Dark

MU20261218P45
MU Dec 18 2026 45.00 Put (MU261218P00045000)
option OPRA

Inactive

Aug 26, 2026

0.01000.000%(0.0000)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.0100	0.0100	0.0100	0.0100	0.000%	9	3,016	0.000%
2026-08-25	0.0200	0.0300	0.0100	0.0100	-50.000%	310	3,017	0.000%
2026-08-24	0.0200	0.0200	0.0200	0.0200	-33.333%	122	3,226	-50.000%
2026-08-21	0.0500	0.0500	0.0300	0.0300	+50.000%	12	3,275	-66.667%
2026-08-20	0.0200	0.0200	0.0200	0.0200	-77.778%	4	3,273	-50.000%
2026-08-18	0.1000	0.1000	0.0300	0.0900	+200.000%	159	3,277	-88.889%
2026-08-17	0.1100	0.1300	0.0300	0.0300	0.000%	233	3,242	-66.667%
2026-08-12	0.1500	0.1500	0.0100	0.0300	-40.000%	1,987	3,216	-66.667%
2026-08-11	0.1400	0.1500	0.0100	0.0500	0.000%	1,913	3,189	-80.000%
2026-08-10	0.1600	0.1600	0.0300	0.0500	0.000%	1,353	3,462	-80.000%
2026-08-07	0.1500	0.1600	0.0500	0.0500	0.000%	1,645	3,389	-80.000%
2026-08-06	0.1500	0.1700	0.0100	0.0500	0.000%	2,403	3,597	-80.000%
2026-08-05	0.1500	0.1500	0.0300	0.0500	+25.000%	824	3,677	-80.000%
2026-08-04	0.1700	0.1700	0.0100	0.0400	-33.333%	787	3,810	-75.000%
2026-08-03	0.1500	0.3000	0.0600	0.0600	-40.000%	581	3,771	-83.333%
2026-07-31	0.1700	0.1700	0.0600	0.1000	-41.176%	383	3,447	-90.000%
2026-07-30	0.1700	0.1700	0.0700	0.1700	+88.889%	765	3,376	-94.118%
2026-07-29	0.1700	0.1800	0.0600	0.0900	+28.571%	799	3,195	-88.889%
2026-07-28	0.1600	0.1600	0.0700	0.0700	-22.222%	800	3,027	-85.714%
2026-07-27	0.0900	0.0900	0.0700	0.0900	-25.000%	55	2,777	-88.889%
2026-07-24	0.1200	0.1200	0.1200	0.1200	-33.333%	9	2,775	-91.667%
2026-07-22	0.1800	0.1800	0.1800	0.1800	+50.000%	9	2,777	-94.444%
2026-07-20	0.1200	0.1200	0.1200	0.1200	+33.333%	1	2,786	-91.667%
2026-07-16	0.0900	0.0900	0.0900	0.0900	0.000%	2	2,785	-88.889%
2026-07-15	0.0900	0.0900	0.0900	0.0900	-65.385%	10	2,785	-88.889%
2026-07-14	0.2600	0.2600	0.2600	0.2600	+73.333%	5	2,795	-96.154%
2026-07-10	0.1500	0.1500	0.1500	0.1500	0.000%	2	2,790	-93.333%
2026-07-09	0.1600	0.1600	0.1500	0.1500	+25.000%	3	2,792	-93.333%
2026-07-06	0.1200	0.1200	0.1200	0.1200	+20.000%	1	2,793	-91.667%
2026-07-02	0.1600	0.1600	0.1000	0.1000	0.000%	3	2,795	-90.000%
2026-07-01	0.1000	0.1000	0.1000	0.1000	-33.333%	2	2,795	-90.000%
2026-06-29	0.1500	0.1500	0.1500	0.1500	+36.364%	11	2,795	-93.333%
2026-06-25	0.1000	0.1100	0.1000	0.1100	-26.667%	8	2,788	-90.909%
2026-06-23	0.1500	0.1500	0.1500	0.1500	+7.143%	1	2,780	-93.333%
2026-06-18	0.1400	0.1400	0.1400	0.1400	+7.692%	1	2,779	-92.857%
2026-06-17	0.1300	0.1300	0.1300	0.1300	-23.529%	1	2,779	-92.308%
2026-06-16	0.1900	0.1900	0.1700	0.1700	-5.556%	6	2,779	-94.118%
2026-06-12	0.2200	0.2200	0.1800	0.1800	-5.263%	2	2,776	-94.444%
2026-06-11	0.1900	0.1900	0.1900	0.1900	+1,800.000%	4	2,777	-94.737%
2026-06-08	0.0100	0.0100	0.0100	0.0100	-95.000%	1	2,777	0.000%
2026-06-05	0.3000	0.3000	0.2000	0.2000	+25.000%	5	2,778	-95.000%
2026-06-04	0.5000	0.5000	0.1200	0.1600	-11.111%	20	2,774	-93.750%
2026-06-03	0.1900	0.3800	0.1100	0.1800	+12.500%	469	2,773	-94.444%
2026-06-02	0.3600	0.3700	0.1300	0.1600	+23.077%	657	2,685	-93.750%
2026-06-01	0.2000	0.3000	0.1300	0.1300	-40.909%	9	2,542	-92.308%
2026-05-29	0.2200	0.4300	0.1800	0.2200	-4.348%	50	2,537	-95.455%
2026-05-28	0.3700	0.4300	0.1200	0.2300	+64.286%	476	2,516	-95.652%
2026-05-27	0.1700	0.4300	0.1200	0.1400	+7.692%	290	2,439	-92.857%
2026-05-26	0.1200	0.7500	0.1200	0.1300	+18.182%	355	2,401	-92.308%
2026-05-21	0.1700	0.2700	0.1100	0.1100	+22.222%	38	2,387	-90.909%
2026-05-19	0.0900	0.0900	0.0900	0.0900	-74.286%	85	2,387	-88.889%
2026-05-12	0.3500	0.3500	0.3500	0.3500	+118.750%	2	2,298	-97.143%
2026-05-11	0.1000	0.1600	0.1000	0.1600	0.000%	80	2,298	-93.750%
2026-05-08	0.0800	0.1600	0.0800	0.1600	+23.077%	239	2,308	-93.750%
2026-05-07	0.1400	0.1400	0.0900	0.1300	+30.000%	235	2,349	-92.308%
2026-05-06	0.1000	0.1000	0.1000	0.1000	0.000%	1	2,368	-90.000%
2026-05-05	0.1000	0.1000	0.1000	0.1000	-64.286%	1	2,368	-90.000%
2026-04-27	0.2800	0.2800	0.2800	0.2800	+154.545%	17	2,367	-96.429%
2026-04-23	0.1000	0.1100	0.1000	0.1100	-45.000%	5	2,384	-90.909%
2026-04-17	0.2400	0.2400	0.2000	0.2000	+5.263%	2	2,384	-95.000%
2026-04-16	0.2300	0.2400	0.1900	0.1900	+18.750%	8	2,385	-94.737%
2026-04-13	0.2100	0.2100	0.1600	0.1600	-60.000%	8	2,385	-93.750%
2026-04-02	0.4000	0.4000	0.4000	0.4000	+53.846%	1	2,383	-97.500%
2026-03-23	0.2000	0.2600	0.2000	0.2600	+8.333%	4	2,383	-96.154%
2026-03-19	0.2400	0.2400	0.2400	0.2400	+4.348%	3	2,383	-95.833%
2026-03-18	0.2300	0.2300	0.2300	0.2300	0.000%	1	2,383	-95.652%
2026-03-03	0.2300	0.2300	0.2300	0.2300	-30.303%	10	2,389	-95.652%
2026-02-24	0.3300	0.3300	0.3300	0.3300	0.000%	20	2,389	-96.970%
2026-02-23	0.4500	0.4500	0.3300	0.3300	-10.811%	2	2,389	-96.970%
2026-02-19	0.3900	0.3900	0.3700	0.3700	-5.128%	75	2,389	-97.297%
2026-02-18	0.3800	0.3900	0.3700	0.3900	+56.000%	20	2,327	-97.436%
2026-02-04	0.2500	0.2500	0.2500	0.2500	+8.696%	20	2,347	-96.000%
2026-02-03	0.2500	0.2500	0.2300	0.2300	-41.026%	15	2,347	-95.652%
2026-01-26	0.7100	0.7100	0.3900	0.3900	+25.806%	2	2,347	-97.436%
2026-01-21	0.3100	0.3100	0.3100	0.3100	-55.072%	2	2,347	-96.774%
2025-12-31	0.6900	0.6900	0.6900	0.6900	+27.778%	12	2,334	-98.551%
2025-12-26	0.5400	0.5400	0.5400	0.5400	+8.000%	1	2,334	-98.148%
2025-12-19	0.5000	0.5000	0.5000	0.5000	-47.368%	1	2,334	-98.000%
2025-11-20	0.9500	0.9500	0.9500	0.9500	+5.556%	5	2,335	-98.947%
2025-11-18	0.9000	0.9000	0.9000	0.9000	+5.882%	2	2,330	-98.889%
2025-11-14	0.8500	0.8500	0.8500	0.8500	+6.250%	2	2,332	-98.824%
2025-11-07	0.8600	0.8600	0.8000	0.8000	0.000%	10	2,332	-98.750%
2025-10-27	0.7100	0.8000	0.7100	0.8000	-12.088%	14	2,335	-98.750%
2025-10-22	0.9200	0.9200	0.9100	0.9100	+2.247%	19	2,335	-98.901%
2025-10-21	0.9000	0.9000	0.8900	0.8900	+3.488%	130	2,340	-98.876%
2025-10-17	0.8600	0.8600	0.8600	0.8600	+4.878%	10	2,470	-98.837%
2025-10-09	0.8200	0.8200	0.8200	0.8200	+26.154%	26	2,480	-98.780%
2025-10-08	0.6500	0.6500	0.6500	0.6500	+3.175%	1	2,506	-98.462%
2025-10-06	0.6300	0.6300	0.6300	0.6300	-13.699%	10	2,506	-98.413%
2025-09-24	0.7700	0.7700	0.5000	0.7300	+32.727%	111	2,516	-98.630%
2025-09-23	0.6000	0.6500	0.5500	0.5500	-20.290%	3	2,627	-98.182%
2025-09-12	0.6900	0.6900	0.6900	0.6900	-2.817%	2	2,627	-98.551%
2025-09-11	0.7100	0.7100	0.7100	0.7100	-32.381%	2	2,629	-98.592%
2025-08-25	1.0500	1.0500	1.0500	1.0500	-4.545%	10	2,627	-99.048%
2025-08-22	1.0800	1.1000	1.0800	1.1000	+11.111%	10	2,627	-99.091%
2025-08-18	1.0600	1.0600	0.9900	0.9900	-19.512%	202	2,627	-98.990%
2025-08-06	1.2700	1.2700	1.2300	1.2300	-14.583%	2	2,428	-99.187%
2025-08-01	1.4400	1.4400	1.4400	1.4400	+12.500%	2	2,428	-99.306%
2025-07-23	1.3600	1.3600	1.2800	1.2800	+7.563%	2	2,430	-99.219%
2025-07-18	1.2800	1.2800	1.1900	1.1900	-9.848%	2	2,430	-99.160%
2025-07-17	1.3200	1.3200	1.3200	1.3200	+10.924%	1	2,430	-99.242%
2025-07-14	1.1900	1.1900	1.1900	1.1900	-6.299%	2	2,431	-99.160%
2025-07-11	1.2700	1.2700	1.2700	1.2700	+13.393%	262	2,429	-99.213%
2025-07-10	1.2200	1.2200	1.1200	1.1200	-4.274%	2	2,167	-99.107%
2025-07-08	1.1700	1.1700	1.1700	1.1700	-7.874%	10	2,167	-99.145%
2025-07-07	1.2700	1.2700	1.2700	1.2700	-5.926%	4	2,177	-99.213%
2025-07-02	1.3500	1.3500	1.3500	1.3500	0.000%	9	2,181	-99.259%
2025-07-01	1.3500	1.3500	1.3500	1.3500	-2.174%	26	2,190	-99.259%
2025-06-30	1.3800	1.3800	1.3800	1.3800	-2.128%	4	2,216	-99.275%
2025-06-26	1.6700	1.6700	1.4000	1.4100	-13.497%	21	2,220	-99.291%
2025-06-23	1.5700	1.6300	1.5600	1.6300	+5.844%	21	2,239	-99.387%
2025-06-20	1.5400	1.5400	1.5400	1.5400	+156.667%	20	2,259	-99.351%
2025-06-18	1.4800	1.4800	0.6000	0.6000	-65.318%	48	2,317	-98.333%
2025-06-16	1.8500	1.8500	1.7100	1.7300	-7.979%	12	2,317	-99.422%
2025-06-12	1.9200	1.9200	1.7800	1.8800	+10.588%	4	2,317	-99.468%
2025-06-11	1.7300	1.7300	1.7000	1.7000	-5.556%	3	2,317	-99.412%
2025-06-09	1.8800	1.8800	1.8000	1.8000	-3.743%	2	2,317	-99.444%
2025-06-06	1.9700	2.1600	1.8700	1.8700	-10.952%	852	2,317	-99.465%
2025-06-04	2.1000	2.1000	2.1000	2.1000	-0.474%	2	2,134	-99.524%
2025-06-03	2.2300	2.2300	2.1100	2.1100	-12.448%	2	2,134	-99.526%
2025-05-29	2.5500	2.5500	2.4100	2.4100	-1.230%	2	2,134	-99.585%
2025-05-27	2.5000	2.5000	2.4400	2.4400	+5.172%	3	2,134	-99.590%
2025-05-19	2.3000	2.3900	2.2100	2.3200	-1.277%	32	2,137	-99.569%
2025-05-16	2.3700	2.4300	2.2400	2.3500	-6.746%	34	2,119	-99.574%
2025-05-15	2.5800	2.5800	2.4500	2.5200	-0.395%	8	2,125	-99.603%
2025-05-14	2.3900	2.5700	2.3100	2.5300	+4.979%	13	2,125	-99.605%
2025-05-13	2.6800	2.6800	2.2500	2.4100	-10.409%	34	2,132	-99.585%
2025-05-12	2.7500	2.7500	2.5700	2.6900	-22.923%	7	2,158	-99.628%
2025-05-08	3.4900	3.4900	3.4900	3.4900	-11.646%	2	2,161	-99.713%
2025-05-05	3.9800	4.0100	3.9000	3.9500	+4.222%	11	2,161	-99.747%
2025-05-02	3.7900	3.7900	3.7900	3.7900	-7.561%	4	2,169	-99.736%
2025-05-01	3.9600	4.1000	3.9600	4.1000	-8.482%	6	2,167	-99.756%
2025-04-30	4.6100	4.6100	4.4800	4.4800	+8.213%	15	2,167	-99.777%
2025-04-29	4.1400	4.1400	4.1400	4.1400	+6.427%	1	2,177	-99.758%
2025-04-28	3.8500	3.8900	3.8500	3.8900	-3.474%	40	2,177	-99.743%
2025-04-25	4.0300	4.0300	4.0300	4.0300	-6.279%	20	2,217	-99.752%
2025-04-24	4.3000	4.3000	4.3000	4.3000	-9.474%	1	2,227	-99.767%
2025-04-23	4.7500	4.7500	4.7500	4.7500	-20.168%	1	2,228	-99.789%
2025-04-17	5.9500	5.9500	5.9500	5.9500	-0.833%	80	2,147	-99.832%
2025-04-16	5.7000	6.0000	5.6500	6.0000	+12.150%	41	2,147	-99.833%
2025-04-10	5.1500	5.3500	5.1500	5.3500	+57.353%	30	2,147	-99.813%
2025-04-09	5.0000	5.0000	3.4000	3.4000	-36.449%	40	2,177	-99.706%
2025-04-08	4.1500	5.3500	4.1500	5.3500	-12.295%	105	2,217	-99.813%
2025-04-07	6.6000	7.3000	5.4200	6.1000	-2.400%	895	2,322	-99.836%
2025-04-04	4.5000	7.5500	4.5000	6.2500	+53.563%	5,420	3,190	-99.840%
2025-04-03	3.2000	4.0700	3.2000	4.0700	+64.113%	15	529	-99.754%
2025-03-27	2.3400	2.5300	2.3400	2.4800	+2.058%	6	518	-99.597%
2025-03-26	2.0000	2.4800	2.0000	2.4300	+15.166%	46	520	-99.588%
2025-03-25	2.1100	2.1100	2.1100	2.1100	-5.381%	4	542	-99.526%
2025-03-24	2.2200	2.2500	2.2000	2.2300	+0.450%	20	542	-99.552%
2025-03-21	2.2200	2.2200	2.2200	2.2200	+5.714%	12	552	-99.550%
2025-03-18	2.1500	2.1500	2.1000	2.1000	-4.110%	48	552	-99.524%
2025-03-17	2.2400	2.2400	2.0500	2.1900	-8.750%	52	552	-99.543%
2025-03-14	2.4000	2.4000	2.4000	2.4000	-3.226%	6	553	-99.583%
2025-03-12	2.7500	2.7500	2.3600	2.4800	-27.907%	235	553	-99.597%
2025-03-10	3.2900	3.4700	2.9100	3.4400	+13.907%	791	553	-99.709%
2025-03-07	2.8800	3.0200	2.8800	3.0200	+0.667%	6	143	-99.669%
2025-03-06	3.0000	3.0000	3.0000	3.0000	+29.310%	1	139	-99.667%
2025-02-21	1.8900	2.3700	1.8900	2.3200	+22.105%	28	139	-99.569%
2025-02-18	1.9000	1.9000	1.9000	1.9000	-15.179%	1	138	-99.474%
2025-02-11	2.2400	2.2400	2.2400	2.2400	-2.609%	2	139	-99.554%
2025-01-31	2.3200	2.3300	2.2300	2.3000	-11.538%	48	139	-99.565%
2025-01-27	2.6000	2.6000	2.6000	2.6000	+36.126%	1	127	-99.615%
2025-01-23	1.8300	1.9100	1.8300	1.9100	-12.385%	41	126	-99.476%
2025-01-14	2.1800	2.1800	2.1800	2.1800	+0.461%	1	126	-99.541%
2025-01-10	2.1700	2.1700	2.1700	2.1700	-16.538%	8	126	-99.539%
2024-12-23	2.6000	2.6000	2.6000	2.6000	-13.333%	1	130	-99.615%
2024-12-19	2.7400	3.0000	2.7400	3.0000	+33.333%	3	129	-99.667%
2024-12-10	2.2500	2.2500	2.2500	2.2500	0.000%	1	126	-99.556%
2024-11-22	2.3200	2.3200	2.2500	2.2500	-4.255%	6	125	-99.556%
2024-11-21	2.3500	2.3500	2.3500	2.3500	+7.798%	1	121	-99.574%
2024-11-12	2.1800	2.1800	2.1800	2.1800	-14.510%	3	121	-99.541%
2024-11-01	2.5500	2.5500	2.5500	2.5500	+5.809%	2	118	-99.608%
2024-10-30	2.2800	2.4100	2.2800	2.4100	+4.329%	5	118	-99.585%
2024-10-23	2.3100	2.3100	2.3100	2.3100	-7.600%	1	114	-99.567%
2024-10-09	2.5000	2.5000	2.5000	2.5000	-5.303%	1	115	-99.600%
2024-10-02	2.6400	2.6400	2.6400	2.6400	+15.284%	2	114	-99.621%
2024-09-26	2.4800	2.4800	2.2000	2.2900	-33.623%	18	112	-99.563%
2024-09-23	3.4500	3.4500	3.4500	3.4500	-5.479%	10	118	-99.710%
2024-09-20	3.6500	3.6500	3.6500	3.6500	-1.084%	2	118	-99.726%
2024-09-19	3.6500	3.6900	3.6500	3.6900	-12.143%	26	117	-99.729%
2024-09-16	4.0900	4.2000	4.0900	4.2000	+9.661%	2	116	-99.762%
2024-09-13	3.9000	3.9000	3.8300	3.8300	-8.373%	4	114	-99.739%
2024-09-12	4.3000	4.3000	4.1500	4.1800	+7.179%	13	114	-99.761%
2024-09-11	4.0200	4.0200	3.8500	3.9000	+2.632%	22	101	-99.744%
2024-09-04	3.2000	3.8000	3.2000	3.8000	+1.333%	3	100	-99.737%
2024-09-03	3.5000	3.7500	3.5000	3.7500	+19.808%	12	98	-99.733%
2024-08-29	3.1300	3.1300	3.1300	3.1300	+4.333%	1	88	-99.681%
2024-08-27	3.2500	3.2500	3.0000	3.0000	+3.806%	11	87	-99.667%
2024-08-23	2.8900	2.8900	2.8900	2.8900	+5.091%	20	76	-99.654%
2024-08-22	2.7500	2.7500	2.7500	2.7500	+5.769%	2	71	-99.636%
2024-08-21	2.6500	2.6500	2.6000	2.6000	+4.000%	21	72	-99.615%
2024-08-19	2.5000	2.5000	2.5000	2.5000	-5.660%	1	72	-99.600%
2024-08-15	2.6500	2.6500	2.6500	2.6500	-9.247%	1	73	-99.623%
2024-08-14	3.1500	3.1500	2.9200	2.9200	-10.154%	2	73	-99.658%
2024-08-13	3.3700	3.3700	3.2500	3.2500	-15.584%	2	72	-99.692%
2024-08-09	3.8500	3.8500	3.8500	3.8500	0.000%	50	72	-99.740%
2024-08-08	3.8500	3.8500	3.8500	3.8500	-11.494%	2	47	-99.740%
2024-08-07	4.3500	4.3500	3.7100	4.3500	+1.163%	106	45	-99.770%
2024-08-06	4.0500	4.3000	4.0500	4.3000	0.000%	204	0	-99.767%