Dark

MU20261218P790
MU Dec 18 2026 790.00 Put (MU261218P00790000)
option OPRA

EOD

Sep 10, 2026

39.82+13.609%(+4.77)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	37.7100	40.4400	37.5600	39.8200	+13.609%	34	783	0.000%
2026-09-09	39.8000	39.8000	35.0500	35.0500	-12.375%	38	770	+13.609%
2026-09-08	37.7500	40.0000	37.6000	40.0000	-1.599%	284	771	-0.450%
2026-09-04	38.9000	40.6500	38.2500	40.6500	-9.867%	24	912	-2.042%
2026-09-03	48.0000	49.3500	43.8500	45.1000	-0.988%	184	912	-11.707%
2026-09-02	47.8400	48.5000	45.5500	45.5500	-11.639%	59	812	-12.580%
2026-09-01	50.3500	52.2000	44.6500	51.5500	+9.681%	36	796	-22.755%
2026-08-31	51.2000	51.2000	47.0000	47.0000	-12.801%	33	778	-15.277%
2026-08-28	63.8000	64.0000	53.9000	53.9000	-7.863%	26	782	-26.122%
2026-08-27	58.6500	64.9500	58.5000	58.5000	-7.874%	14	785	-31.932%
2026-08-26	63.1600	63.8100	60.7500	63.5000	-2.905%	71	790	-37.291%
2026-08-25	67.2500	67.9500	64.5500	65.4000	-7.601%	38	794	-39.113%
2026-08-24	73.8600	79.3500	69.3200	70.7800	+15.183%	286	798	-43.741%
2026-08-21	63.0000	63.0000	61.4300	61.4500	-7.594%	12	694	-35.199%
2026-08-20	65.8000	68.0500	65.7000	66.5000	-7.382%	15	691	-40.120%
2026-08-19	72.8000	73.0000	71.0000	71.8000	-0.966%	5	693	-44.540%
2026-08-18	64.1700	74.0000	64.1700	72.5000	+30.232%	10	691	-45.076%
2026-08-17	57.0000	57.0500	52.8800	55.6700	-16.599%	30	690	-28.471%
2026-08-14	65.1800	68.6500	65.0000	66.7500	-5.760%	35	691	-40.345%
2026-08-13	74.3000	74.3000	69.3500	70.8300	-12.663%	41	711	-43.781%
2026-08-12	82.2500	83.0000	79.1800	81.1000	-20.035%	146	701	-50.900%
2026-08-11	98.9000	103.0000	98.9000	101.4200	-1.534%	414	831	-60.738%
2026-08-10	112.0500	112.0500	96.0000	103.0000	-6.457%	54	498	-61.340%
2026-08-06	110.1100	110.1100	110.1100	110.1100	-3.750%	1	505	-63.836%
2026-08-05	121.4000	121.6500	114.4000	114.4000	-6.429%	3	504	-65.192%
2026-08-04	125.4300	126.1500	122.2600	122.2600	-14.023%	16	504	-67.430%
2026-08-03	144.5000	144.5000	142.2000	142.2000	+0.958%	9	493	-71.997%
2026-07-31	137.7700	140.8500	137.7700	140.8500	+7.233%	9	496	-71.729%
2026-07-30	150.0100	151.0900	130.9500	131.3500	-14.105%	91	496	-69.684%
2026-07-29	152.9200	152.9200	152.9200	152.9200	+1.892%	1	449	-73.960%
2026-07-28	148.0000	166.2500	148.0000	150.0800	+15.402%	64	449	-73.467%
2026-07-27	124.0000	139.1500	124.0000	130.0500	+2.040%	38	436	-69.381%
2026-07-24	120.9000	127.4500	119.6000	127.4500	+10.932%	14	429	-68.756%
2026-07-23	118.5000	118.5000	112.8000	114.8900	-4.258%	3	431	-65.341%
2026-07-22	123.7000	123.7000	118.1300	120.0000	-0.341%	5	431	-66.817%
2026-07-21	130.9000	130.9000	120.3900	120.4100	-19.188%	5	428	-66.930%
2026-07-20	142.1500	150.0000	138.7500	149.0000	+1.985%	97	429	-73.275%
2026-07-17	165.2000	165.2900	138.0000	146.1000	-1.016%	89	405	-72.745%
2026-07-16	146.4900	152.0000	146.4900	147.6000	+8.529%	12	440	-73.022%
2026-07-15	137.7000	141.5700	136.0000	136.0000	+16.688%	4	436	-70.721%
2026-07-14	116.3400	116.8000	116.3400	116.5500	-8.731%	7	434	-65.834%
2026-07-13	127.7000	127.7000	127.7000	127.7000	+7.311%	1	429	-68.818%
2026-07-10	118.9400	119.0900	118.9400	119.0000	-17.332%	4	428	-66.538%
2026-07-07	145.5900	145.6000	143.9500	143.9500	+13.660%	69	426	-72.338%
2026-07-06	121.4000	126.6500	121.1500	126.6500	-7.216%	36	357	-68.559%
2026-07-02	136.5000	136.5000	136.5000	136.5000	+17.510%	1	350	-70.828%
2026-07-01	108.1000	116.1600	106.7000	116.1600	+22.583%	13	350	-65.720%
2026-06-30	95.3200	96.3200	94.7600	94.7600	-6.961%	20	340	-57.978%
2026-06-29	110.0500	114.0500	100.5500	101.8500	+9.516%	51	334	-60.903%
2026-06-26	95.0000	95.0000	90.0000	93.0000	0.000%	6	333	-57.183%
2026-06-25	84.8000	98.0000	83.5700	93.0000	-23.601%	26	331	-57.183%
2026-06-24	122.0300	128.4900	121.0000	121.7300	+1.063%	11	349	-67.288%
2026-06-23	126.9000	126.9000	117.5500	120.4500	+18.088%	25	347	-66.941%
2026-06-22	102.0000	102.0000	100.9000	102.0000	-8.676%	6	326	-60.961%
2026-06-18	111.6900	111.6900	111.6900	111.6900	-7.847%	1	321	-64.348%
2026-06-17	121.2000	121.2000	121.2000	121.2000	-6.676%	1	321	-67.145%
2026-06-16	127.4800	129.8700	127.4800	129.8700	+5.269%	7	321	-69.339%
2026-06-15	125.0400	125.2500	123.3700	123.3700	-13.443%	6	323	-67.723%
2026-06-12	144.9200	145.4800	142.4900	142.5300	-14.831%	7	320	-72.062%
2026-06-10	160.9100	167.3500	158.1800	167.3500	+13.074%	5	318	-76.206%
2026-06-09	148.0000	148.0000	148.0000	148.0000	-1.543%	1	317	-73.095%
2026-06-08	150.3100	150.3200	150.3100	150.3200	+11.563%	5	316	-73.510%
2026-06-04	138.8500	138.9000	132.5500	134.7400	+8.242%	36	316	-70.447%
2026-06-03	124.6500	124.6500	124.0500	124.4800	-8.772%	5	300	-68.011%
2026-06-01	138.9000	138.9000	136.1000	136.4500	-5.506%	8	298	-70.817%
2026-05-29	143.6500	145.0000	141.8300	144.4000	-9.637%	25	301	-72.424%
2026-05-26	169.0100	169.0100	159.2700	159.8000	-15.539%	34	302	-75.081%
2026-05-22	200.0000	200.0000	189.1500	189.2000	-4.709%	56	289	-78.953%
2026-05-21	202.3500	202.4500	198.5500	198.5500	-8.922%	5	265	-79.945%
2026-05-19	218.0000	218.0000	218.0000	218.0000	-7.470%	1	265	-81.734%
2026-05-18	235.6000	235.6000	235.6000	235.6000	+12.217%	1	266	-83.098%
2026-05-15	213.5300	213.5300	209.9500	209.9500	+4.219%	8	266	-81.034%
2026-05-13	199.0000	201.4500	199.0000	201.4500	-4.231%	203	259	-80.233%
2026-05-12	208.7200	225.9000	208.7200	210.3500	+3.412%	26	59	-81.070%
2026-05-11	197.3000	203.4100	196.7400	203.4100	-3.551%	16	59	-80.424%
2026-05-08	210.9000	210.9000	210.9000	210.9000	-13.085%	7	52	-81.119%
2026-05-06	239.7000	242.6500	239.6000	242.6500	+0.439%	3	52	-83.590%
2026-05-05	241.5900	241.5900	241.5900	241.5900	-11.294%	7	51	-83.518%
2026-05-04	272.3500	272.3500	272.3500	272.3500	-23.141%	2	51	-85.379%
2026-04-21	354.3500	354.3500	354.3500	354.3500	-8.708%	1	49	-88.763%
2026-04-08	388.1500	388.1500	388.1500	388.1500	-6.526%	1	49	-89.741%
2026-04-06	415.2500	415.2500	415.2500	415.2500	+0.691%	1	50	-90.411%
2026-03-09	412.7000	412.7000	412.4000	412.4000	+3.208%	2	49	-90.344%
2026-01-27	399.7500	399.7500	399.5800	399.5800	-2.956%	2	50	-90.035%
2026-01-26	411.7500	411.7500	411.7500	411.7500	+0.870%	1	49	-90.329%
2026-01-23	399.4000	408.9500	399.2000	408.2000	0.000%	111	49	-90.245%