Dark

MU20261218P530
MU Dec 18 2026 530.00 Put (MU261218P00530000)
option OPRA

EOD

Sep 10, 2026

4.29+2.878%(+0.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.4200	4.4200	4.2900	4.2900	+2.878%	2	1,267	0.000%
2026-09-09	4.1900	4.2200	3.9500	4.1700	-1.882%	17	1,267	+2.878%
2026-09-04	4.2600	4.2600	3.9000	4.2500	-7.609%	3	1,278	+0.941%
2026-09-03	4.9500	4.9500	4.6000	4.6000	-7.631%	3	1,278	-6.739%
2026-09-02	5.4400	5.4400	4.9800	4.9800	-14.872%	3	1,278	-13.855%
2026-09-01	5.4000	5.8500	5.0500	5.8500	+8.333%	21	1,278	-26.667%
2026-08-31	5.6500	5.6500	5.4000	5.4000	-11.475%	5	1,263	-20.556%
2026-08-28	6.3900	6.4500	6.1000	6.1000	-20.779%	23	1,267	-29.672%
2026-08-27	7.7000	7.7000	7.7000	7.7000	0.000%	5	1,257	-44.286%
2026-08-26	8.2500	8.2500	7.7000	7.7000	-10.465%	5	1,262	-44.286%
2026-08-25	8.6700	8.7000	8.6000	8.6000	-10.881%	9	1,263	-50.116%
2026-08-24	11.1400	11.6600	9.6500	9.6500	+7.222%	83	1,259	-55.544%
2026-08-21	9.1500	9.5000	9.0000	9.0000	-10.626%	16	1,194	-52.333%
2026-08-20	10.0500	10.1300	10.0500	10.0700	-11.744%	3	1,194	-57.398%
2026-08-19	11.0000	11.4100	11.0000	11.4100	-1.807%	10	1,194	-62.401%
2026-08-18	10.3000	11.6200	10.2000	11.6200	+36.706%	3	1,194	-63.081%
2026-08-17	9.1500	9.1500	8.5000	8.5000	-17.636%	14	1,194	-49.529%
2026-08-14	11.2200	11.3300	10.3200	10.3200	-14.711%	14	1,203	-58.430%
2026-08-13	12.4000	12.4000	11.9200	12.1000	-9.363%	4	1,210	-64.545%
2026-08-12	15.1000	15.1000	13.3500	13.3500	-23.276%	45	1,210	-67.865%
2026-08-11	17.9000	18.6300	17.4000	17.4000	-5.435%	24	1,216	-75.345%
2026-08-10	19.0500	19.0500	18.4000	18.4000	-18.113%	13	1,232	-76.685%
2026-08-07	25.3700	25.4000	22.4700	22.4700	-14.400%	332	1,231	-80.908%
2026-08-06	27.2000	27.2000	25.2000	26.2500	-7.211%	630	902	-83.657%
2026-08-05	29.3500	29.3500	28.2900	28.2900	-9.962%	2	447	-84.836%
2026-08-04	31.1400	31.4200	31.1400	31.4200	-9.868%	9	449	-86.346%
2026-07-30	40.5600	40.5600	34.4500	34.8600	-31.513%	5	453	-87.694%
2026-07-29	46.4200	50.9000	46.4200	50.9000	+16.556%	22	454	-91.572%
2026-07-28	47.8500	47.8500	43.6700	43.6700	+12.552%	12	448	-90.176%
2026-07-27	38.8000	38.8000	38.8000	38.8000	+11.175%	2	446	-88.943%
2026-07-24	34.9000	34.9000	34.9000	34.9000	+5.566%	1	444	-87.708%
2026-07-23	33.0600	33.0600	33.0600	33.0600	-6.978%	5	444	-87.024%
2026-07-21	35.0900	35.7300	35.0900	35.5400	-17.060%	250	449	-87.929%
2026-07-20	41.1000	42.9000	41.0500	42.8500	-1.381%	19	376	-89.988%
2026-07-17	40.0500	43.4500	40.0500	43.4500	-1.362%	14	360	-90.127%
2026-07-16	43.7700	44.1500	43.3300	44.0500	+30.287%	13	366	-90.261%
2026-07-14	32.5900	33.9800	32.5500	33.8100	-11.026%	18	362	-87.311%
2026-07-13	38.0000	38.0000	38.0000	38.0000	-10.441%	1	348	-88.711%
2026-07-08	42.5300	42.5300	42.4300	42.4300	-4.523%	2	347	-89.889%
2026-07-07	44.8800	44.8800	44.4400	44.4400	+16.640%	7	346	-90.347%
2026-07-06	38.7500	39.2500	37.5400	38.1000	+5.249%	30	344	-88.740%
2026-07-02	36.2000	36.2000	36.2000	36.2000	+2.260%	1	333	-88.149%
2026-07-01	32.7800	36.0000	32.2500	35.4000	+19.919%	29	333	-87.881%
2026-06-29	30.6000	32.6000	29.5000	29.5200	+6.570%	40	338	-85.467%
2026-06-26	28.0500	28.0500	27.3000	27.7000	-23.269%	21	333	-84.513%
2026-06-24	36.2500	36.5000	36.1000	36.1000	-2.168%	12	344	-88.116%
2026-06-23	36.5600	36.9400	36.5000	36.9000	+16.772%	11	348	-88.374%
2026-06-22	30.8500	31.6000	30.8500	31.6000	-10.911%	2	348	-86.424%
2026-06-18	35.4700	35.4700	35.4700	35.4700	-5.287%	1	350	-87.905%
2026-06-17	39.0500	39.0500	37.4500	37.4500	-6.375%	2	350	-88.545%
2026-06-16	37.4100	40.0000	36.4500	40.0000	+4.411%	3	350	-89.275%
2026-06-15	39.1000	39.9300	38.3100	38.3100	-18.228%	4	351	-88.802%
2026-06-12	47.3500	47.3500	46.5500	46.8500	-3.502%	17	349	-90.843%
2026-06-11	53.2000	53.2000	48.4500	48.5500	-12.993%	52	345	-91.164%
2026-06-10	52.1000	55.8000	52.1000	55.8000	+3.238%	71	351	-92.312%
2026-06-09	48.7200	56.0500	48.7200	54.0500	-5.606%	4	285	-92.063%
2026-06-05	47.0800	57.2600	47.0800	57.2600	+47.577%	8	284	-92.508%
2026-06-02	39.0000	39.0000	38.8000	38.8000	-8.920%	2	285	-88.943%
2026-06-01	42.6000	42.6000	42.6000	42.6000	-5.522%	1	285	-89.930%
2026-05-29	44.7400	45.0900	44.7400	45.0900	-2.508%	4	285	-90.486%
2026-05-28	47.4200	48.4400	46.2500	46.2500	-4.737%	23	285	-90.724%
2026-05-27	47.0000	50.0500	47.0000	48.5500	+0.103%	5	283	-91.164%
2026-05-26	50.8200	50.8200	48.5000	48.5000	-20.648%	5	281	-91.155%
2026-05-22	61.1300	61.1300	61.1200	61.1200	-4.886%	10	281	-92.981%
2026-05-21	64.2600	64.2600	64.2600	64.2600	-14.887%	10	288	-93.324%
2026-05-19	75.5000	75.8000	75.5000	75.5000	-9.797%	93	288	-94.318%
2026-05-18	76.0500	84.9500	76.0500	83.7000	+11.809%	26	298	-94.875%
2026-05-15	74.8600	74.8600	74.8600	74.8600	+10.904%	1	298	-94.269%
2026-05-14	67.7500	67.7500	67.5000	67.5000	-2.103%	4	298	-93.644%
2026-05-13	68.9500	68.9500	68.9500	68.9500	-12.777%	2	297	-93.778%
2026-05-12	72.5100	79.0500	72.5100	79.0500	+11.810%	8	297	-94.573%
2026-05-11	65.3000	70.7000	65.3000	70.7000	0.000%	7	297	-93.932%
2026-05-08	75.1900	75.1900	70.7000	70.7000	-11.292%	13	294	-93.932%
2026-05-07	83.0200	83.0200	79.7000	79.7000	-4.824%	6	292	-94.617%
2026-05-06	85.0200	88.0000	83.7400	83.7400	-2.058%	10	286	-94.877%
2026-05-05	90.3700	90.3700	85.1500	85.5000	-14.372%	21	289	-94.982%
2026-05-04	101.9200	101.9200	97.9700	99.8500	-13.023%	460	294	-95.704%
2026-05-01	114.6900	114.8000	114.6900	114.8000	-4.928%	3	484	-96.263%
2026-04-30	120.7500	120.7500	120.7500	120.7500	+1.856%	3	484	-96.447%
2026-04-29	116.7700	118.5500	116.7700	118.5500	-1.618%	451	481	-96.381%
2026-04-27	121.5500	121.5500	120.0800	120.5000	-6.006%	17	35	-96.440%
2026-04-24	128.2000	128.2000	128.2000	128.2000	-6.628%	1	50	-96.654%
2026-04-23	136.0000	138.2500	130.5000	137.3000	+4.729%	5	50	-96.875%
2026-04-22	132.7000	132.7000	130.9500	131.1000	-11.836%	10	49	-96.728%
2026-04-20	148.7000	148.7000	148.7000	148.7000	-5.467%	39	42	-97.115%
2026-03-20	157.3000	157.3000	157.3000	157.3000	-10.823%	20	62	-97.273%
2026-03-12	176.3000	176.3900	176.3000	176.3900	+2.582%	2	42	-97.568%
2026-03-10	172.1000	172.1000	171.9500	171.9500	-10.443%	2	42	-97.505%
2026-03-03	192.2000	192.2000	192.0000	192.0000	+16.223%	2	43	-97.766%
2026-02-20	166.9500	167.0500	165.1000	165.2000	-4.564%	4	43	-97.403%
2026-02-19	173.1000	173.1000	173.1000	173.1000	-3.646%	20	41	-97.522%
2026-02-17	179.9000	179.9000	179.2000	179.6500	+1.126%	9	37	-97.612%
2026-02-11	178.5000	178.5500	177.6500	177.6500	-12.406%	20	31	-97.585%
2026-02-05	202.8100	202.8100	202.8100	202.8100	+17.265%	1	32	-97.885%
2026-01-28	172.7500	172.9500	172.7500	172.9500	-5.466%	2	33	-97.520%
2026-01-27	182.9500	182.9500	182.9500	182.9500	0.000%	32	32	-97.655%