-27	116.3000	116.3000	116.2000	116.2000	-20.220%	2	4	-98.330%
2026-01-07	145.6500	145.6500	145.6500	145.6500	-18.586%	3	3	-98.668%
2025-12-23	178.9000	178.9000	178.9000	178.9000	-1.324%	5	5	-98.916%
2025-12-22	181.3000	181.3000	181.3000	181.3000	0.000%	5	5	-98.930%