Dark

MU20261218P600
MU Dec 18 2026 600.00 Put (MU261218P00600000)
option OPRA

EOD

Sep 10, 2026

8.10+13.924%(+0.99)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.7000	8.3500	7.6200	8.1000	+13.924%	49	5,402	0.000%
2026-09-09	7.6000	8.3500	7.1100	7.1100	-14.337%	193	5,392	+13.924%
2026-09-08	6.9000	8.3000	6.9000	8.3000	+3.750%	43	5,404	-2.410%
2026-09-04	8.7700	8.7800	7.4600	8.0000	-12.568%	297	5,399	+1.250%
2026-09-03	10.5300	10.5300	9.1500	9.1500	-6.633%	86	5,399	-11.475%
2026-09-02	10.8500	10.8500	9.5500	9.8000	-14.035%	79	5,402	-17.347%
2026-09-01	10.7400	11.8000	9.6000	11.4000	+20.000%	95	5,417	-28.947%
2026-08-31	11.7200	11.7200	9.5000	9.5000	-24.303%	133	5,370	-14.737%
2026-08-28	14.9400	14.9400	12.0000	12.5500	-15.374%	29	5,363	-35.458%
2026-08-27	13.6600	15.6000	13.6600	14.8300	-2.112%	35	5,372	-45.381%
2026-08-26	15.5500	15.8200	14.6500	15.1500	-5.313%	24	5,353	-46.535%
2026-08-25	16.5500	17.0500	16.0000	16.0000	-13.560%	52	5,362	-49.375%
2026-08-24	20.2500	22.0000	18.0000	18.5100	+14.118%	188	5,364	-56.240%
2026-08-21	14.8000	17.6000	14.8000	16.2200	-12.039%	39	5,300	-50.062%
2026-08-20	19.4700	19.5000	18.0000	18.4400	-7.243%	234	5,303	-56.074%
2026-08-19	20.7500	21.6800	19.6800	19.8800	-1.535%	59	5,191	-59.256%
2026-08-18	17.5000	21.3300	17.5000	20.1900	+32.829%	197	5,170	-59.881%
2026-08-17	16.6200	16.6200	14.4600	15.2000	-17.838%	219	5,094	-46.711%
2026-08-14	19.0500	20.2300	18.5000	18.5000	-12.488%	59	5,169	-56.216%
2026-08-13	22.8000	22.8000	20.5900	21.1400	-13.004%	70	5,187	-61.684%
2026-08-12	25.4100	26.7500	23.6000	24.3000	-20.328%	508	5,194	-66.667%
2026-08-11	30.4000	33.1600	29.4000	30.5000	-4.984%	1,497	4,238	-73.443%
2026-08-10	34.5300	34.6700	31.1000	32.1000	-13.617%	340	2,929	-74.766%
2026-08-07	40.8900	44.5000	36.8000	37.1600	-10.133%	127	2,613	-78.202%
2026-08-06	52.2800	52.2800	41.0900	41.3500	-6.023%	45	2,565	-80.411%
2026-08-05	43.6200	44.5000	42.9300	44.0000	-9.762%	54	2,593	-81.591%
2026-08-04	51.0000	51.0000	47.5000	48.7600	-12.929%	93	2,639	-83.388%
2026-08-03	68.7400	68.7400	56.0000	56.0000	-3.747%	891	2,642	-85.536%
2026-07-31	53.8000	60.0000	53.5500	58.1800	+8.061%	64	1,874	-86.078%
2026-07-30	64.4000	64.4000	53.1300	53.8400	-32.700%	101	1,869	-84.955%
2026-07-29	64.9400	80.0000	64.3500	80.0000	+22.794%	94	1,836	-89.875%
2026-07-28	65.1200	70.7800	64.0000	65.1500	+17.578%	53	1,796	-87.567%
2026-07-27	52.9000	62.5000	52.5000	55.4100	-2.172%	171	1,788	-85.382%
2026-07-24	52.0000	56.6400	50.5600	56.6400	+14.772%	68	1,718	-85.699%
2026-07-23	50.7600	50.7600	46.9400	49.3500	-3.387%	44	1,713	-83.587%
2026-07-22	53.2000	53.4300	51.0100	51.0800	+0.118%	15	1,716	-84.143%
2026-07-21	55.5000	56.8500	51.0000	51.0200	-21.808%	137	1,712	-84.124%
2026-07-20	64.7600	65.2500	61.0000	65.2500	-3.903%	21	1,735	-87.586%
2026-07-17	71.5700	75.0500	59.0000	67.9000	+1.042%	144	1,742	-88.071%
2026-07-16	60.0000	67.2000	60.0000	67.2000	+12.941%	417	1,755	-87.946%
2026-07-15	52.1800	64.5000	52.1800	59.5000	+19.000%	138	1,464	-86.387%
2026-07-14	48.0600	51.5100	48.0600	50.0000	-9.091%	46	1,447	-83.800%
2026-07-13	58.8200	58.8200	54.3000	55.0000	+6.796%	25	1,440	-85.273%
2026-07-10	53.7200	53.7200	51.5000	51.5000	-3.738%	5	1,438	-84.272%
2026-07-09	52.5200	53.5000	50.7400	53.5000	-11.570%	20	1,437	-84.860%
2026-07-08	66.1000	66.1000	60.5000	60.5000	-3.968%	323	1,442	-86.612%
2026-07-07	64.3000	68.0000	63.0000	63.0000	+13.698%	66	1,733	-87.143%
2026-07-06	56.0000	57.1700	54.3000	55.4100	-8.940%	35	1,723	-85.382%
2026-07-02	52.0000	63.4300	52.0000	60.8500	+21.700%	216	1,653	-86.689%
2026-07-01	48.5000	51.0800	46.5000	50.0000	+21.951%	69	1,653	-83.800%
2026-06-30	42.7000	43.0000	40.7400	41.0000	-5.530%	14	1,648	-80.244%
2026-06-29	39.0000	50.0000	39.0000	43.4000	+2.966%	120	1,648	-81.336%
2026-06-26	37.3500	42.4300	37.3500	42.1500	+11.656%	62	1,586	-80.783%
2026-06-25	36.5000	42.7500	35.6500	37.7500	-30.987%	396	1,579	-78.543%
2026-06-24	54.5300	57.1400	53.0000	54.7000	-2.321%	27	1,298	-85.192%
2026-06-23	52.5500	57.0000	51.7000	56.0000	+25.843%	38	1,302	-85.536%
2026-06-22	45.7300	46.2000	44.5000	44.5000	-10.643%	69	1,285	-81.798%
2026-06-18	50.3500	52.0000	49.8000	49.8000	-11.071%	107	1,208	-83.735%
2026-06-17	56.9300	57.0000	52.1000	56.0000	-5.882%	15	1,208	-85.536%
2026-06-16	55.2500	59.5000	55.2500	59.5000	+7.246%	4	1,208	-86.387%
2026-06-15	57.5000	57.5000	55.1000	55.4800	-17.502%	48	1,207	-85.400%
2026-06-12	69.0000	69.4900	67.0000	67.2500	+0.373%	73	1,232	-87.955%
2026-06-11	77.0000	78.5000	67.0000	67.0000	-15.702%	63	1,170	-87.910%
2026-06-10	75.1500	81.0000	71.8800	79.4800	+2.357%	290	1,154	-89.809%
2026-06-09	65.9500	84.0200	65.9500	77.6500	+10.455%	105	942	-89.569%
2026-06-08	69.3500	71.9500	69.3500	70.3000	-14.268%	29	853	-88.478%
2026-06-05	68.4000	82.0000	67.8900	82.0000	+37.238%	269	834	-90.122%
2026-06-04	63.4000	65.7500	59.7500	59.7500	+8.086%	19	832	-86.444%
2026-06-03	56.2500	56.3500	54.9500	55.2800	+0.546%	64	821	-85.347%
2026-06-02	60.0000	60.0700	54.9200	54.9800	-8.137%	688	857	-85.267%
2026-06-01	62.4600	62.6300	59.8500	59.8500	-11.136%	575	1,257	-86.466%
2026-05-29	64.6700	67.3500	64.6700	67.3500	-2.391%	62	802	-87.973%
2026-05-28	70.1900	70.1900	67.7500	69.0000	-2.817%	61	804	-88.261%
2026-05-27	69.8500	75.0000	68.6500	71.0000	-1.279%	107	784	-88.592%
2026-05-26	80.0000	81.1700	70.2500	71.9200	-22.700%	103	772	-88.737%
2026-05-22	94.4400	95.6500	88.1100	93.0400	-0.279%	81	775	-91.294%
2026-05-21	95.4500	97.3000	93.0000	93.3000	-7.852%	50	754	-91.318%
2026-05-20	105.0500	106.2500	100.8000	101.2500	-5.612%	96	754	-92.000%
2026-05-19	114.3000	119.6100	104.7500	107.2700	-7.923%	75	725	-92.449%
2026-05-18	104.4500	119.8000	104.4500	116.5000	+9.400%	26	725	-93.047%
2026-05-15	107.2000	107.2000	102.0800	106.4900	+11.801%	138	725	-92.394%
2026-05-14	100.0000	100.0000	95.0000	95.2500	-1.039%	64	702	-91.496%
2026-05-13	95.0000	99.7100	95.0000	96.2500	-7.585%	273	569	-91.584%
2026-05-12	104.6500	111.1500	101.2000	104.1500	+3.673%	135	569	-92.223%
2026-05-11	93.4000	100.4600	89.6200	100.4600	-0.535%	141	569	-91.937%
2026-05-08	110.0000	110.0000	100.5000	101.0000	-17.213%	233	556	-91.980%
2026-05-07	113.2300	123.4100	113.2300	122.0000	+3.372%	19	508	-93.361%
2026-05-06	119.0000	125.8500	117.0000	118.0200	-4.321%	528	496	-93.137%
2026-05-05	122.6000	125.0000	119.9000	123.3500	-11.893%	585	600	-93.433%
2026-05-04	138.5000	140.0000	137.0000	140.0000	-9.677%	20	62	-94.214%
2026-05-01	166.5000	166.5000	155.0000	155.0000	-6.542%	3	42	-94.774%
2026-04-30	165.8500	165.8500	165.8500	165.8500	-0.390%	10	42	-95.116%
2026-04-29	165.0000	166.5000	165.0000	166.5000	+0.909%	12	39	-95.135%
2026-04-27	168.6500	168.6500	164.9100	165.0000	-6.664%	28	49	-95.091%
2026-04-24	173.3000	177.4100	173.3000	176.7800	-10.717%	28	35	-95.418%
2026-04-20	197.6500	198.0000	197.6500	198.0000	-0.367%	55	44	-95.909%
2026-04-16	198.7400	198.7500	198.7300	198.7300	+2.149%	5	35	-95.924%
2026-04-14	195.9000	196.6000	194.5500	194.5500	-8.036%	5	36	-95.837%
2026-04-13	211.5500	211.5500	211.5500	211.5500	-3.092%	1	36	-96.171%
2026-04-10	218.3000	218.3000	218.3000	218.3000	-10.016%	1	35	-96.290%
2026-04-06	242.6000	242.6000	242.6000	242.6000	-10.972%	2	34	-96.661%
2026-03-30	272.5000	272.5000	272.5000	272.5000	+9.175%	1	33	-97.028%
2026-03-26	246.1500	249.6000	246.1500	249.6000	+6.213%	2	33	-96.755%
2026-03-25	235.0000	235.0000	235.0000	235.0000	+11.295%	2	31	-96.553%
2026-03-20	211.1500	211.1500	211.1500	211.1500	+3.505%	1	29	-96.164%
2026-03-19	207.6500	207.6500	202.8500	204.0000	+6.002%	9	28	-96.029%
2026-03-18	193.6000	194.6000	192.4000	192.4500	-2.001%	8	20	-95.791%
2026-03-17	196.3800	196.3800	196.3800	196.3800	-14.170%	1	13	-95.875%
2026-03-12	228.8000	228.8000	228.8000	228.8000	-5.259%	2	12	-96.460%
2026-03-06	241.5000	241.5000	241.5000	241.5000	-1.509%	1	10	-96.646%
2026-03-03	245.2000	245.2000	245.2000	245.2000	+7.168%	1	9	-96.697%
2026-02-27	228.8000	228.8000	228.8000	228.8000	+2.097%	1	9	-96.460%
2026-02-24	223.9500	224.1000	223.9500	224.1000	+3.201%	2	9	-96.386%
2026-02-20	216.9500	217.1500	216.9500	217.1500	-4.297%	2	8	-96.270%
2026-02-12	226.9000	226.9000	226.9000	226.9000	-12.156%	4	7	-96.430%
2026-02-05	257.9500	258.3000	257.9500	258.3000	+17.409%	2	6	-96.864%
2026-01-30	222.0000	222.0000	220.0000	220.0000	-4.348%	2	7	-96.318%
2026-01-29	220.0000	230.0000	220.0000	230.0000	+2.674%	3	8	-96.478%
2026-01-28	228.0000	228.0000	224.0000	224.0100	-11.107%	6	8	-96.384%
2026-01-20	252.0000	252.0000	252.0000	252.0000	-10.000%	1	6	-96.786%
2026-01-14	280.0000	280.0000	280.0000	280.0000	+0.600%	5	5	-97.107%
2026-01-13	278.3300	278.3300	278.3300	278.3300	0.000%	5	5	-97.090%