Dark

MU20261218P540
MU Dec 18 2026 540.00 Put (MU261218P00540000)
option OPRA

EOD

Sep 10, 2026

4.30+0.703%(+0.03)1,205

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.6000	4.6000	4.3000	4.3000	+0.703%	1,205	1,904	0.000%
2026-09-09	4.6000	4.6200	4.2700	4.2700	-5.111%	3	704	+0.703%
2026-09-08	4.5500	4.5500	4.5000	4.5000	+1.351%	303	704	-4.444%
2026-09-04	5.4700	5.4700	4.4400	4.4400	-16.226%	2	403	-3.153%
2026-09-03	5.3000	5.3000	5.3000	5.3000	-11.667%	10	403	-18.868%
2026-09-02	6.0000	6.0000	6.0000	6.0000	+1.695%	2	411	-28.333%
2026-09-01	5.9000	5.9000	5.9000	5.9000	+9.259%	1	413	-27.119%
2026-08-31	6.3500	6.3500	5.4000	5.4000	-15.625%	55	414	-20.370%
2026-08-28	8.6000	8.6000	6.4000	6.4000	-14.667%	27	427	-32.813%
2026-08-27	8.3000	8.3000	7.5000	7.5000	-13.295%	4	441	-42.667%
2026-08-26	8.6500	8.6500	8.6500	8.6500	-9.896%	10	438	-50.289%
2026-08-25	9.8300	10.0500	9.6000	9.6000	-9.944%	6	433	-55.208%
2026-08-24	12.6100	12.6100	10.6600	10.6600	+8.554%	7	430	-59.662%
2026-08-21	10.3000	10.3000	9.8200	9.8200	-17.340%	9	428	-56.212%
2026-08-19	11.8800	11.8800	11.8800	11.8800	-7.907%	1	423	-63.805%
2026-08-18	10.5000	12.9000	10.5000	12.9000	+40.217%	13	422	-66.667%
2026-08-17	9.8000	9.8000	8.9200	9.2000	-25.747%	11	420	-53.261%
2026-08-14	12.3900	12.3900	12.3900	12.3900	-6.136%	5	417	-65.295%
2026-08-13	13.8500	13.8500	12.9400	13.2000	-12.871%	28	417	-67.424%
2026-08-12	16.1700	16.1700	15.1500	15.1500	-29.469%	4	423	-71.617%
2026-08-10	20.3500	21.4800	19.7000	21.4800	-14.762%	50	422	-79.981%
2026-08-07	25.2000	25.2000	25.2000	25.2000	-16.914%	6	425	-82.937%
2026-08-05	30.3200	30.3300	30.3200	30.3300	-10.557%	2	425	-85.823%
2026-08-04	33.1000	33.9100	33.0900	33.9100	-15.225%	15	426	-87.319%
2026-08-03	40.1000	40.1000	40.0000	40.0000	+7.904%	2	426	-89.250%
2026-07-30	47.0000	47.0000	37.0700	37.0700	-32.032%	22	427	-88.400%
2026-07-29	50.4700	54.5400	50.4700	54.5400	+38.955%	17	426	-92.116%
2026-07-27	39.2500	39.2500	39.2500	39.2500	+6.919%	8	421	-89.045%
2026-07-24	36.7100	36.7100	36.7100	36.7100	+7.339%	8	421	-88.287%
2026-07-23	35.1100	35.1100	34.0300	34.2000	-8.237%	9	413	-87.427%
2026-07-22	37.3500	37.3500	37.2700	37.2700	-1.324%	2	414	-88.463%
2026-07-21	38.3000	38.5600	37.1200	37.7700	-19.278%	211	415	-88.615%
2026-07-20	43.5800	46.8100	43.5800	46.7900	+0.624%	50	406	-90.810%
2026-07-17	51.5700	51.5700	45.9000	46.5000	-2.618%	22	412	-90.753%
2026-07-16	46.5500	47.7500	46.5500	47.7500	+5.665%	17	400	-90.995%
2026-07-15	41.0000	45.5800	41.0000	45.1900	+24.834%	3	394	-90.485%
2026-07-14	36.7500	36.7500	36.2000	36.2000	-8.354%	7	392	-88.122%
2026-07-13	39.5000	39.5000	39.5000	39.5000	+8.219%	2	389	-89.114%
2026-07-10	36.5000	36.5000	36.5000	36.5000	-18.672%	1	387	-88.219%
2026-07-08	44.5000	44.8800	44.5000	44.8800	-6.207%	3	386	-90.419%
2026-07-07	48.2100	48.2100	47.8500	47.8500	+20.196%	6	384	-91.014%
2026-07-06	40.7900	40.7900	39.8100	39.8100	-12.119%	10	384	-89.199%
2026-07-02	42.4500	45.4000	42.4500	45.3000	+24.451%	9	382	-90.508%
2026-07-01	34.5300	36.4000	33.6500	36.4000	+19.816%	10	382	-88.187%
2026-06-30	30.2500	30.3800	29.3200	30.3800	-6.379%	10	381	-85.846%
2026-06-29	36.0500	36.0500	32.0400	32.4500	+7.379%	14	384	-86.749%
2026-06-26	30.6300	30.8000	28.5200	30.2200	+11.884%	43	390	-85.771%
2026-06-25	27.1800	29.9500	27.0100	27.0100	-29.201%	4	402	-84.080%
2026-06-24	38.4000	38.6500	38.1500	38.1500	-1.777%	12	402	-88.729%
2026-06-23	39.4000	39.7000	38.8400	38.8400	+18.777%	12	405	-88.929%
2026-06-22	33.3000	33.3000	32.7000	32.7000	-10.778%	3	406	-86.850%
2026-06-18	31.4500	38.0000	31.4500	36.6500	-12.738%	344	268	-88.267%
2026-06-17	42.0000	42.0000	42.0000	42.0000	-1.176%	1	268	-89.762%
2026-06-16	38.8500	42.5000	38.8500	42.5000	+4.938%	4	268	-89.882%
2026-06-15	41.8000	42.0500	40.1500	40.5000	-19.403%	40	266	-89.383%
2026-06-12	50.2500	50.2500	50.2500	50.2500	-0.456%	1	256	-91.443%
2026-06-11	52.7000	52.9000	50.4800	50.4800	-11.979%	52	256	-91.482%
2026-06-10	57.4500	57.4500	57.3500	57.3500	-0.967%	2	258	-92.502%
2026-06-05	53.0000	57.9100	53.0000	57.9100	+31.464%	5	259	-92.575%
2026-06-04	46.3500	46.4500	44.0500	44.0500	+1.944%	19	257	-90.238%
2026-06-02	43.0800	43.2100	43.0800	43.2100	-14.941%	2	256	-90.049%
2026-05-29	47.2800	50.8000	47.2800	50.8000	+2.399%	30	257	-91.535%
2026-05-28	51.3300	52.1300	48.5000	49.6100	-2.053%	41	247	-91.332%
2026-05-27	53.6500	53.8000	50.6500	50.6500	-0.706%	28	247	-91.510%
2026-05-26	58.1400	58.1400	51.0100	51.0100	-22.336%	26	249	-91.570%
2026-05-22	65.6800	65.6800	65.6800	65.6800	-3.270%	3	260	-93.453%
2026-05-21	69.5000	69.5000	67.9000	67.9000	-11.253%	52	257	-93.667%
2026-05-20	76.5100	76.5100	76.5100	76.5100	-14.226%	10	257	-94.380%
2026-05-19	85.9800	89.3000	85.9800	89.2000	+0.337%	17	250	-95.179%
2026-05-18	77.2800	88.9000	77.2800	88.9000	+14.562%	4	250	-95.163%
2026-05-15	77.6000	77.6000	77.6000	77.6000	+9.373%	150	250	-94.459%
2026-05-14	70.9500	70.9500	70.9500	70.9500	-3.338%	2	104	-93.939%
2026-05-13	73.7500	73.7500	73.4000	73.4000	-5.595%	3	103	-94.142%
2026-05-12	77.2800	83.8700	77.2800	77.7500	+9.276%	11	103	-94.469%
2026-05-11	71.1500	71.1500	71.1500	71.1500	-7.054%	1	103	-93.956%
2026-05-08	80.3000	80.3000	76.5500	76.5500	-16.339%	2	102	-94.383%
2026-05-07	86.8400	91.5000	86.8400	91.5000	+1.498%	4	100	-95.301%
2026-05-06	89.1000	90.1500	89.1000	90.1500	-0.111%	13	100	-95.230%
2026-05-05	96.8000	96.8000	89.1300	90.2500	-14.406%	28	99	-95.235%
2026-05-04	106.6500	107.8900	102.8600	105.4400	-10.034%	106	82	-95.922%
2026-05-01	119.0000	120.0000	116.9400	117.2000	-8.258%	4	68	-96.331%
2026-04-30	127.7500	127.7500	127.7500	127.7500	-6.328%	1	68	-96.634%
2026-04-28	135.1000	136.4000	135.1000	136.3800	+7.352%	7	67	-96.847%
2026-04-27	126.1200	127.1700	126.1200	127.0400	-5.687%	3	67	-96.615%
2026-04-24	133.8000	134.9700	132.2000	134.7000	-7.103%	13	68	-96.808%
2026-04-23	140.4000	145.0000	140.4000	145.0000	+4.317%	8	68	-97.034%
2026-04-22	139.0000	139.0000	139.0000	139.0000	-9.002%	5	68	-96.906%
2026-04-20	153.0500	153.0500	152.7500	152.7500	-31.945%	6	63	-97.185%
2026-03-31	224.4500	224.4500	224.4500	224.4500	-2.604%	36	62	-98.084%
2026-03-30	230.4500	230.4500	230.4500	230.4500	+45.275%	36	80	-98.134%
2026-03-16	158.7400	158.7400	158.6300	158.6300	-7.746%	2	44	-97.289%
2026-02-25	171.9500	171.9500	171.9500	171.9500	-0.676%	1	44	-97.499%
2026-02-20	174.5500	174.6000	173.1200	173.1200	-7.378%	27	44	-97.516%
2026-02-17	187.2500	187.2500	186.6000	186.9100	-1.367%	20	30	-97.699%
2026-02-13	189.5000	189.5000	189.5000	189.5000	0.000%	20	0	-97.731%