Dark

MU20261218P470
MU Dec 18 2026 470.00 Put (MU261218P00470000)
option OPRA

EOD

Sep 10, 2026

2.02-14.043%(-0.33)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.1800	2.6700	2.0200	2.0200	-14.043%	17	654	0.000%
2026-09-09	2.3500	2.3500	2.3500	2.3500	-16.071%	1	649	-14.043%
2026-09-08	2.8000	2.8000	2.8000	2.8000	+9.375%	5	650	-27.857%
2026-09-04	2.5400	2.5600	2.3000	2.5600	-3.396%	66	651	-21.094%
2026-09-03	2.7000	2.7000	2.6500	2.6500	-11.667%	12	651	-23.774%
2026-09-02	3.0000	3.0000	3.0000	3.0000	0.000%	1	649	-32.667%
2026-08-31	3.0000	3.0000	3.0000	3.0000	-13.043%	1	649	-32.667%
2026-08-28	3.6100	3.6100	3.4500	3.4500	-14.815%	2	649	-41.449%
2026-08-27	4.3000	4.3000	4.0200	4.0500	-5.814%	9	650	-50.123%
2026-08-26	3.7500	4.4000	3.7500	4.3000	-10.973%	20	653	-53.023%
2026-08-25	4.9000	4.9000	4.8300	4.8300	-9.551%	3	653	-58.178%
2026-08-24	6.1800	6.1800	5.3400	5.3400	+1.714%	5	652	-62.172%
2026-08-21	5.3500	5.3500	5.2500	5.2500	-11.765%	4	652	-61.524%
2026-08-20	6.0000	6.0000	5.9500	5.9500	-9.160%	41	652	-66.050%
2026-08-19	6.5000	6.5500	6.5000	6.5500	-4.240%	50	652	-69.160%
2026-08-18	5.8500	6.8400	5.8500	6.8400	+35.446%	21	602	-70.468%
2026-08-17	5.5100	5.5100	5.0000	5.0500	-25.185%	14	607	-60.000%
2026-08-14	6.7500	6.7500	6.7500	6.7500	-5.063%	10	594	-70.074%
2026-08-13	7.4500	7.4500	7.0500	7.1100	-23.957%	5	603	-71.589%
2026-08-12	9.3500	9.3500	9.3500	9.3500	-8.513%	10	606	-78.396%
2026-08-11	11.3300	11.3300	10.2200	10.2200	-9.236%	195	616	-80.235%
2026-08-10	11.8800	11.9000	11.2600	11.2600	-24.933%	20	480	-82.060%
2026-08-07	16.3500	16.3500	15.0000	15.0000	-23.077%	5	479	-86.533%
2026-08-06	19.5000	19.5000	19.5000	19.5000	-2.743%	1	476	-89.641%
2026-08-04	20.2500	20.2500	20.0500	20.0500	-17.251%	2	475	-89.925%
2026-08-03	24.2300	24.2300	24.2300	24.2300	+0.083%	1	475	-91.663%
2026-07-31	21.1000	24.5900	21.1000	24.2100	+5.721%	4	476	-91.656%
2026-07-30	28.0500	28.0500	22.9000	22.9000	-34.063%	8	475	-91.179%
2026-07-29	30.4200	34.7300	30.4200	34.7300	+19.759%	6	477	-94.184%
2026-07-28	31.6500	31.6500	29.0000	29.0000	+11.111%	21	472	-93.034%
2026-07-27	23.6000	26.7500	23.1000	26.1000	+7.629%	84	481	-92.261%
2026-07-24	24.2500	24.2500	24.2500	24.2500	+0.207%	21	463	-91.670%
2026-07-21	24.2500	24.2500	24.1900	24.2000	-17.265%	102	545	-91.653%
2026-07-20	29.2500	29.2500	29.2500	29.2500	-3.624%	1	516	-93.094%
2026-07-17	29.5000	30.4000	28.8600	30.3500	0.000%	27	516	-93.344%
2026-07-16	28.9200	30.4500	28.9200	30.3500	+23.024%	14	491	-93.344%
2026-07-13	24.9700	24.9700	24.6700	24.6700	+0.366%	2	485	-91.812%
2026-07-09	24.5800	24.5800	24.5800	24.5800	-20.272%	1	486	-91.782%
2026-07-07	31.0300	31.0300	30.8300	30.8300	+3.283%	4	486	-93.448%
2026-07-02	29.9900	30.0000	29.8200	29.8500	+28.277%	6	477	-93.233%
2026-07-01	23.7000	23.7000	23.2700	23.2700	+18.182%	2	477	-91.319%
2026-06-30	19.6900	19.6900	19.6900	19.6900	-9.471%	1	477	-89.741%
2026-06-29	21.7500	21.7500	21.7500	21.7500	+12.113%	3	476	-90.713%
2026-06-26	19.8000	21.0000	18.7300	19.4000	+1.891%	171	479	-89.588%
2026-06-25	20.5000	20.5000	19.0400	19.0400	-24.743%	7	397	-89.391%
2026-06-24	26.9500	26.9500	25.2800	25.3000	-6.122%	3	395	-92.016%
2026-06-23	26.9500	26.9500	26.9500	26.9500	+24.769%	3	396	-92.505%
2026-06-22	21.5500	21.6000	21.5500	21.6000	-10.000%	13	396	-90.648%
2026-06-18	24.0500	24.2000	23.9500	24.0000	-13.201%	21	373	-91.583%
2026-06-15	27.6500	27.6500	27.6500	27.6500	-17.928%	1	373	-92.694%
2026-06-12	33.6600	33.6900	33.6600	33.6900	-5.232%	2	373	-94.004%
2026-06-11	37.7500	37.7500	35.5500	35.5500	-10.476%	3	375	-94.318%
2026-06-10	39.7100	39.7100	39.7100	39.7100	-3.146%	1	374	-94.913%
2026-06-09	31.5500	41.0000	31.5500	41.0000	+10.661%	3	374	-95.073%
2026-06-08	37.0500	37.0500	37.0500	37.0500	-8.451%	2	372	-94.548%
2026-06-05	33.0000	40.4700	33.0000	40.4700	+56.800%	27	371	-95.009%
2026-06-03	25.5700	25.8100	25.5700	25.8100	-5.631%	2	349	-92.174%
2026-06-02	28.8600	28.8600	27.3500	27.3500	-5.461%	5	350	-92.614%
2026-06-01	30.0000	30.0000	28.9300	28.9300	-12.067%	25	350	-93.018%
2026-05-29	32.9500	32.9500	32.9000	32.9000	+2.016%	2	342	-93.860%
2026-05-28	33.6100	34.4100	32.2500	32.2500	-6.522%	11	342	-93.736%
2026-05-27	34.7600	34.7600	34.5000	34.5000	+4.545%	36	341	-94.145%
2026-05-26	39.4400	39.4400	33.0000	33.0000	-23.611%	13	353	-93.879%
2026-05-22	45.8000	46.2100	43.2000	43.2000	-7.415%	150	350	-95.324%
2026-05-21	46.6600	46.6600	46.6600	46.6600	-7.144%	1	346	-95.671%
2026-05-20	51.9700	51.9700	50.2500	50.2500	-6.162%	22	346	-95.980%
2026-05-19	53.5500	53.5500	53.5500	53.5500	-11.444%	1	325	-96.228%
2026-05-18	57.0700	60.4700	57.0700	60.4700	+16.065%	26	325	-96.660%
2026-05-12	52.3700	53.2200	52.1000	52.1000	+6.327%	23	325	-96.123%
2026-05-11	44.0000	49.0000	44.0000	49.0000	-2.000%	15	325	-95.878%
2026-05-08	52.8500	53.4500	50.0000	50.0000	-19.081%	43	320	-95.960%
2026-05-07	61.7900	61.7900	61.7900	61.7900	+2.812%	1	319	-96.731%
2026-05-06	59.0000	60.1000	58.5000	60.1000	+0.167%	31	318	-96.639%
2026-05-05	63.2500	63.2500	60.0000	60.0000	-14.773%	46	311	-96.633%
2026-05-04	72.6500	72.6500	69.3000	70.4000	-13.725%	62	311	-97.131%
2026-05-01	78.4500	81.6000	78.1000	81.6000	-5.446%	59	351	-97.525%
2026-04-30	81.5400	86.3000	81.5400	86.3000	+2.910%	12	351	-97.659%
2026-04-29	83.3700	83.8600	83.3700	83.8600	-8.848%	450	354	-97.591%
2026-04-28	90.0000	92.0000	90.0000	92.0000	+5.674%	2	519	-97.804%
2026-04-27	87.4000	87.7500	85.8500	87.0600	-7.883%	625	519	-97.680%
2026-04-24	92.0000	94.5100	91.2000	94.5100	-0.463%	7	272	-97.863%
2026-04-23	94.9500	94.9500	94.9500	94.9500	-1.094%	1	271	-97.873%
2026-04-22	99.9800	100.6900	96.0000	96.0000	-9.859%	180	271	-97.896%
2026-04-20	106.5000	106.7000	106.4500	106.5000	+3.148%	62	171	-98.103%
2026-04-17	103.2500	103.2500	103.2500	103.2500	-8.304%	5	181	-98.044%
2026-04-15	112.6300	112.6300	112.6000	112.6000	+7.034%	2	176	-98.206%
2026-04-14	105.4400	105.4400	105.2000	105.2000	-11.634%	2	177	-98.080%
2026-04-13	119.0500	119.0500	119.0500	119.0500	+1.553%	1	176	-98.303%
2026-04-10	117.2300	117.2300	117.2300	117.2300	-19.733%	1	176	-98.277%
2026-04-01	146.0500	146.0500	146.0500	146.0500	-14.705%	1	176	-98.617%
2026-03-31	171.2300	171.2300	171.2300	171.2300	+14.017%	1	176	-98.820%
2026-03-26	144.0500	151.9500	144.0500	150.1800	+23.534%	4	176	-98.655%
2026-03-20	117.5500	121.5700	117.3500	121.5700	+9.463%	63	178	-98.338%
2026-03-19	114.3500	114.7000	111.0000	111.0600	+4.527%	67	180	-98.181%
2026-03-18	107.2500	107.2500	106.2500	106.2500	-2.523%	3	137	-98.099%
2026-03-17	109.8000	109.8000	109.0000	109.0000	-19.912%	51	135	-98.147%
2026-03-12	134.2500	136.1000	134.2500	136.1000	-5.190%	120	134	-98.516%
2026-03-06	143.5500	143.5500	143.5500	143.5500	-1.927%	4	14	-98.593%
2026-03-03	146.3700	146.3700	146.3700	146.3700	+17.002%	1	13	-98.620%
2026-02-25	125.1000	125.1000	125.1000	125.1000	-6.746%	2	12	-98.385%
2026-02-24	128.3500	134.1500	128.3500	134.1500	+6.765%	2	12	-98.494%
2026-02-20	125.6500	125.6500	125.6500	125.6500	-1.958%	1	12	-98.392%
2026-02-18	128.1600	128.1600	128.1600	128.1600	-6.007%	1	12	-98.424%
2026-02-17	136.8500	136.9000	136.1000	136.3500	-1.517%	23	12	-98.519%
2026-02-13	138.6500	138.7000	138.4500	138.4500	+4.020%	4	10	-98.541%
2026-02-12	133.1000	133.1000	133.1000	133.1000	-2.219%	3	10	-98.482%
2026-02-11	136.1200	136.1200	136.1200	136.1200	-6.382%	1	7	-98.516%
2026-02-09	145.4000	145.4000	145.4000	145.4000	+0.138%	1	7	-98.611%
2026-02-06	145.2500	145.2500	145.2000	145.2000	+13.438%	2	6	-98.609%
2026-01-30	128.0000	128.0000	128.0000	128.0000	-1.273%	1	6	-98.422%
2026-01-28	131.1500	131.2500	129.6500	129.6500	-6.153%	12	6	-98.442%
2026-01-27	138.1500	138.1500	138.1500	138.1500	0.000%	2	1	-98.538%