Dark

MU20261218P560
MU Dec 18 2026 560.00 Put (MU261218P00560000)
option OPRA

EOD

Sep 10, 2026

5.44+2.836%(+0.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.3800	5.4400	5.3800	5.4400	+2.836%	5	711	0.000%
2026-09-09	5.6500	5.6500	5.2900	5.2900	-6.866%	23	711	+2.836%
2026-09-08	5.6800	5.6800	5.6800	5.6800	+5.185%	1	711	-4.225%
2026-09-04	6.4500	6.4500	5.4000	5.4000	-16.019%	2	713	+0.741%
2026-09-03	6.6800	6.6800	6.4300	6.4300	-1.832%	2	713	-15.397%
2026-09-02	6.4000	6.6500	6.4000	6.5500	-18.227%	9	713	-16.947%
2026-09-01	7.4000	8.0100	6.9500	8.0100	+15.252%	6	704	-32.085%
2026-08-31	7.1000	7.2000	6.9500	6.9500	-11.465%	22	704	-21.727%
2026-08-28	8.5600	8.8200	7.8500	7.8500	-23.415%	8	705	-30.701%
2026-08-27	9.6000	10.6100	9.6000	10.2500	-2.381%	31	700	-46.927%
2026-08-26	10.4000	10.5000	10.4000	10.5000	-9.483%	12	713	-48.190%
2026-08-25	11.5000	11.6000	11.5000	11.6000	-9.162%	26	714	-53.103%
2026-08-24	15.0000	15.1100	12.7700	12.7700	+9.614%	38	695	-57.400%
2026-08-21	12.1800	12.1800	11.6000	11.6500	-10.865%	55	698	-53.305%
2026-08-20	13.0700	13.0700	13.0700	13.0700	-12.867%	2	706	-58.378%
2026-08-18	12.8400	15.0000	12.8400	15.0000	+38.504%	102	708	-63.733%
2026-08-17	11.5000	11.6000	10.4200	10.8300	-20.949%	273	670	-49.769%
2026-08-14	14.0000	14.0000	13.7000	13.7000	-7.744%	60	515	-60.292%
2026-08-13	16.1500	16.1500	14.8500	14.8500	-16.102%	41	507	-63.367%
2026-08-12	18.3700	18.3700	17.7000	17.7000	-21.854%	13	544	-69.266%
2026-08-11	24.0800	24.0800	22.6500	22.6500	-4.066%	14	535	-75.982%
2026-08-10	27.4500	27.4500	23.5000	23.6100	-18.304%	87	528	-76.959%
2026-08-07	30.3000	30.3000	28.8500	28.9000	-13.265%	30	537	-81.176%
2026-08-05	34.4000	34.4000	33.3200	33.3200	-13.297%	24	524	-83.673%
2026-08-04	37.8400	38.4300	37.8300	38.4300	-18.234%	4	524	-85.844%
2026-08-03	52.0000	52.0000	46.7500	47.0000	-1.219%	270	525	-88.426%
2026-07-31	46.0500	47.5800	46.0500	47.5800	+9.885%	2	373	-88.567%
2026-07-30	51.7000	51.7000	43.3000	43.3000	-30.431%	17	373	-87.436%
2026-07-29	45.9500	62.2400	45.9500	62.2400	+21.800%	22	385	-91.260%
2026-07-28	54.2100	54.2100	51.1000	51.1000	+17.417%	4	369	-89.354%
2026-07-27	45.0000	45.0000	43.5200	43.5200	+6.017%	2	371	-87.500%
2026-07-24	41.0500	41.0500	41.0500	41.0500	+4.214%	1	372	-86.748%
2026-07-23	40.7900	40.7900	38.6800	39.3900	-6.214%	11	371	-86.189%
2026-07-22	41.7100	42.0000	40.8000	42.0000	-1.060%	7	371	-87.048%
2026-07-21	44.0000	44.0000	41.7800	42.4500	-18.491%	158	373	-87.185%
2026-07-20	51.4500	52.0800	51.1500	52.0800	-2.745%	63	422	-89.555%
2026-07-17	51.9500	53.6000	49.4000	53.5500	+0.281%	85	430	-89.841%
2026-07-16	51.9900	53.4000	51.9900	53.4000	+7.014%	7	395	-89.813%
2026-07-15	49.0000	52.0000	49.0000	49.9000	+23.515%	3	391	-89.098%
2026-07-14	40.4000	40.4000	40.4000	40.4000	-3.118%	1	390	-86.535%
2026-07-09	41.7000	41.7000	41.7000	41.7000	-17.833%	3	390	-86.954%
2026-07-08	54.0500	54.0500	49.8300	50.7500	-3.700%	5	389	-89.281%
2026-07-07	52.4700	53.5100	52.4700	52.7000	+18.056%	14	388	-89.677%
2026-07-06	44.8600	44.8600	44.6400	44.6400	+17.381%	4	381	-87.814%
2026-07-01	38.1900	38.1900	38.0300	38.0300	+15.558%	2	379	-85.696%
2026-06-30	33.7600	33.9700	32.9100	32.9100	-5.729%	11	378	-83.470%
2026-06-29	36.0000	39.0200	34.9100	34.9100	+1.630%	21	373	-84.417%
2026-06-26	34.3500	34.3500	34.3500	34.3500	+11.816%	1	369	-84.163%
2026-06-25	30.4000	34.5000	29.9500	30.7200	-30.733%	41	370	-82.292%
2026-06-24	43.6800	44.3500	43.3500	44.3500	-2.954%	9	373	-87.734%
2026-06-23	44.9500	45.7000	43.2000	45.7000	+24.185%	5	369	-88.096%
2026-06-22	36.2100	37.2500	36.2100	36.8000	-9.804%	11	372	-85.217%
2026-06-18	41.8000	41.9000	40.8000	40.8000	-8.929%	171	173	-86.667%
2026-06-17	45.9000	45.9000	44.8000	44.8000	+4.186%	30	173	-87.857%
2026-06-16	43.0000	43.0000	43.0000	43.0000	-4.699%	1	173	-87.349%
2026-06-15	46.5000	46.6800	45.0000	45.1200	-18.776%	22	172	-87.943%
2026-06-12	55.5500	55.5500	55.5500	55.5500	-10.548%	2	167	-90.207%
2026-06-11	62.1000	62.1000	62.1000	62.1000	-3.721%	1	166	-91.240%
2026-06-10	60.3800	65.0000	60.3800	64.5000	+7.321%	4	167	-91.566%
2026-06-09	60.1000	60.1000	60.1000	60.1000	+2.858%	2	164	-90.948%
2026-06-08	59.4500	59.5500	58.3500	58.4300	+12.604%	16	162	-90.690%
2026-06-04	52.6300	52.6300	51.7500	51.8900	+2.388%	3	156	-89.516%
2026-06-01	50.6800	50.6800	50.6800	50.6800	-8.354%	2	155	-89.266%
2026-05-28	56.7700	57.3000	55.1000	55.3000	-6.540%	22	155	-90.163%
2026-05-27	59.0500	59.5100	58.5500	59.1700	-1.988%	26	165	-90.806%
2026-05-26	63.7000	64.3800	59.4300	60.3700	-17.864%	14	173	-90.989%
2026-05-22	77.0000	77.0000	73.5000	73.5000	-4.259%	13	175	-92.599%
2026-05-21	76.2000	76.7700	76.2000	76.7700	-8.060%	13	186	-92.914%
2026-05-20	85.0000	87.5900	83.3500	83.5000	-3.602%	24	186	-93.485%
2026-05-19	100.1000	100.1000	86.4500	86.6200	-9.327%	129	167	-93.720%
2026-05-18	92.7500	95.5300	92.4700	95.5300	+6.298%	24	167	-94.305%
2026-05-15	89.8700	89.8700	89.8700	89.8700	+13.329%	1	167	-93.947%
2026-05-14	79.3000	79.3000	79.3000	79.3000	-1.917%	1	144	-93.140%
2026-05-13	80.6900	81.7800	80.6900	80.8500	-7.863%	54	129	-93.271%
2026-05-12	86.1800	89.0000	85.4300	87.7500	+8.534%	9	129	-93.801%
2026-05-11	74.4500	80.8500	74.4500	80.8500	-3.243%	4	129	-93.271%
2026-05-08	90.6500	90.6500	83.5300	83.5600	-11.949%	46	121	-93.490%
2026-05-07	99.2000	99.2000	92.4500	94.9000	-2.406%	41	122	-94.268%
2026-05-06	102.6100	104.0000	97.2400	97.2400	-4.244%	6	91	-94.406%
2026-05-05	106.2000	106.2000	99.7500	101.5500	-12.705%	31	89	-94.643%
2026-05-04	112.9500	116.3300	112.9500	116.3300	-16.309%	16	87	-95.324%
2026-04-30	139.0000	139.0000	139.0000	139.0000	-0.251%	6	71	-96.086%
2026-04-29	139.3500	139.3500	139.3500	139.3500	-6.225%	1	71	-96.096%
2026-04-24	148.7000	148.7000	148.6000	148.6000	-5.278%	2	70	-96.339%
2026-04-23	156.8800	156.8800	156.8800	156.8800	-1.222%	3	70	-96.532%
2026-04-22	158.8200	158.8200	158.8200	158.8200	-4.841%	9	70	-96.575%
2026-04-20	167.2500	167.3000	166.9000	166.9000	-4.191%	13	61	-96.741%
2026-03-16	174.2500	174.2500	174.2000	174.2000	-6.495%	2	57	-96.877%
2026-03-13	186.5500	186.5500	186.3000	186.3000	-10.195%	2	57	-97.080%
2026-03-04	207.4500	207.4500	207.4500	207.4500	+9.472%	1	58	-97.378%
2026-02-20	189.3000	189.5000	189.2000	189.5000	-3.094%	5	58	-97.129%
2026-02-19	195.5000	195.5500	195.5000	195.5500	0.000%	58	58	-97.218%