Dark

MU20261218P65
MU Dec 18 2026 65.00 Put (MU261218P00065000)
option OPRA

EOD

Sep 4, 2026

0.0800+14.286%(+0.0100)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.1000	0.1200	0.0800	0.0800	+14.286%	15	1,299	0.000%
2026-08-31	0.0700	0.0700	0.0700	0.0700	-12.500%	8	1,299	+14.286%
2026-08-25	0.1200	0.2500	0.0100	0.0800	+33.333%	204	1,307	0.000%
2026-08-24	0.1200	0.1300	0.0600	0.0600	-57.143%	36	1,281	+33.333%
2026-08-20	0.0600	0.1800	0.0600	0.1400	+180.000%	63	1,289	-42.857%
2026-08-19	0.0500	0.0500	0.0500	0.0500	-66.667%	12	1,279	+60.000%
2026-08-18	0.1500	0.1600	0.0600	0.1500	+150.000%	88	1,291	-46.667%
2026-08-17	0.1100	0.1600	0.0500	0.0600	0.000%	235	1,263	+33.333%
2026-08-12	2.2700	2.2700	0.0500	0.0600	-25.000%	112	1,224	+33.333%
2026-08-11	0.0800	0.0800	0.0800	0.0800	-20.000%	4	1,226	0.000%
2026-08-10	0.0900	0.1500	0.0800	0.1000	+42.857%	22	1,226	-20.000%
2026-08-07	0.0500	0.0900	0.0500	0.0700	+16.667%	26	1,226	+14.286%
2026-08-06	0.0600	0.0900	0.0500	0.0600	-57.143%	66	1,226	+33.333%
2026-08-04	0.1400	0.1400	0.1400	0.1400	+40.000%	1	1,226	-42.857%
2026-08-03	0.1000	0.1000	0.1000	0.1000	0.000%	176	1,227	-20.000%
2026-07-31	0.1500	0.1500	0.0900	0.1000	-33.333%	25	1,219	-20.000%
2026-07-28	0.1500	0.1500	0.1500	0.1500	-11.765%	1	1,219	-46.667%
2026-07-23	0.1700	0.1700	0.1700	0.1700	-5.556%	4	1,219	-52.941%
2026-07-08	0.1900	0.1900	0.1800	0.1800	-40.000%	4	1,219	-55.556%
2026-07-06	0.2200	0.3000	0.2200	0.3000	+30.435%	4	1,221	-73.333%
2026-07-02	0.2300	0.2300	0.2300	0.2300	+15.000%	4	1,225	-65.217%
2026-07-01	0.2200	0.3300	0.1600	0.2000	+33.333%	244	1,225	-60.000%
2026-06-30	0.2200	0.3000	0.1200	0.1500	-21.053%	768	1,221	-46.667%
2026-06-29	0.2800	0.3100	0.1500	0.1900	-9.524%	210	1,201	-57.895%
2026-06-26	0.2100	0.2200	0.2100	0.2100	+5.000%	12	1,214	-61.905%
2026-06-25	0.1900	0.2000	0.1900	0.2000	-25.926%	12	1,226	-60.000%
2026-06-17	0.4300	0.4900	0.2100	0.2700	+42.105%	453	1,238	-70.370%
2026-06-16	0.3700	0.4900	0.1900	0.1900	-9.524%	150	1,238	-57.895%
2026-06-15	0.2700	0.4500	0.2000	0.2100	-43.243%	362	1,238	-61.905%
2026-06-10	0.4400	0.6000	0.2300	0.3700	+94.737%	510	1,238	-78.378%
2026-06-09	0.4500	0.4500	0.1800	0.1900	-26.923%	4	1,237	-57.895%
2026-06-04	0.3500	0.5300	0.2000	0.2600	+18.182%	580	1,237	-69.231%
2026-06-03	0.4200	0.4200	0.2100	0.2200	-21.429%	10	1,228	-63.636%
2026-06-02	0.3800	0.3800	0.2800	0.2800	-17.647%	2	1,228	-71.429%
2026-05-29	0.3800	0.5100	0.2700	0.3400	+25.926%	44	1,228	-76.471%
2026-05-28	0.5400	0.5400	0.2700	0.2700	-10.000%	2	1,229	-70.370%
2026-05-27	0.5200	0.5200	0.2900	0.3000	+25.000%	10	1,229	-73.333%
2026-05-26	0.3800	0.5200	0.2100	0.2400	-14.286%	22	1,229	-66.667%
2026-05-21	0.2800	0.2800	0.2800	0.2800	-22.222%	1	1,228	-71.429%
2026-05-13	0.3600	0.3600	0.3600	0.3600	+20.000%	15	1,227	-77.778%
2026-04-28	0.3000	0.3000	0.3000	0.3000	-23.077%	27	1,242	-73.333%
2026-04-23	0.3400	0.4000	0.2600	0.3900	+5.405%	306	1,215	-79.487%
2026-04-22	0.3800	0.3800	0.3700	0.3700	-2.632%	2	1,212	-78.378%
2026-04-21	0.3800	0.3800	0.3800	0.3800	-24.000%	1	1,213	-78.947%
2026-04-16	0.5000	0.6200	0.4400	0.5000	+16.279%	10	1,213	-84.000%
2026-04-10	0.4900	0.4900	0.4300	0.4300	+34.375%	2	1,213	-81.395%
2026-04-08	0.3500	0.3500	0.3200	0.3200	-31.915%	16	1,213	-75.000%
2026-04-06	0.7300	0.7300	0.4700	0.4700	+4.444%	6	1,198	-82.979%
2026-03-26	0.4400	0.5300	0.4400	0.4500	-19.643%	6	1,198	-82.222%
2026-03-19	0.5600	0.5600	0.5600	0.5600	+1.818%	1	1,197	-85.714%
2026-03-17	0.5600	0.5600	0.5500	0.5500	-21.429%	2	1,197	-85.455%
2026-03-16	1.1100	1.1100	0.5800	0.7000	+7.692%	3	1,199	-88.571%
2026-03-12	0.8400	0.8400	0.6400	0.6500	-12.162%	3	1,196	-87.692%
2026-03-10	0.7900	0.7900	0.7400	0.7400	-12.941%	3	1,193	-89.189%
2026-03-09	0.9600	0.9600	0.8500	0.8500	+6.250%	4	1,190	-90.588%
2026-02-23	0.8000	0.8000	0.8000	0.8000	-11.111%	10	1,194	-90.000%
2026-02-20	0.9000	0.9000	0.9000	0.9000	-6.250%	1	1,204	-91.111%
2026-02-18	0.8900	0.9800	0.8300	0.9600	+10.345%	6	1,205	-91.667%
2026-01-26	0.9100	0.9100	0.8600	0.8700	-18.692%	4	1,205	-90.805%
2026-01-09	1.0700	1.0700	1.0700	1.0700	-18.939%	2	1,205	-92.523%
2025-12-26	1.0500	1.3200	1.0500	1.3200	+11.864%	3	1,207	-93.939%
2025-12-18	1.1800	1.1800	1.1800	1.1800	-21.333%	1	1,206	-93.220%
2025-12-16	1.5000	1.5000	1.5000	1.5000	-1.961%	1	1,206	-94.667%
2025-12-09	1.5300	1.5300	1.5300	1.5300	-15.934%	41	1,206	-94.771%
2025-12-01	1.8200	1.8200	1.8200	1.8200	-22.222%	2	1,247	-95.604%
2025-11-21	2.3400	2.3400	2.3400	2.3400	-6.024%	1	1,247	-96.581%
2025-11-20	2.3900	2.4900	2.3900	2.4900	+39.106%	4	1,247	-96.787%
2025-10-14	1.7900	1.7900	1.7900	1.7900	-2.717%	2	1,243	-95.531%
2025-10-10	1.8400	1.8400	1.8400	1.8400	+15.000%	40	1,241	-95.652%
2025-10-08	1.8700	1.8800	1.6000	1.6000	-4.762%	4	1,281	-95.000%
2025-10-07	1.6200	1.6800	1.6100	1.6800	-2.326%	44	1,233	-95.238%
2025-09-24	1.7200	1.7200	1.7200	1.7200	+33.333%	1	1,233	-95.349%
2025-09-23	1.2900	1.2900	1.2900	1.2900	-15.686%	2	1,234	-93.798%
2025-09-17	1.5300	1.5300	1.5300	1.5300	-10.526%	10	1,236	-94.771%
2025-09-16	1.7100	1.7100	1.7100	1.7100	-5.000%	1	1,246	-95.322%
2025-09-11	1.8800	1.8800	1.8000	1.8000	-14.692%	12	1,246	-95.556%
2025-09-10	2.1800	2.1800	2.1100	2.1100	-10.593%	3	1,234	-96.209%
2025-09-08	2.3600	2.3600	2.3600	2.3600	-4.839%	1	1,234	-96.610%
2025-09-05	2.6300	2.6300	2.4500	2.4800	-29.944%	15	1,233	-96.774%
2025-08-20	3.6000	3.6000	3.5400	3.5400	+20.408%	38	1,243	-97.740%
2025-08-19	2.9400	2.9400	2.9400	2.9400	+4.255%	6	1,239	-97.279%
2025-08-12	2.8900	2.8900	2.8000	2.8200	-11.875%	56	1,233	-97.163%
2025-08-08	3.2000	3.2000	3.2000	3.2000	-9.605%	2	1,231	-97.500%
2025-08-07	3.5000	3.5500	3.5000	3.5400	-11.500%	3	1,233	-97.740%
2025-08-04	4.0000	4.0000	4.0000	4.0000	+4.987%	46	1,232	-98.000%
2025-07-31	3.8100	3.8100	3.8100	3.8100	+10.435%	1	1,232	-97.900%
2025-07-30	3.4500	3.4500	3.4500	3.4500	-15.854%	1	1,231	-97.681%
2025-07-23	4.1000	4.1000	4.1000	4.1000	+14.846%	1	1,231	-98.049%
2025-07-21	3.7500	3.7500	3.5000	3.5700	+9.846%	15	1,232	-97.759%
2025-07-11	3.2500	3.2500	3.2500	3.2500	-1.216%	3	1,230	-97.538%
2025-07-08	3.2900	3.2900	3.2900	3.2900	-3.235%	1	1,233	-97.568%
2025-07-03	3.4000	3.4000	3.4000	3.4000	-1.449%	1	1,233	-97.647%
2025-07-02	3.5200	3.5200	3.4500	3.4500	-10.622%	3	1,233	-97.681%
2025-06-26	3.8600	3.8600	3.8600	3.8600	-19.247%	2	1,241	-97.927%
2025-06-11	4.7800	4.7800	4.7800	4.7800	-2.449%	1	1,243	-98.326%
2025-06-10	4.9000	4.9000	4.9000	4.9000	-9.259%	1	1,244	-98.367%
2025-06-06	5.3600	5.4000	5.3600	5.4000	-3.571%	14	1,243	-98.519%
2025-06-05	5.6500	5.6500	5.5000	5.6000	-11.811%	45	1,244	-98.571%
2025-06-03	6.3500	6.3500	6.3500	6.3500	-18.590%	1	1,249	-98.740%
2025-05-23	7.7500	7.8000	7.7500	7.8000	+18.182%	44	1,250	-98.974%
2025-05-21	6.6000	6.6000	6.6000	6.6000	-5.308%	6	1,250	-98.788%
2025-05-15	6.9700	6.9700	6.9700	6.9700	-0.994%	1	1,250	-98.852%
2025-05-14	7.0300	7.0400	7.0300	7.0400	+2.326%	5	1,251	-98.864%
2025-05-13	6.8800	6.8800	6.8800	6.8800	-7.651%	2	1,256	-98.837%
2025-05-12	7.5000	7.5000	7.4500	7.4500	-20.064%	16	1,258	-98.926%
2025-05-08	9.3200	9.3200	9.3200	9.3200	-14.101%	2	1,258	-99.142%
2025-04-29	10.8500	10.8500	10.8500	10.8500	+1.402%	1	1,260	-99.263%
2025-04-28	10.7000	10.7000	10.7000	10.7000	0.000%	1	1,259	-99.252%
2025-04-25	10.8200	10.8200	10.7000	10.7000	-19.790%	42	1,260	-99.252%
2025-04-22	13.6500	13.6500	13.3400	13.3400	-6.386%	141	1,259	-99.400%
2025-04-17	14.2500	14.2500	14.2500	14.2500	+1.641%	1	1,219	-99.439%
2025-04-11	14.2000	14.2000	13.9500	14.0200	+6.454%	18	1,219	-99.429%
2025-04-10	13.1700	13.1700	13.1700	13.1700	+16.549%	1	1,219	-99.393%
2025-04-09	14.9600	14.9600	11.3000	11.3000	-12.809%	22	1,220	-99.292%
2025-04-08	12.9300	12.9600	12.9300	12.9600	-9.749%	45	1,200	-99.383%
2025-04-07	15.3000	15.4000	14.3600	14.3600	-5.774%	14	1,245	-99.443%
2025-04-04	15.4200	15.9500	14.2300	15.2400	+27.852%	472	1,237	-99.475%
2025-04-03	11.1000	11.9200	11.1000	11.9200	+65.097%	603	1,342	-99.329%
2025-03-21	7.2200	7.2200	7.2200	7.2200	+9.063%	4	742	-98.892%
2025-03-17	6.6200	6.6200	6.6200	6.6200	-6.761%	5	740	-98.792%
2025-03-14	7.3400	7.3400	7.1000	7.1000	-22.234%	166	745	-98.873%
2025-03-11	9.1300	9.1300	9.1300	9.1300	-4.498%	79	662	-99.124%
2025-03-10	9.4500	9.5600	9.4500	9.5600	+16.443%	80	741	-99.163%
2025-03-05	8.2100	8.2100	8.2100	8.2100	+26.308%	1	661	-99.026%
2025-02-21	6.3200	6.5000	6.3200	6.5000	+15.044%	40	661	-98.769%
2025-02-18	5.6500	5.6500	5.6500	5.6500	-20.534%	12	666	-98.584%
2025-02-13	7.1100	7.1100	7.1100	7.1100	-1.660%	1	654	-98.875%
2025-02-11	6.9000	7.2300	6.9000	7.2300	+2.553%	2	654	-98.893%
2025-02-10	7.0500	7.0500	7.0500	7.0500	0.000%	2	654	-98.865%
2025-02-06	7.0500	7.0500	7.0500	7.0500	-7.237%	5	654	-98.865%
2025-02-04	7.6000	7.6000	7.6000	7.6000	-5.000%	5	659	-98.947%
2025-01-27	6.6000	8.0000	6.6000	8.0000	+45.191%	90	654	-99.000%
2025-01-23	5.6000	5.6000	5.4000	5.5100	+9.109%	210	647	-98.548%
2025-01-22	5.0500	5.0500	5.0500	5.0500	+1.000%	1	637	-98.416%
2025-01-21	5.8200	5.8200	5.0000	5.0000	-21.875%	11	637	-98.400%
2025-01-08	6.4500	6.4500	6.4000	6.4000	-18.575%	2	637	-98.750%
2025-01-03	7.8600	7.8600	7.8600	7.8600	-5.529%	2	637	-98.982%
2024-12-27	8.3200	8.3200	8.3200	8.3200	+9.330%	20	637	-99.038%
2024-12-19	7.6100	7.6100	7.6100	7.6100	+37.117%	1	637	-98.949%
2024-12-18	5.6000	5.6000	5.5500	5.5500	-17.164%	41	636	-98.559%
2024-12-13	6.7000	6.7000	6.7000	6.7000	-2.899%	2	595	-98.806%
2024-12-12	6.4500	7.0000	6.4500	6.9000	+15.966%	45	596	-98.841%
2024-12-09	5.9500	5.9500	5.9500	5.9500	-6.299%	1	621	-98.655%
2024-12-04	6.3500	6.3500	6.3500	6.3500	-2.308%	1	620	-98.740%
2024-11-29	6.5000	6.5000	6.5000	6.5000	-4.412%	2	621	-98.769%
2024-11-27	6.9000	6.9000	6.8000	6.8000	-1.449%	172	526	-98.824%
2024-11-19	6.9000	6.9000	6.9000	6.9000	-4.696%	1	526	-98.841%
2024-11-15	7.1000	7.2500	7.1000	7.2400	+17.152%	82	526	-98.895%
2024-11-12	6.1800	6.1800	6.1800	6.1800	-11.966%	3	486	-98.706%
2024-10-31	7.0200	7.0200	7.0200	7.0200	+26.715%	2	483	-98.860%
2024-10-17	5.5400	5.5400	5.5400	5.5400	-19.594%	1	483	-98.556%
2024-10-08	6.8900	6.8900	6.8900	6.8900	-2.958%	2	483	-98.839%
2024-10-01	7.1000	7.1000	7.1000	7.1000	+3.348%	2	483	-98.873%
2024-09-30	6.6000	6.9900	6.6000	6.8700	+8.189%	4	483	-98.836%
2024-09-26	6.3500	6.3500	6.3500	6.3500	-25.731%	10	485	-98.740%
2024-09-25	8.5500	8.5500	8.5500	8.5500	-14.500%	15	485	-99.064%
2024-09-17	10.0100	10.0100	10.0000	10.0000	+2.145%	325	497	-99.200%
2024-09-13	9.9000	9.9000	9.7900	9.7900	-3.069%	6	172	-99.183%
2024-09-11	10.1000	10.1000	10.1000	10.1000	-3.810%	2	170	-99.208%
2024-09-10	10.5000	10.5000	10.5000	10.5000	+9.948%	2	168	-99.238%
2024-09-03	8.6000	9.5500	8.6000	9.5500	+13.018%	3	166	-99.162%
2024-08-30	8.4500	8.4500	8.4500	8.4500	-3.977%	28	154	-99.053%
2024-08-28	8.6000	8.8000	8.6000	8.8000	+15.033%	30	154	-99.091%
2024-08-23	7.6500	7.6500	7.6500	7.6500	+12.500%	20	174	-98.954%
2024-08-19	6.8000	6.8000	6.8000	6.8000	-19.527%	2	174	-98.824%
2024-08-13	8.4500	8.4500	8.4500	8.4500	-9.140%	9	176	-99.053%
2024-08-09	9.3000	9.3000	9.3000	9.3000	-4.124%	4	176	-99.140%
2024-08-08	9.5000	9.7500	9.5000	9.7000	-2.903%	13	176	-99.175%
2024-08-07	9.9900	9.9900	9.9900	9.9900	-6.461%	2	176	-99.199%
2024-08-06	11.4100	11.4100	10.6800	10.6800	-2.018%	4	174	-99.251%
2024-08-05	11.3400	11.3400	10.8000	10.9000	+9.000%	13	174	-99.266%
2024-08-02	9.7500	10.0000	9.7500	10.0000	+61.290%	82	176	-99.200%
2024-07-29	6.2000	6.2000	6.2000	6.2000	+6.897%	10	112	-98.710%
2024-07-26	5.7500	5.8000	5.7500	5.8000	0.000%	14	112	-98.621%
2024-07-24	5.8000	5.8000	5.8000	5.8000	-0.855%	2	112	-98.621%
2024-07-19	5.8500	5.8500	5.8500	5.8500	+12.500%	2	112	-98.632%
2024-07-18	5.4000	5.4000	5.2000	5.2000	+22.353%	5	112	-98.462%
2024-07-16	4.2500	4.2500	4.2500	4.2500	+6.250%	20	114	-98.118%
2024-07-09	4.0000	4.0000	4.0000	4.0000	-1.235%	5	94	-98.000%
2024-07-01	4.0500	4.0500	4.0500	4.0500	-11.957%	1	99	-98.025%
2024-06-21	4.6000	4.6000	4.6000	4.6000	-2.128%	2	99	-98.261%
2024-06-20	4.5000	4.7500	2.7500	4.7000	+8.046%	9	101	-98.298%
2024-06-17	4.3500	4.3500	4.3500	4.3500	-6.452%	1	93	-98.161%
2024-06-14	4.6500	4.6500	4.6500	4.6500	+29.167%	2	92	-98.280%
2024-06-12	3.6000	3.6000	3.6000	3.6000	+0.559%	2	91	-97.778%
2024-06-05	3.5500	3.5800	3.5500	3.5800	-23.830%	4	89	-97.765%
2024-05-21	4.7000	4.7000	4.7000	4.7000	-9.615%	3	88	-98.298%
2024-05-09	5.1500	5.2000	5.1500	5.2000	-11.111%	3	88	-98.462%
2024-05-01	5.8500	5.8500	5.8500	5.8500	-4.878%	2	88	-98.632%
2024-04-19	6.1500	6.1500	6.1500	6.1500	+6.957%	1	87	-98.699%
2024-04-18	5.7500	5.7500	5.7500	5.7500	+5.505%	1	86	-98.609%
2024-04-17	5.4500	5.4500	5.4500	5.4500	+8.135%	1	85	-98.532%
2024-04-11	5.0400	5.0400	5.0400	5.0400	-4.000%	3	84	-98.413%
2024-04-10	5.2500	5.2500	5.2500	5.2500	-2.778%	70	86	-98.476%
2024-04-09	5.2500	5.4000	5.2500	5.4000	-1.818%	74	86	-98.519%
2024-04-05	5.5000	5.5000	5.5000	5.5000	+4.762%	2	16	-98.545%
2024-04-03	5.2500	5.2500	5.2500	5.2500	+0.962%	1	15	-98.476%
2024-04-01	5.2000	5.2000	5.2000	5.2000	-2.622%	1	14	-98.462%
2024-03-26	5.3000	5.3400	5.3000	5.3400	-4.643%	4	13	-98.502%
2024-03-25	5.6000	5.6000	5.6000	5.6000	+1.818%	2	9	-98.571%
2024-03-22	4.8000	5.5000	4.8000	5.5000	0.000%	4	7	-98.545%
2024-03-21	5.0000	5.6000	5.0000	5.5000	-27.152%	3	5	-98.545%
2024-03-08	7.5500	7.5500	7.5500	7.5500	0.000%	4	2	-98.940%