Dark

MU20261218P700
MU Dec 18 2026 700.00 Put (MU261218P00700000)
option OPRA

EOD

Sep 10, 2026

19.87+17.574%(+2.97)615

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	24.0000	24.0000	18.5500	19.8700	+17.574%	615	3,699	0.000%
2026-09-09	20.2900	20.5400	16.9000	16.9000	-18.080%	81	3,885	+17.574%
2026-09-08	18.1300	20.6300	17.0100	20.6300	+8.579%	144	3,876	-3.684%
2026-09-04	19.8500	20.7800	18.2500	19.0000	-8.654%	192	3,784	+4.579%
2026-09-03	26.0000	26.2000	20.8000	20.8000	-9.210%	78	3,784	-4.471%
2026-09-02	25.4000	26.7800	21.6000	22.9100	-16.387%	45	3,773	-13.269%
2026-09-01	25.1000	27.6100	22.6000	27.4000	+14.167%	104	3,784	-27.482%
2026-08-31	27.5000	27.5500	23.9000	24.0000	-15.284%	112	3,768	-17.208%
2026-08-28	34.4900	34.4900	28.1500	28.3300	-11.191%	124	3,798	-29.862%
2026-08-27	32.0700	35.4400	31.9000	31.9000	-7.803%	50	3,799	-37.712%
2026-08-26	35.0000	35.5000	33.4300	34.6000	-3.889%	154	3,720	-42.572%
2026-08-25	37.0000	38.1500	35.7000	36.0000	-11.001%	84	3,644	-44.806%
2026-08-24	39.0700	45.7200	39.0700	40.4500	+17.246%	284	3,642	-50.878%
2026-08-21	35.7500	36.2500	34.4500	34.5000	-8.123%	105	3,389	-42.406%
2026-08-20	40.0000	40.0000	37.1000	37.5500	-10.275%	69	3,409	-47.084%
2026-08-19	38.7000	44.4100	38.7000	41.8500	+0.601%	57	3,357	-52.521%
2026-08-18	36.1300	42.8000	36.1300	41.6000	+30.000%	361	3,322	-52.236%
2026-08-17	32.3500	32.8700	29.9000	32.0000	-15.119%	310	3,128	-37.906%
2026-08-14	39.2100	41.2000	37.7000	37.7000	-13.094%	49	3,127	-47.294%
2026-08-13	51.0400	51.0400	40.6000	43.3800	-13.240%	152	3,145	-54.195%
2026-08-12	50.0000	52.5000	46.7500	50.0000	-15.966%	192	3,146	-60.260%
2026-08-11	61.3500	64.2000	59.5000	59.5000	-5.854%	195	3,171	-66.605%
2026-08-10	71.0000	71.0000	60.2300	63.2000	-5.545%	83	3,058	-68.560%
2026-08-07	74.3900	78.2400	66.9100	66.9100	-7.134%	207	3,042	-70.303%
2026-08-06	83.1000	83.1000	71.9500	72.0500	-4.189%	58	2,917	-72.422%
2026-08-05	83.0000	83.0000	74.2700	75.2000	-9.398%	65	2,902	-73.577%
2026-08-04	83.1900	85.5000	82.6100	83.0000	-13.361%	102	2,893	-76.060%
2026-08-03	111.4800	111.7200	95.8000	95.8000	-1.995%	121	2,847	-79.259%
2026-07-31	78.2700	101.5500	78.2700	97.7500	+8.611%	36	2,845	-79.673%
2026-07-30	110.1500	111.0000	88.7000	90.0000	-29.356%	360	2,854	-77.922%
2026-07-29	102.0500	128.5000	100.0000	127.4000	+20.644%	603	3,150	-84.403%
2026-07-28	96.6000	115.4500	96.6000	105.6000	+17.333%	1,152	2,626	-81.184%
2026-07-27	85.3800	101.4800	85.3800	90.0000	-1.575%	81	1,965	-77.922%
2026-07-24	83.0700	91.4400	83.0700	91.4400	+14.343%	15	1,896	-78.270%
2026-07-23	85.0000	85.0000	77.0000	79.9700	-5.918%	25	1,895	-75.153%
2026-07-22	85.6000	85.6500	82.0000	85.0000	-0.024%	36	1,901	-76.624%
2026-07-21	90.4700	91.0500	83.4300	85.0200	-19.029%	85	1,884	-76.629%
2026-07-20	97.6000	105.0000	97.4000	105.0000	-3.670%	24	1,912	-81.076%
2026-07-17	113.1000	120.4500	97.0000	109.0000	+2.453%	128	1,919	-81.771%
2026-07-16	103.0000	107.6000	101.0000	106.3900	+8.561%	124	1,863	-81.323%
2026-07-15	90.6000	103.0000	90.6000	98.0000	+21.362%	30	1,787	-79.724%
2026-07-14	80.0000	82.0000	80.0000	80.7500	-9.270%	6	1,774	-75.393%
2026-07-13	92.9500	95.0600	88.4200	89.0000	+4.706%	36	1,770	-77.674%
2026-07-10	86.7200	86.7200	82.2300	85.0000	+1.772%	33	1,755	-76.624%
2026-07-09	83.9000	85.0000	82.0000	83.5200	-14.118%	61	1,734	-76.209%
2026-07-08	104.4500	104.4500	95.8500	97.2500	-3.617%	35	1,742	-79.568%
2026-07-07	101.5500	105.7200	100.8200	100.9000	+15.248%	46	1,755	-80.307%
2026-07-06	86.0500	90.0000	86.0500	87.5500	-12.494%	19	1,725	-77.304%
2026-07-02	83.4800	100.0500	83.4800	100.0500	+22.012%	203	1,624	-80.140%
2026-07-01	75.0000	82.0000	75.0000	82.0000	+25.095%	22	1,624	-75.768%
2026-06-30	66.0000	66.5500	64.6400	65.5500	-3.603%	14	1,616	-69.687%
2026-06-29	68.2800	81.0200	68.0000	68.0000	-1.449%	48	1,610	-70.779%
2026-06-26	62.6500	69.7800	61.9300	69.0000	+12.837%	46	1,600	-71.203%
2026-06-25	60.3600	69.0000	56.7500	61.1500	-27.974%	603	1,584	-67.506%
2026-06-24	86.2800	90.3000	83.0500	84.9000	-3.479%	88	1,096	-76.596%
2026-06-23	89.4000	90.0500	80.2500	87.9600	+23.835%	43	1,090	-77.410%
2026-06-22	71.7100	72.2900	71.0300	71.0300	-10.259%	88	1,057	-72.026%
2026-06-18	79.3500	80.5000	78.0000	79.1500	-5.357%	29	1,034	-74.896%
2026-06-17	90.3700	92.4800	83.6300	83.6300	-8.200%	46	1,034	-76.241%
2026-06-16	84.4500	91.7800	84.4500	91.1000	+6.649%	12	1,034	-78.189%
2026-06-15	88.2100	90.2800	85.4200	85.4200	-17.229%	53	1,026	-76.738%
2026-06-12	105.5500	106.4500	102.5000	103.2000	+0.860%	58	1,015	-80.746%
2026-06-11	118.1400	119.4600	102.3200	102.3200	-14.769%	73	1,004	-80.581%
2026-06-10	118.0000	121.8500	111.4900	120.0500	-0.867%	18	1,021	-83.449%
2026-06-09	102.5000	126.6700	101.0000	121.1000	+9.158%	97	1,013	-83.592%
2026-06-08	108.0000	111.0000	107.5900	110.9400	-10.561%	87	1,017	-82.089%
2026-06-05	108.0500	125.6000	105.1300	124.0400	+32.239%	309	962	-83.981%
2026-06-04	97.0000	101.0000	93.8000	93.8000	+9.324%	40	742	-78.817%
2026-06-03	89.0200	89.8900	85.8000	85.8000	-1.943%	66	736	-76.841%
2026-06-02	94.0000	95.3500	87.0700	87.5000	-5.995%	71	769	-77.291%
2026-06-01	96.4300	99.0000	93.0800	93.0800	-13.220%	191	777	-78.653%
2026-05-29	101.6700	108.0000	101.1500	107.2600	-1.596%	140	748	-81.475%
2026-05-28	109.6500	111.4200	104.7000	109.0000	-2.137%	110	800	-81.771%
2026-05-27	108.1500	115.2400	108.1500	111.3800	-0.731%	71	714	-82.160%
2026-05-26	123.9000	123.9000	110.0000	112.2000	-19.857%	189	701	-82.291%
2026-05-22	144.8000	145.0000	136.4600	140.0000	-0.794%	39	652	-85.807%
2026-05-21	152.3000	152.3000	141.1200	141.1200	-8.358%	51	653	-85.920%
2026-05-20	157.8700	162.0000	153.9900	153.9900	-6.673%	59	653	-87.097%
2026-05-19	176.6100	180.0000	160.0000	165.0000	-4.624%	40	549	-87.958%
2026-05-18	158.0000	175.5600	158.0000	173.0000	+9.841%	19	549	-88.514%
2026-05-15	160.2900	162.0000	154.5900	157.5000	+9.185%	39	549	-87.384%
2026-05-14	146.4000	147.5000	144.0400	144.2500	-1.334%	15	520	-86.225%
2026-05-13	146.9500	149.0700	145.0000	146.2000	-7.760%	69	526	-86.409%
2026-05-12	157.1300	169.5000	151.7500	158.5000	+4.967%	174	526	-87.464%
2026-05-11	137.9700	152.3000	136.0800	151.0000	-0.958%	556	526	-86.841%
2026-05-08	164.0000	164.0000	152.4600	152.4600	-17.366%	336	343	-86.967%
2026-05-07	170.8000	184.5000	170.8000	184.5000	+3.704%	8	95	-89.230%
2026-05-06	177.7500	186.9500	177.2400	177.9100	-3.083%	18	91	-88.831%
2026-05-05	179.0000	186.0000	179.0000	183.5700	-11.690%	30	96	-89.176%
2026-05-04	203.0400	207.8700	203.0400	207.8700	-12.660%	18	75	-90.441%
2026-04-29	239.6000	239.6000	238.0000	238.0000	-2.869%	15	64	-91.651%
2026-04-28	249.5500	249.5500	244.8500	245.0300	+1.462%	3	79	-91.891%
2026-04-27	242.3500	242.3500	239.0000	241.5000	-4.205%	22	79	-91.772%
2026-04-24	252.1000	252.1000	252.1000	252.1000	-4.778%	2	60	-92.118%
2026-04-22	264.7500	264.7500	264.7500	264.7500	-5.291%	5	58	-92.495%
2026-04-16	279.5600	279.5600	279.5400	279.5400	-2.371%	5	53	-92.892%
2026-04-15	285.9300	286.3500	285.9300	286.3300	+4.500%	7	48	-93.060%
2026-04-14	273.9700	274.0000	273.9700	274.0000	-10.134%	10	55	-92.748%
2026-04-13	308.2000	308.2000	304.1000	304.9000	-8.066%	7	45	-93.483%
2026-04-06	330.0000	331.6500	330.0000	331.6500	+14.798%	6	38	-94.009%
2026-03-20	288.9000	288.9000	288.9000	288.9000	-16.164%	1	32	-93.122%
2026-03-09	344.6000	344.6000	344.6000	344.6000	+10.804%	5	31	-94.234%
2026-02-24	311.0000	311.0000	311.0000	311.0000	-1.691%	5	26	-93.611%
2026-02-19	316.3500	316.3500	316.3500	316.3500	+4.579%	5	21	-93.719%
2026-01-30	291.4500	302.5000	291.4500	302.5000	-8.514%	15	16	-93.431%
2026-01-26	330.6500	330.6500	330.6500	330.6500	0.000%	1	1	-93.991%