Dark

MU20261218P50
MU Dec 18 2026 50.00 Put (MU261218P00050000)
option OPRA

Inactive

Aug 25, 2026

0.0900+125.000%(+0.0500)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	0.0100	0.0900	0.0100	0.0900	+125.000%	22	1,147	0.000%
2026-08-24	0.0400	0.0400	0.0400	0.0400	-33.333%	10	1,149	+125.000%
2026-08-20	0.0200	0.1700	0.0200	0.0600	+200.000%	507	1,159	+50.000%
2026-08-18	0.0200	0.0200	0.0200	0.0200	-66.667%	4	1,128	+350.000%
2026-08-17	0.0600	0.0600	0.0600	0.0600	+50.000%	5	1,128	+50.000%
2026-08-12	0.0400	0.0400	0.0400	0.0400	-42.857%	10	1,123	+125.000%
2026-08-07	0.0300	0.0700	0.0100	0.0700	-36.364%	71	1,113	+28.571%
2026-08-06	0.0700	0.1600	0.0400	0.1100	+22.222%	30	1,080	-18.182%
2026-08-04	0.0600	0.1000	0.0100	0.0900	+28.571%	340	1,070	0.000%
2026-08-03	0.0700	0.1600	0.0700	0.0700	+250.000%	21	863	+28.571%
2026-07-28	0.1000	0.1000	0.0200	0.0200	-60.000%	3	848	+350.000%
2026-07-27	0.0100	0.0500	0.0100	0.0500	-61.538%	8	849	+80.000%
2026-07-22	0.1700	0.2100	0.1300	0.1300	+30.000%	9	852	-30.769%
2026-07-21	0.1000	0.1500	0.1000	0.1000	-28.571%	16	845	-10.000%
2026-07-20	0.3000	0.3000	0.1400	0.1400	-26.316%	10	850	-35.714%
2026-06-18	0.1900	0.1900	0.1900	0.1900	+26.667%	1	846	-52.632%
2026-06-17	0.1500	0.1500	0.1500	0.1500	-21.053%	1	846	-40.000%
2026-05-29	0.1900	0.1900	0.1900	0.1900	-5.000%	1	846	-52.632%
2026-05-15	0.2000	0.2000	0.2000	0.2000	+33.333%	5	847	-55.000%
2026-05-08	0.1500	0.1500	0.1500	0.1500	-11.765%	4	847	-40.000%
2026-04-28	0.1300	0.1700	0.1100	0.1700	0.000%	50	851	-47.059%
2026-04-27	0.1700	0.1700	0.1700	0.1700	-5.556%	72	850	-47.059%
2026-04-13	0.2200	0.2300	0.1600	0.1800	-5.263%	16	850	-50.000%
2026-04-10	0.2500	0.2500	0.1900	0.1900	-24.000%	4	853	-52.632%
2026-04-06	0.4900	0.4900	0.2500	0.2500	+19.048%	2	852	-64.000%
2026-04-02	0.3500	0.3500	0.2100	0.2100	+5.000%	6	853	-57.143%
2026-03-26	0.2600	0.2600	0.2000	0.2000	-35.484%	4	853	-55.000%
2026-03-23	0.3100	0.3100	0.3100	0.3100	-8.824%	2	853	-70.968%
2026-03-20	0.3400	0.3400	0.3400	0.3400	-19.048%	1	853	-73.529%
2026-02-25	0.0200	0.4200	0.0200	0.4200	-4.545%	41	853	-78.571%
2026-02-23	0.5800	0.5800	0.4400	0.4400	+4,300.000%	2	853	-79.545%
2026-02-18	0.4900	0.5300	0.0100	0.0100	-98.667%	12	853	+800.000%
2026-02-05	0.7000	0.7500	0.7000	0.7500	+19.048%	3	851	-88.000%
2026-02-04	0.6300	0.6300	0.6300	0.6300	+28.571%	1	848	-85.714%
2026-02-03	0.2900	0.4900	0.2900	0.4900	+8.889%	41	847	-81.633%
2026-01-30	0.3500	0.7300	0.3500	0.4500	-4.255%	3	860	-80.000%
2026-01-27	0.6500	0.6700	0.4700	0.4700	-31.884%	8	859	-80.851%
2026-01-26	0.5300	0.6900	0.5200	0.6900	+53.333%	4	859	-86.957%
2026-01-22	0.7600	0.7600	0.4500	0.4500	-11.765%	4	859	-80.000%
2026-01-20	0.5100	0.5100	0.5100	0.5100	-3.774%	3	859	-82.353%
2026-01-16	0.5200	0.5300	0.5200	0.5300	-27.397%	10	851	-83.019%
2026-01-15	0.7300	0.7300	0.7300	0.7300	+4.286%	1	851	-87.671%
2026-01-13	0.7000	0.7000	0.7000	0.7000	+27.273%	1	851	-87.143%
2026-01-12	0.5500	0.5500	0.5500	0.5500	-14.063%	1	851	-83.636%
2025-12-29	0.6400	0.6400	0.6400	0.6400	+6.667%	2	850	-85.938%
2025-12-18	0.6000	0.6000	0.6000	0.6000	-13.043%	1	850	-85.000%
2025-12-17	0.6900	0.6900	0.6900	0.6900	-25.806%	1	850	-86.957%
2025-12-16	0.9300	0.9300	0.9300	0.9300	+13.415%	1	851	-90.323%
2025-12-05	0.8200	0.8200	0.8200	0.8200	-36.434%	1	851	-89.024%
2025-11-21	1.2900	1.2900	1.2900	1.2900	+17.273%	1	852	-93.023%
2025-11-17	1.1000	1.1000	1.1000	1.1000	+22.222%	22	852	-91.818%
2025-11-10	0.9000	0.9000	0.9000	0.9000	-10.000%	1	835	-90.000%
2025-11-07	1.0000	1.0000	1.0000	1.0000	+12.360%	1	836	-91.000%
2025-10-30	0.8900	0.8900	0.8900	0.8900	-5.319%	1	835	-89.888%
2025-10-14	0.9500	0.9500	0.9400	0.9400	+17.500%	17	836	-90.426%
2025-10-08	0.7500	0.8000	0.7500	0.8000	+6.667%	2	853	-88.750%
2025-10-02	0.7500	0.7500	0.7500	0.7500	-6.250%	2	853	-88.000%
2025-10-01	0.8800	0.8800	0.8000	0.8000	0.000%	7	853	-88.750%
2025-09-25	0.8000	0.8000	0.8000	0.8000	-24.528%	1	860	-88.750%
2025-09-24	1.0100	1.0600	1.0100	1.0600	+11.579%	32	860	-91.509%
2025-09-17	0.8300	0.9500	0.8300	0.9500	+15.854%	3	872	-90.526%
2025-09-16	0.8900	0.8900	0.8200	0.8200	-21.905%	5	875	-89.024%
2025-09-15	0.9100	1.0500	0.9100	1.0500	+22.093%	2	880	-91.429%
2025-09-11	0.8600	0.8600	0.8600	0.8600	-39.437%	1	880	-89.535%
2025-08-29	1.2900	1.4200	1.2900	1.4200	-0.699%	30	906	-93.662%
2025-08-25	1.4100	1.4300	1.4100	1.4300	+2.878%	16	906	-93.706%
2025-08-18	1.3900	1.3900	1.3900	1.3900	-2.797%	1	906	-93.525%
2025-08-15	1.4500	1.5500	1.4300	1.4300	+9.160%	128	906	-93.706%
2025-08-11	1.3100	1.3100	1.3100	1.3100	-4.380%	1	778	-93.130%
2025-08-08	1.4300	1.5000	1.3700	1.3700	-16.970%	54	778	-93.431%
2025-08-06	1.7600	1.7600	1.6500	1.6500	-1.198%	2	827	-94.545%
2025-08-05	1.6700	1.6700	1.6700	1.6700	-13.472%	6	826	-94.611%
2025-08-01	1.9300	1.9300	1.9300	1.9300	+6.044%	1	820	-95.337%
2025-07-23	1.8200	1.8200	1.8200	1.8200	+12.346%	1	820	-95.055%
2025-07-18	1.7500	1.7500	1.6200	1.6200	+0.621%	2	820	-94.444%
2025-07-14	1.6100	1.6100	1.6100	1.6100	+0.625%	1	820	-94.410%
2025-07-11	1.6000	1.6000	1.6000	1.6000	+7.383%	20	820	-94.375%
2025-07-10	1.5800	1.6100	1.4900	1.4900	-8.589%	12	820	-93.960%
2025-07-09	1.5000	1.6300	1.5000	1.6300	+0.617%	13	828	-94.479%
2025-07-03	1.6200	1.6200	1.6200	1.6200	-2.994%	1	842	-94.444%
2025-07-02	1.6700	1.6700	1.6700	1.6700	-4.571%	1	842	-94.611%
2025-07-01	1.8800	1.8800	1.7500	1.7500	-2.778%	4	843	-94.857%
2025-06-26	1.8000	1.8000	1.8000	1.8000	-19.283%	1	843	-95.000%
2025-06-18	2.2300	2.2300	2.2300	2.2300	-5.508%	1	843	-95.964%
2025-06-17	2.2500	2.4000	2.2500	2.3600	+3.509%	3	843	-96.186%
2025-06-16	2.3700	2.3800	2.2500	2.2800	-8.065%	12	844	-96.053%
2025-06-13	2.4800	2.4800	2.4800	2.4800	+1.224%	8	844	-96.371%
2025-06-12	2.5000	2.5000	2.3700	2.4500	+5.603%	8	840	-96.327%
2025-06-11	2.2700	2.4100	2.2700	2.3200	+0.433%	12	840	-96.121%
2025-06-10	2.3400	2.3900	2.3100	2.3100	-4.149%	4	830	-96.104%
2025-06-09	2.5200	2.5200	2.4100	2.4100	-5.490%	2	828	-96.266%
2025-06-06	2.6600	2.6600	2.5500	2.5500	-4.135%	4	828	-96.471%
2025-06-05	2.6300	2.6600	2.6300	2.6600	-8.591%	11	828	-96.617%
2025-06-03	3.0000	3.0000	2.9100	2.9100	-12.613%	2	817	-96.907%
2025-05-21	3.3300	3.3300	3.3300	3.3300	-5.932%	1	817	-97.297%
2025-05-12	3.5200	3.5400	3.5200	3.5400	-20.090%	13	818	-97.458%
2025-05-08	4.4300	4.4300	4.4300	4.4300	-11.400%	2	815	-97.968%
2025-05-07	5.0000	5.0000	5.0000	5.0000	-5.660%	1	813	-98.200%
2025-04-25	5.3000	5.3000	5.3000	5.3000	-5.357%	2	812	-98.302%
2025-04-24	6.1200	6.1200	5.6000	5.6000	-22.114%	11	813	-98.393%
2025-04-22	7.1900	7.1900	7.1900	7.1900	-5.890%	1	813	-98.748%
2025-04-17	7.6400	7.6400	7.6400	7.6400	+10.564%	1	811	-98.822%
2025-04-14	6.9100	6.9100	6.9100	6.9100	-14.268%	34	811	-98.698%
2025-04-11	8.5900	8.6900	8.0200	8.0600	+0.374%	232	777	-98.883%
2025-04-10	8.0300	8.0300	8.0300	8.0300	+32.947%	2	697	-98.879%
2025-04-09	9.0000	9.0000	6.0400	6.0400	-12.464%	35	697	-98.510%
2025-04-08	7.2500	7.2500	6.9000	6.9000	-6.122%	11	709	-98.696%
2025-04-07	9.5500	9.5500	7.3500	7.3500	+0.685%	16	708	-98.776%
2025-04-04	7.9000	7.9700	7.3000	7.3000	+40.385%	70	709	-98.767%
2025-04-03	4.9000	5.2500	4.9000	5.2000	+65.079%	16	734	-98.269%
2025-03-26	3.1500	3.1500	3.1500	3.1500	+5.000%	10	733	-97.143%
2025-03-24	3.0000	3.0000	3.0000	3.0000	+3.448%	10	733	-97.000%
2025-03-20	2.8400	3.5800	2.8400	2.9000	-6.149%	6	723	-96.897%
2025-03-17	3.0900	3.0900	3.0900	3.0900	-6.928%	5	724	-97.087%
2025-03-14	3.3500	3.3500	3.3200	3.3200	-23.326%	58	724	-97.289%
2025-03-11	4.2500	4.3300	4.1400	4.3300	-6.882%	60	724	-97.921%
2025-03-10	4.3600	5.1000	4.3200	4.6500	+12.319%	626	706	-98.065%
2025-03-07	4.1400	4.1400	4.1400	4.1400	+25.076%	8	306	-97.826%
2025-02-28	3.3900	3.3900	3.3000	3.3100	-3.779%	20	302	-97.281%
2025-02-27	3.4400	3.5600	3.4300	3.4400	+3.303%	16	292	-97.384%
2025-02-25	3.3300	3.3300	3.3300	3.3300	+11.745%	1	275	-97.297%
2025-02-21	2.6900	2.9800	2.6700	2.9800	+20.648%	48	275	-96.980%
2025-02-18	2.4700	2.4700	2.4700	2.4700	-20.323%	1	274	-96.356%
2025-01-28	3.1000	3.1000	3.1000	3.1000	+19.231%	10	273	-97.097%
2025-01-24	2.5700	2.6000	2.5700	2.6000	+3.586%	4	268	-96.538%
2025-01-23	2.4900	2.5100	2.4900	2.5100	+0.400%	20	266	-96.414%
2025-01-17	2.5000	2.5000	2.5000	2.5000	-7.407%	2	247	-96.400%
2025-01-07	2.7000	2.7000	2.7000	2.7000	-31.818%	1	247	-96.667%
2025-01-02	3.9600	3.9600	3.9600	3.9600	+4.211%	3	248	-97.727%
2024-12-27	3.8000	3.8000	3.8000	3.8000	+7.042%	2	248	-97.632%
2024-12-19	3.5500	3.5500	3.5500	3.5500	+22.837%	1	247	-97.465%
2024-12-12	2.8900	2.8900	2.8900	2.8900	+4.332%	10	246	-96.886%
2024-10-25	2.9400	2.9400	2.7700	2.7700	+2.593%	20	236	-96.751%
2024-10-17	2.5700	2.7000	2.5600	2.7000	-6.250%	14	236	-96.667%
2024-10-14	2.8800	2.8800	2.8800	2.8800	-4.000%	1	250	-96.875%
2024-10-10	3.0000	3.0000	3.0000	3.0000	-7.121%	1	251	-97.000%
2024-10-07	3.2100	3.2300	3.2100	3.2300	-3.582%	2	252	-97.214%
2024-10-04	3.3500	3.3500	3.3500	3.3500	+11.667%	22	252	-97.313%
2024-09-27	3.0000	3.0000	3.0000	3.0000	-1.639%	2	245	-97.000%
2024-09-26	3.0500	3.0500	3.0500	3.0500	-27.381%	31	246	-97.049%
2024-09-25	4.2000	4.2000	4.2000	4.2000	-6.667%	1	277	-97.857%
2024-09-24	4.5000	4.5000	4.5000	4.5000	-1.099%	1	278	-98.000%
2024-09-23	4.6000	4.6000	4.5500	4.5500	-8.081%	20	277	-98.022%
2024-09-20	4.9500	4.9500	4.9500	4.9500	0.000%	400	257	-98.182%
2024-09-19	4.9500	4.9500	4.9500	4.9500	-1.000%	5	365	-98.182%
2024-09-13	5.1500	5.1500	5.0000	5.0000	-7.063%	26	370	-98.200%
2024-09-12	5.6000	5.6000	5.3800	5.3800	+6.535%	5	370	-98.327%
2024-09-11	5.0000	5.0500	5.0000	5.0500	-9.821%	7	365	-98.218%
2024-09-06	5.4000	5.6000	5.4000	5.6000	+15.702%	8	358	-98.393%
2024-09-04	4.8400	4.8400	4.8400	4.8400	-3.200%	2	356	-98.140%
2024-09-03	4.9100	5.0000	4.7500	5.0000	+20.773%	19	354	-98.200%
2024-08-26	4.1400	4.1400	4.1400	4.1400	+13.425%	2	338	-97.826%
2024-08-22	3.6500	3.6500	3.6500	3.6500	+7.038%	2	338	-97.534%
2024-08-15	3.4100	3.4100	3.4100	3.4100	-36.499%	1	338	-97.361%
2024-08-07	5.0000	5.3700	5.0000	5.3700	-5.789%	201	338	-98.324%
2024-08-06	5.7000	5.7000	5.7000	5.7000	-0.870%	10	138	-98.421%
2024-08-05	5.4000	5.7500	5.4000	5.7500	+25.821%	102	129	-98.435%
2024-08-02	4.7000	4.7600	4.5000	4.5700	+60.351%	26	27	-98.031%
2024-07-31	2.8500	2.8500	2.8500	2.8500	-3.716%	1	31	-96.842%
2024-07-30	2.9600	2.9600	2.9600	2.9600	+21.311%	1	32	-96.959%
2024-07-22	2.4400	2.4400	2.4400	2.4400	+6.087%	2	31	-96.311%
2024-07-18	2.3000	2.3000	2.3000	2.3000	+4.072%	1	29	-96.087%
2024-05-16	2.2100	2.2100	2.2100	2.2100	+5.238%	2	28	-95.928%
2024-05-14	2.1000	2.1000	2.1000	2.1000	-33.333%	3	26	-95.714%
2024-04-25	3.1500	3.1500	3.1500	3.1500	-3.077%	1	23	-97.143%
2024-04-19	3.0500	3.2500	3.0500	3.2500	+14.035%	23	22	-97.231%
2024-03-28	2.8500	2.8500	2.8500	2.8500	+4.015%	5	28	-96.842%
2024-03-27	2.7400	2.7400	2.7400	2.7400	-5.517%	17	28	-96.715%
2024-03-25	2.9000	2.9000	2.9000	2.9000	-27.500%	4	11	-96.897%
2024-03-18	4.0100	4.0100	4.0000	4.0000	+21.581%	7	10	-97.750%
2024-03-13	3.2900	3.2900	3.2900	3.2900	0.000%	6	3	-97.264%