Dark

MU20261218P500
MU Dec 18 2026 500.00 Put (MU261218P00500000)
option OPRA

EOD

Sep 10, 2026

3.00+2.041%(+0.06)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.0000	3.3000	2.9200	3.0000	+2.041%	36	4,646	0.000%
2026-09-09	3.2500	3.4000	2.9400	2.9400	-10.909%	328	4,638	+2.041%
2026-09-08	3.6000	3.6000	3.1000	3.3000	+4.430%	1,131	4,516	-9.091%
2026-09-04	3.2000	3.4500	2.9800	3.1600	-8.406%	57	3,528	-5.063%
2026-09-03	3.5000	4.0900	3.4500	3.4500	-9.211%	18	3,528	-13.043%
2026-09-02	4.2300	4.2300	3.6500	3.8000	-15.556%	35	3,532	-21.053%
2026-09-01	3.9500	4.5000	3.7000	4.5000	+21.294%	68	3,532	-33.333%
2026-08-31	4.3600	4.3600	3.6000	3.7100	-16.629%	125	3,535	-19.137%
2026-08-28	5.2100	5.2100	4.4500	4.4500	-15.238%	168	3,564	-32.584%
2026-08-27	5.6500	5.8000	5.2500	5.2500	-9.483%	51	3,580	-42.857%
2026-08-26	6.2000	6.5000	5.7500	5.8000	-9.375%	78	3,579	-48.276%
2026-08-25	6.8900	6.9000	6.2000	6.4000	-12.329%	38	3,586	-53.125%
2026-08-24	8.4500	8.9000	7.2000	7.3000	+9.445%	103	3,601	-58.904%
2026-08-21	7.0100	7.2700	6.6700	6.6700	-11.185%	14	3,586	-55.022%
2026-08-20	8.1000	8.2500	7.5100	7.5100	-11.647%	23	3,588	-60.053%
2026-08-19	9.0100	9.6500	8.2700	8.5000	-5.556%	36	3,577	-64.706%
2026-08-18	7.5700	9.1000	7.4500	9.0000	+37.825%	54	3,576	-66.667%
2026-08-17	7.4900	7.5500	6.2500	6.5300	-19.183%	106	3,565	-54.058%
2026-08-14	8.9900	9.0000	8.0800	8.0800	-14.947%	99	3,576	-62.871%
2026-08-13	10.4800	10.4800	9.1000	9.5000	-11.463%	113	3,569	-68.421%
2026-08-12	13.0000	13.0000	10.2000	10.7300	-20.812%	87	3,556	-72.041%
2026-08-11	15.2000	15.2000	13.4500	13.5500	-6.228%	187	3,580	-77.860%
2026-08-10	17.5000	17.5000	14.0800	14.4500	-17.898%	67	3,467	-79.239%
2026-08-07	21.0000	21.5000	17.6000	17.6000	-13.810%	121	3,454	-82.955%
2026-08-06	27.0000	27.5000	20.2500	20.4200	-6.373%	1,487	3,308	-85.309%
2026-08-05	23.5000	23.5000	21.8100	21.8100	-14.336%	55	3,911	-86.245%
2026-08-04	26.1100	26.5000	24.7500	25.4600	-15.443%	72	3,893	-88.217%
2026-08-03	35.8100	35.8100	29.6100	30.1100	-3.183%	512	3,868	-90.037%
2026-07-31	27.0800	31.6500	27.0800	31.1000	+9.661%	187	3,621	-90.354%
2026-07-30	36.7600	36.7600	28.0000	28.3600	-35.545%	769	3,470	-89.422%
2026-07-29	34.0000	44.0000	34.0000	44.0000	+21.884%	176	2,769	-93.182%
2026-07-28	35.5200	40.0500	35.5200	36.1000	+16.828%	61	2,750	-91.690%
2026-07-27	28.8500	34.9500	28.8500	30.9000	-0.323%	24	2,736	-90.291%
2026-07-24	29.0000	31.0000	28.3000	31.0000	+11.913%	22	2,736	-90.323%
2026-07-23	27.1300	27.8000	26.5000	27.7000	-3.652%	34	2,730	-89.170%
2026-07-22	28.5500	29.3500	28.2500	28.7500	-1.304%	12	2,733	-89.565%
2026-07-21	31.2500	31.6200	28.9000	29.1300	-22.320%	101	2,726	-89.701%
2026-07-20	33.0000	37.5000	33.0000	37.5000	+1.488%	66	2,736	-92.000%
2026-07-17	41.0000	41.5000	32.5000	36.9500	-0.672%	726	2,702	-91.881%
2026-07-16	36.0300	37.2000	35.0800	37.2000	+10.255%	118	2,448	-91.935%
2026-07-15	28.9000	36.2000	28.5500	33.7400	+21.586%	70	2,423	-91.108%
2026-07-14	28.1400	28.3000	27.7200	27.7500	-8.113%	29	2,416	-89.189%
2026-07-13	33.5000	33.5000	30.2000	30.2000	+4.138%	30	2,438	-90.066%
2026-07-10	31.0000	31.0000	28.8000	29.0000	-4.918%	9	2,428	-89.655%
2026-07-09	30.1800	30.5000	28.8200	30.5000	-11.977%	32	2,430	-90.164%
2026-07-08	36.8400	36.8600	34.6500	34.6500	-8.840%	28	2,439	-91.342%
2026-07-07	38.2000	39.4000	37.5000	38.0100	+18.670%	205	2,439	-92.107%
2026-07-06	32.6000	32.7200	30.7000	32.0300	-6.345%	68	2,491	-90.634%
2026-07-02	29.9700	36.9000	28.9300	34.2000	+14.000%	79	2,447	-91.228%
2026-07-01	26.7000	30.0000	26.6600	30.0000	+31.004%	61	2,447	-90.000%
2026-06-30	23.7800	24.0000	22.9000	22.9000	-3.782%	11	2,432	-86.900%
2026-06-29	25.0000	28.7000	23.8000	23.8000	-0.875%	41	2,428	-87.395%
2026-06-26	25.0000	25.0000	22.6500	24.0100	+11.935%	27	2,410	-87.505%
2026-06-25	21.1000	25.0000	20.8300	21.4500	-30.851%	147	2,407	-86.014%
2026-06-24	31.2500	32.4000	30.0800	31.0200	-5.080%	105	2,392	-90.329%
2026-06-23	32.5000	33.5000	30.8200	32.6800	+29.272%	69	2,372	-90.820%
2026-06-22	26.1000	26.6000	25.2800	25.2800	-11.298%	430	2,371	-88.133%
2026-06-18	26.0000	29.9300	26.0000	28.5000	-11.928%	344	2,122	-89.474%
2026-06-17	32.5000	33.1000	29.7000	32.3600	-3.891%	171	2,122	-90.729%
2026-06-16	30.1000	33.7500	30.0700	33.6700	+4.826%	180	2,122	-91.090%
2026-06-15	34.0000	34.0000	31.7200	32.1200	-20.199%	61	2,120	-90.660%
2026-06-12	41.0000	41.0000	40.0000	40.2500	+2.994%	124	2,138	-92.547%
2026-06-11	44.5700	46.1000	39.0800	39.0800	-16.585%	83	2,237	-92.323%
2026-06-10	45.9000	47.5000	44.3000	46.8500	+6.019%	35	2,211	-93.597%
2026-06-09	38.5000	51.5000	38.3900	44.1900	+7.492%	58	2,201	-93.211%
2026-06-08	41.4000	42.8200	40.9900	41.1100	-14.318%	53	2,174	-92.703%
2026-06-05	40.3800	49.0000	39.9700	47.9800	+34.022%	59	2,186	-93.747%
2026-06-04	33.5000	37.2500	33.3000	35.8000	+12.579%	260	2,182	-91.620%
2026-06-03	31.6500	32.8000	30.9000	31.8000	+1.274%	49	2,003	-90.566%
2026-06-02	33.2500	34.2200	31.4000	31.4000	-8.853%	41	1,989	-90.446%
2026-06-01	35.9000	36.2500	34.4500	34.4500	-13.875%	82	1,964	-91.292%
2026-05-29	37.0000	40.3000	37.0000	40.0000	+1.189%	31	1,942	-92.500%
2026-05-28	40.3000	40.7000	38.9000	39.5300	-3.231%	31	1,940	-92.411%
2026-05-27	39.9500	42.1200	39.9500	40.8500	0.000%	51	1,946	-92.656%
2026-05-26	48.4000	48.6900	40.1200	40.8500	-24.352%	234	1,935	-92.656%
2026-05-22	55.0000	55.0000	51.0000	54.0000	-0.936%	37	1,873	-94.444%
2026-05-21	57.0000	57.3500	54.3000	54.5100	-8.846%	158	1,856	-94.496%
2026-05-20	59.7000	62.7000	59.5000	59.8000	-6.122%	155	1,856	-94.983%
2026-05-19	68.7200	72.8000	62.0000	63.7000	-8.948%	86	1,758	-95.290%
2026-05-18	59.0000	72.2000	58.0000	69.9600	+12.748%	66	1,758	-95.712%
2026-05-15	65.0500	65.0500	61.2300	62.0500	+7.539%	79	1,758	-95.165%
2026-05-14	60.0000	60.2500	57.0000	57.7000	-0.156%	135	1,752	-94.801%
2026-05-13	57.5300	60.2500	57.5000	57.7900	-7.698%	1,942	648	-94.809%
2026-05-12	63.5000	67.0100	60.4200	62.6100	+3.505%	132	648	-95.208%
2026-05-11	53.1100	61.0000	53.1100	60.4900	+1.749%	307	648	-95.041%
2026-05-08	66.5000	66.5000	59.4500	59.4500	-17.488%	176	666	-94.954%
2026-05-07	71.8000	74.7500	67.0000	72.0500	+2.170%	61	617	-95.836%
2026-05-06	72.0000	76.3100	69.8000	70.5200	-3.884%	125	613	-95.746%
2026-05-05	76.3600	76.4000	71.4700	73.3700	-13.682%	344	542	-95.911%
2026-05-04	86.6500	86.6500	82.6200	85.0000	-12.054%	279	402	-96.471%
2026-05-01	93.0000	98.4800	93.0000	96.6500	-4.534%	34	193	-96.896%
2026-04-30	98.5000	104.5800	98.2500	101.2400	-0.609%	27	193	-97.037%
2026-04-29	97.9600	101.8600	97.9600	101.8600	-3.294%	5	192	-97.055%
2026-04-28	110.2500	111.1000	105.1800	105.3300	+1.182%	45	188	-97.152%
2026-04-27	102.9600	105.0400	102.0000	104.1000	-6.055%	60	168	-97.118%
2026-04-24	107.2500	111.4100	107.0000	110.8100	-4.704%	36	177	-97.293%
2026-04-23	113.2300	116.2800	113.2300	116.2800	+2.287%	3	147	-97.420%
2026-04-22	118.0000	118.0000	112.4500	113.6800	-9.418%	16	144	-97.361%
2026-04-20	125.6000	125.6000	125.5000	125.5000	+1.702%	10	132	-97.610%
2026-04-17	123.4000	123.4000	123.4000	123.4000	-1.673%	1	132	-97.569%
2026-04-16	125.5000	125.5000	125.5000	125.5000	-3.462%	1	131	-97.610%
2026-04-15	124.5000	130.0000	123.8000	130.0000	+4.923%	53	130	-97.692%
2026-04-14	133.5000	133.5000	123.9000	123.9000	-11.569%	20	105	-97.579%
2026-04-10	140.1100	140.1100	140.1100	140.1100	-2.356%	1	112	-97.859%
2026-04-09	144.0500	144.0500	143.4900	143.4900	-10.436%	4	113	-97.909%
2026-04-06	162.3000	162.3000	160.2100	160.2100	-18.239%	8	112	-98.127%
2026-03-30	187.7100	196.0600	187.7100	195.9500	+14.524%	18	120	-98.469%
2026-03-27	170.6200	171.1300	170.6200	171.1000	-1.201%	5	120	-98.247%
2026-03-26	167.0000	173.1800	167.0000	173.1800	+16.620%	2	121	-98.268%
2026-03-23	140.8500	149.3400	140.8500	148.5000	+4.747%	41	120	-97.980%
2026-03-20	138.4500	141.7700	138.3000	141.7700	+4.937%	8	90	-97.884%
2026-03-19	132.1500	135.1000	130.2300	135.1000	+3.604%	7	91	-97.779%
2026-03-17	130.4000	130.4000	130.4000	130.4000	-4.998%	10	87	-97.699%
2026-03-16	132.5500	137.2800	132.0000	137.2600	-5.338%	22	87	-97.814%
2026-03-13	145.0000	145.0000	145.0000	145.0000	-3.107%	10	78	-97.931%
2026-03-11	149.6500	149.6500	149.6500	149.6500	-12.791%	5	78	-97.995%
2026-03-03	171.8000	171.8000	171.6000	171.6000	+17.695%	2	78	-98.252%
2026-02-20	145.6000	145.9000	145.5500	145.8000	-0.192%	52	78	-97.942%
2026-02-18	146.0800	146.0800	146.0800	146.0800	-7.162%	7	57	-97.946%
2026-02-17	157.7000	157.7000	157.3000	157.3500	+2.843%	8	52	-98.093%
2026-02-13	160.0000	160.0000	153.0000	153.0000	+5.263%	8	51	-98.039%
2026-02-12	144.6000	145.3500	144.6000	145.3500	-6.916%	4	51	-97.936%
2026-02-11	156.6000	156.6000	156.1500	156.1500	-13.197%	30	49	-98.079%
2026-02-05	179.8900	179.8900	179.8900	179.8900	-0.882%	1	35	-98.332%
2026-02-04	172.5000	181.4900	172.5000	181.4900	+15.820%	2	35	-98.347%
2026-02-03	156.7000	156.7000	156.7000	156.7000	-1.915%	1	35	-98.086%
2026-01-30	142.4900	159.7600	142.4900	159.7600	+6.521%	3	35	-98.122%
2026-01-28	151.6200	151.6200	148.8800	149.9800	-6.619%	14	35	-98.000%
2026-01-27	160.3900	160.6100	160.3900	160.6100	-3.918%	2	22	-98.132%
2026-01-26	167.3500	167.3500	167.1600	167.1600	+0.246%	2	22	-98.205%
2026-01-23	161.2600	166.7500	161.2600	166.7500	+0.767%	8	22	-98.201%
2026-01-22	165.4800	165.4800	165.4800	165.4800	-1.471%	1	16	-98.187%
2026-01-21	167.9500	167.9500	167.9500	167.9500	-8.299%	3	17	-98.214%
2026-01-16	183.1500	183.1500	183.1500	183.1500	-6.556%	1	13	-98.362%
2026-01-06	196.0000	196.0000	196.0000	196.0000	-6.622%	1	13	-98.469%
2026-01-05	208.3000	209.9000	208.3000	209.9000	-0.190%	2	10	-98.571%
2026-01-02	210.3700	210.3700	210.3000	210.3000	-5.014%	2	10	-98.573%
2025-12-30	221.4000	221.4000	221.4000	221.4000	-8.418%	20	8	-98.645%
2025-12-19	241.6500	241.7500	241.6500	241.7500	0.000%	7	5	-98.759%