Dark

MU20261218P550
MU Dec 18 2026 550.00 Put (MU261218P00550000)
option OPRA

EOD

Sep 10, 2026

5.00+11.111%(+0.50)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.2000	5.2000	4.7300	5.0000	+11.111%	49	4,278	0.000%
2026-09-09	5.5000	5.5000	4.5000	4.5000	-30.233%	63	4,264	+11.111%
2026-09-08	5.0000	6.4500	4.8000	6.4500	+19.444%	70	4,241	-22.481%
2026-09-04	5.4500	5.4500	4.6000	5.4000	-5.263%	26	4,210	-7.407%
2026-09-03	5.7000	6.2000	5.3500	5.7000	-5.000%	42	4,210	-12.281%
2026-09-02	6.5600	6.6400	6.0000	6.0000	-14.286%	6	4,195	-16.667%
2026-09-01	6.7500	7.0000	5.9500	7.0000	+17.647%	10	4,195	-28.571%
2026-08-31	7.2000	7.2000	5.9500	5.9500	-12.500%	129	4,190	-15.966%
2026-08-28	8.0100	8.0700	6.8000	6.8000	-24.444%	46	4,179	-26.471%
2026-08-27	8.8100	9.6000	8.7500	9.0000	-7.692%	29	4,150	-44.444%
2026-08-26	9.8000	9.8000	9.3000	9.7500	-6.699%	15	4,154	-48.718%
2026-08-25	10.8100	11.2500	10.3000	10.4500	-12.917%	42	4,162	-52.153%
2026-08-24	12.8000	14.3000	11.5900	12.0000	+12.150%	40	4,172	-58.333%
2026-08-21	11.0400	11.2000	9.2500	10.7000	-13.220%	13	4,172	-53.271%
2026-08-20	12.5100	12.5100	12.0500	12.3300	-5.806%	3	4,175	-59.448%
2026-08-19	12.9000	13.4300	12.9000	13.0900	-6.366%	11	4,173	-61.803%
2026-08-18	11.6900	13.9800	11.5300	13.9800	+39.104%	16	4,173	-64.235%
2026-08-17	10.6000	10.7000	9.5200	10.0500	-18.226%	78	4,163	-50.249%
2026-08-14	13.3000	13.6600	12.2900	12.2900	-13.754%	15	4,189	-59.317%
2026-08-13	14.6000	16.1000	14.0000	14.2500	-12.037%	75	4,191	-64.912%
2026-08-12	17.4500	17.9500	16.1700	16.2000	-21.359%	36	4,157	-69.136%
2026-08-11	22.2900	22.2900	20.6000	20.6000	-4.718%	14	4,142	-75.728%
2026-08-10	26.6400	26.6400	21.5000	21.6200	-15.875%	20	4,140	-76.873%
2026-08-07	29.5000	29.5000	25.7000	25.7000	-12.585%	574	4,133	-80.545%
2026-08-06	33.6000	33.6000	29.4000	29.4000	-7.402%	40	4,637	-82.993%
2026-08-05	31.5500	33.4000	31.3000	31.7500	-12.847%	21	4,664	-84.252%
2026-08-04	37.0000	37.0000	35.0000	36.4300	-12.554%	18	4,653	-86.275%
2026-08-03	50.2500	50.2500	41.6000	41.6600	-2.800%	15	4,647	-87.998%
2026-07-31	34.3000	45.0000	34.3000	42.8600	+8.314%	27	4,641	-88.334%
2026-07-30	49.1500	49.1500	39.0500	39.5700	-34.050%	768	4,638	-87.364%
2026-07-29	52.0000	60.0000	51.8000	60.0000	+23.711%	229	4,253	-91.667%
2026-07-28	49.2900	54.2400	48.5000	48.5000	+16.727%	138	4,090	-89.691%
2026-07-27	43.3500	48.0000	41.5500	41.5500	-0.072%	200	4,066	-87.966%
2026-07-24	38.5000	41.5800	38.4000	41.5800	+12.378%	13	3,871	-87.975%
2026-07-23	37.1000	37.5000	35.7500	37.0000	-2.116%	38	3,866	-86.486%
2026-07-22	39.2000	39.5400	37.8000	37.8000	-4.545%	23	3,870	-86.772%
2026-07-21	41.4500	42.7000	38.9500	39.6000	-20.258%	861	3,870	-87.374%
2026-07-20	46.4000	49.6600	46.2500	49.6600	+1.762%	342	3,462	-89.932%
2026-07-17	54.5400	56.0000	46.1900	48.8000	-2.692%	788	3,404	-89.754%
2026-07-16	48.5000	50.9000	48.0000	50.1500	+11.444%	21	2,912	-90.030%
2026-07-15	39.3000	48.9500	39.3000	45.0000	+18.110%	7	2,908	-88.889%
2026-07-14	35.8300	38.1000	35.8300	38.1000	-8.193%	7	2,907	-86.877%
2026-07-13	46.0000	46.2500	41.5000	41.5000	+4.534%	29	2,908	-87.952%
2026-07-10	40.1700	40.9900	39.7000	39.7000	-0.226%	6	2,907	-87.406%
2026-07-09	40.4300	40.4300	39.0000	39.7900	-13.027%	9	2,904	-87.434%
2026-07-08	49.1700	49.2700	45.7500	45.7500	-7.855%	16	2,906	-89.071%
2026-07-07	49.5500	52.0000	49.5500	49.6500	+12.841%	50	2,892	-89.930%
2026-07-06	43.2000	44.0000	41.9900	44.0000	-7.368%	39	2,888	-88.636%
2026-07-02	40.0000	49.2500	38.3000	47.5000	+18.306%	14	2,882	-89.474%
2026-07-01	36.8600	40.1500	35.8100	40.1500	+29.516%	31	2,882	-87.547%
2026-06-30	32.1500	32.1500	31.0000	31.0000	-7.186%	22	2,870	-83.871%
2026-06-29	34.0000	39.0000	33.4000	33.4000	+5.596%	45	2,871	-85.030%
2026-06-26	32.0000	32.1000	29.9300	31.6300	+7.952%	54	2,861	-84.192%
2026-06-25	28.0000	33.0000	28.0000	29.3000	-28.010%	352	2,846	-82.935%
2026-06-24	40.8500	42.5000	40.2000	40.7000	-6.458%	37	3,134	-87.715%
2026-06-23	43.2500	45.0500	40.0000	43.5100	+27.971%	39	3,119	-88.508%
2026-06-22	36.4000	36.4000	34.0000	34.0000	-11.688%	346	3,114	-85.294%
2026-06-18	33.2000	41.0000	33.2000	38.5000	-8.115%	19,354	15,293	-87.013%
2026-06-17	43.6600	44.1700	40.5000	41.9000	-6.889%	31	15,293	-88.067%
2026-06-16	41.0000	45.8500	40.0500	45.0000	+5.337%	46	15,293	-88.889%
2026-06-15	43.5900	44.7000	42.2500	42.7200	-19.244%	16,431	15,079	-88.296%
2026-06-12	53.0000	53.0000	52.9000	52.9000	-11.167%	3	734	-90.548%
2026-06-11	61.0000	61.0000	59.5500	59.5500	-4.720%	2	734	-91.604%
2026-06-10	58.6000	62.5000	56.6500	62.5000	+9.457%	103	733	-92.000%
2026-06-09	50.9500	63.0500	50.9500	57.1000	+4.540%	16	642	-91.243%
2026-06-08	54.0000	57.2000	54.0000	54.6200	-11.732%	14	639	-90.846%
2026-06-05	54.6100	65.0000	53.0700	61.8800	+45.771%	121	633	-91.920%
2026-06-03	43.4000	43.4000	41.9000	42.4500	-5.667%	57	717	-88.221%
2026-06-02	44.8200	46.2000	44.1000	45.0000	-2.703%	7	721	-88.889%
2026-06-01	48.1100	49.1500	46.2000	46.2500	-14.113%	53	722	-89.189%
2026-05-29	50.0000	53.8500	50.0000	53.8500	+3.777%	7	730	-90.715%
2026-05-28	51.8500	52.9900	51.8500	51.8900	-5.860%	6	729	-90.364%
2026-05-27	52.2300	57.0000	52.2300	55.1200	+1.379%	16	730	-90.929%
2026-05-26	65.1500	65.1500	54.3700	54.3700	-24.986%	86	724	-90.804%
2026-05-22	72.7500	72.7500	68.1600	72.4800	+0.430%	17	693	-93.102%
2026-05-21	76.0000	76.2900	72.1700	72.1700	-9.437%	109	688	-93.072%
2026-05-20	83.0000	83.6300	79.2700	79.6900	-5.131%	97	688	-93.726%
2026-05-19	94.2100	94.2100	83.9500	84.0000	-7.733%	69	699	-94.048%
2026-05-18	76.2200	94.2400	76.2200	91.0400	+10.418%	67	699	-94.508%
2026-05-15	83.2700	83.2700	81.1500	82.4500	+8.989%	33	699	-93.936%
2026-05-14	76.8000	76.8500	75.0000	75.6500	-0.982%	38	656	-93.391%
2026-05-13	77.0000	77.3200	76.3900	76.4000	-10.381%	25	628	-93.455%
2026-05-12	83.2500	88.0000	79.3900	85.2500	+10.499%	11	628	-94.135%
2026-05-11	73.6500	77.7500	73.6500	77.1500	-1.090%	88	628	-93.519%
2026-05-08	84.9500	85.1000	78.0000	78.0000	-19.129%	61	637	-93.590%
2026-05-07	95.4000	96.4500	88.0900	96.4500	+5.931%	60	621	-94.816%
2026-05-06	97.1600	97.1600	91.0500	91.0500	-5.057%	123	620	-94.509%
2026-05-05	101.0400	101.0400	94.5800	95.9000	-13.782%	772	614	-94.786%
2026-05-04	113.3100	113.3100	109.0000	111.2300	-11.610%	472	516	-95.505%
2026-05-01	122.0000	126.9300	122.0000	125.8400	-6.125%	6	53	-96.027%
2026-04-30	134.0500	134.0500	134.0500	134.0500	-2.615%	1	53	-96.270%
2026-04-28	137.6500	137.6500	137.6500	137.6500	+3.310%	1	52	-96.368%
2026-04-27	133.9500	133.9500	133.2400	133.2400	-16.175%	3	51	-96.247%
2026-04-17	158.9500	158.9500	158.9500	158.9500	-4.620%	1	51	-96.854%
2026-04-15	166.6500	166.6500	166.6500	166.6500	+5.341%	4	50	-97.000%
2026-04-14	168.0800	168.0800	158.2000	158.2000	-11.024%	4	52	-96.839%
2026-04-10	177.8000	177.8000	177.8000	177.8000	-0.531%	3	52	-97.188%
2026-04-09	178.7500	178.7500	178.7500	178.7500	-1.840%	1	49	-97.203%
2026-04-08	180.7500	182.1000	180.7500	182.1000	-9.673%	7	49	-97.254%
2026-04-07	201.6000	201.6000	201.6000	201.6000	-4.906%	1	44	-97.520%
2026-04-02	212.0000	212.0000	212.0000	212.0000	+2.923%	1	43	-97.642%
2026-04-01	217.8000	217.8000	205.7200	205.9800	-9.796%	40	43	-97.573%
2026-03-31	228.3500	228.3500	228.3500	228.3500	+36.044%	36	42	-97.810%
2026-03-16	167.9500	167.9500	167.8500	167.8500	-6.957%	2	6	-97.021%
2026-02-20	179.4500	180.4000	179.3000	180.4000	-7.202%	4	7	-97.228%
2026-02-17	194.9000	195.0500	194.3500	194.4000	-6.651%	9	6	-97.428%
2026-02-06	208.2000	208.2500	208.2000	208.2500	0.000%	2	1	-97.599%