Dark

MU20261218P800
MU Dec 18 2026 800.00 Put (MU261218P00800000)
option OPRA

EOD

Sep 10, 2026

42.83+17.989%(+6.53)172

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	37.6000	43.3600	37.6000	42.8300	+17.989%	172	4,532	0.000%
2026-09-09	41.0000	41.6500	36.0000	36.3000	-16.552%	184	4,541	+17.989%
2026-09-08	37.4000	43.6100	37.4000	43.5000	+6.098%	146	4,512	-1.540%
2026-09-04	43.4500	43.5400	40.7400	41.0000	-15.464%	253	4,399	+4.463%
2026-09-03	49.6900	55.4200	46.2500	48.5000	+0.895%	41	4,399	-11.691%
2026-09-02	54.6700	54.6700	48.0000	48.0700	-12.441%	168	4,397	-10.901%
2026-09-01	53.2100	56.2600	47.8100	54.9000	+10.352%	723	4,331	-21.985%
2026-08-31	48.9500	55.5000	48.6000	49.7500	-13.478%	221	3,983	-13.910%
2026-08-28	68.0000	68.0000	57.5000	57.5000	-8.947%	303	3,912	-25.513%
2026-08-27	60.0000	69.5000	60.0000	63.1500	-3.322%	94	3,893	-32.177%
2026-08-26	70.5400	70.5400	64.2600	65.3200	-8.052%	877	3,872	-34.430%
2026-08-25	72.0000	72.1000	68.4200	71.0400	-6.317%	275	3,297	-39.710%
2026-08-24	76.4800	84.0000	73.8800	75.8300	+17.785%	130	3,342	-43.518%
2026-08-21	63.0000	67.3000	63.0000	64.3800	-6.452%	137	3,322	-33.473%
2026-08-20	70.6500	72.6400	68.6900	68.8200	-7.276%	120	3,274	-37.765%
2026-08-19	74.6700	80.0000	72.5300	74.2200	-1.040%	297	3,269	-42.293%
2026-08-18	67.5000	77.0000	67.4200	75.0000	+29.243%	80	3,113	-42.893%
2026-08-17	61.3100	63.4500	55.6500	58.0300	-15.099%	228	3,080	-26.193%
2026-08-14	71.2500	74.2500	68.3500	68.3500	-11.795%	205	3,011	-37.337%
2026-08-13	82.6000	82.6000	72.7500	77.4900	-9.432%	108	2,996	-44.728%
2026-08-12	91.6000	91.7000	82.0000	85.5600	-17.261%	164	2,977	-49.942%
2026-08-11	103.3200	107.3000	102.8400	103.4100	-0.663%	54	3,036	-58.582%
2026-08-10	114.7500	114.7500	100.0000	104.1000	-5.364%	65	3,011	-58.857%
2026-08-07	119.9500	123.0000	110.0000	110.0000	-5.539%	221	3,006	-61.064%
2026-08-06	138.7300	142.0000	113.8000	116.4500	-0.767%	670	3,029	-63.220%
2026-08-05	122.4800	122.4800	115.2000	117.3500	-7.809%	34	3,119	-63.502%
2026-08-04	132.5000	132.5000	127.2900	127.2900	-12.695%	74	3,128	-66.352%
2026-08-03	170.0000	170.0000	145.2000	145.8000	-2.800%	86	3,155	-70.624%
2026-07-31	120.9500	150.0000	119.5500	150.0000	+10.294%	29	3,143	-71.447%
2026-07-30	166.0000	166.0000	136.0000	136.0000	-25.853%	54	3,138	-68.507%
2026-07-29	155.0500	183.7600	155.0500	183.4200	+15.795%	585	3,118	-76.649%
2026-07-28	140.4000	170.0000	140.4000	158.4000	+17.490%	207	2,980	-72.961%
2026-07-27	128.5500	150.5000	127.6800	134.8200	+0.800%	56	2,908	-68.232%
2026-07-24	119.9500	135.8000	119.9500	133.7500	+11.925%	132	2,927	-67.978%
2026-07-23	123.0000	123.0000	114.7700	119.5000	-5.159%	123	2,950	-64.159%
2026-07-22	127.6300	127.6300	120.7500	126.0000	+0.159%	16	2,936	-66.008%
2026-07-21	135.2100	135.7500	123.4000	125.8000	-18.623%	182	2,932	-65.954%
2026-07-20	144.8400	154.8000	142.9200	154.5900	-2.926%	67	2,935	-72.294%
2026-07-17	166.6500	175.6500	143.0000	159.2500	+1.855%	668	2,928	-73.105%
2026-07-16	150.9000	158.5000	148.5800	156.3500	+12.320%	319	2,381	-72.606%
2026-07-15	122.3200	150.0500	122.3200	139.2000	+13.791%	276	2,125	-69.231%
2026-07-14	117.0800	124.6000	117.0800	122.3300	-8.023%	30	1,880	-64.988%
2026-07-13	138.0000	143.1000	131.9500	133.0000	+8.130%	57	1,887	-67.797%
2026-07-10	135.0000	135.0000	123.0000	123.0000	-3.454%	237	1,873	-65.179%
2026-07-09	122.7000	127.4000	119.7500	127.4000	-10.256%	114	1,661	-66.381%
2026-07-08	150.0000	150.0000	138.8300	141.9600	-5.272%	69	1,599	-69.830%
2026-07-07	148.5000	154.4400	146.1800	149.8600	+16.559%	59	1,543	-71.420%
2026-07-06	131.3000	134.2000	127.2200	128.5700	-10.091%	89	1,514	-66.687%
2026-07-02	121.9000	144.5000	115.8600	143.0000	+17.213%	135	1,496	-70.049%
2026-07-01	111.7400	122.0000	110.0000	122.0000	+26.359%	60	1,496	-64.893%
2026-06-30	100.2100	101.3000	96.5500	96.5500	-5.325%	34	1,460	-55.640%
2026-06-29	110.0000	121.3200	101.9800	101.9800	-0.020%	46	1,459	-58.002%
2026-06-26	99.9500	102.3500	93.5900	102.0000	+12.496%	78	1,447	-58.010%
2026-06-25	90.0000	104.3500	86.0000	90.6700	-27.348%	137	1,438	-52.763%
2026-06-24	124.8000	133.5000	123.3500	124.8000	-0.160%	322	1,454	-65.681%
2026-06-23	123.4500	130.9300	119.0000	125.0000	+22.549%	98	1,205	-65.736%
2026-06-22	104.9400	107.8000	102.0000	102.0000	-12.821%	45	1,162	-58.010%
2026-06-18	118.5700	118.5700	114.2000	117.0000	-8.879%	80	1,100	-63.393%
2026-06-17	125.2500	129.4500	119.9000	128.4000	-4.179%	34	1,100	-66.643%
2026-06-16	120.0000	134.7700	120.0000	134.0000	+6.476%	58	1,100	-68.037%
2026-06-15	127.4100	127.4100	125.5000	125.8500	-14.880%	39	1,096	-65.967%
2026-06-12	150.0000	152.5000	146.5100	147.8500	+1.966%	276	1,073	-71.031%
2026-06-11	166.8500	166.8500	145.0000	145.0000	-14.756%	82	923	-70.462%
2026-06-10	166.3600	172.2500	156.0000	170.1000	+2.470%	66	867	-74.821%
2026-06-09	147.4000	182.8000	146.8500	166.0000	+3.491%	158	831	-74.199%
2026-06-08	155.0200	163.0000	152.1000	160.4000	-9.302%	78	730	-73.298%
2026-06-05	147.4000	178.3000	147.4000	176.8500	+27.948%	411	723	-75.782%
2026-06-04	145.4500	146.5700	137.4900	138.2200	+10.576%	131	424	-69.013%
2026-06-03	128.9800	131.6500	125.0000	125.0000	-1.953%	140	332	-65.736%
2026-06-02	139.2500	139.2500	125.9800	127.4900	-6.471%	34	233	-66.405%
2026-06-01	141.5900	141.5900	135.6500	136.3100	-10.938%	41	234	-68.579%
2026-05-29	149.6000	153.0500	147.9500	153.0500	-2.825%	34	223	-72.016%
2026-05-28	159.7000	162.0000	153.0000	157.5000	-2.192%	66	226	-72.806%
2026-05-27	156.2200	168.2800	155.9500	161.0300	+0.099%	437	212	-73.402%
2026-05-26	180.0000	180.6100	159.3700	160.8700	-17.882%	393	443	-73.376%
2026-05-22	205.7000	205.7000	195.4500	195.9000	-2.760%	35	212	-78.137%
2026-05-21	202.0000	206.9600	201.4600	201.4600	-10.462%	17	184	-78.740%
2026-05-19	237.2000	237.2000	225.0000	225.0000	-7.407%	5	184	-80.964%
2026-05-18	226.6000	247.0000	226.6000	243.0000	+10.959%	30	190	-82.374%
2026-05-15	222.2900	225.0000	219.0000	219.0000	+7.374%	9	190	-80.443%
2026-05-14	208.6200	208.6200	202.7300	203.9600	+0.423%	122	191	-79.001%
2026-05-13	201.7400	208.7000	201.7400	203.1000	-6.098%	21	90	-78.912%
2026-05-12	216.2000	225.3500	211.7800	216.2900	+3.285%	41	90	-80.198%
2026-05-11	195.0000	211.4000	195.0000	209.4100	-3.011%	62	90	-79.547%
2026-05-08	228.8100	228.8100	215.9100	215.9100	-9.243%	26	35	-80.163%
2026-05-07	237.9000	237.9000	237.9000	237.9000	-3.840%	2	18	-81.997%
2026-05-06	245.6000	247.7700	245.6000	247.4000	-0.487%	10	19	-82.688%
2026-05-05	250.5100	250.5100	248.6100	248.6100	-23.219%	6	9	-82.772%
2026-04-27	323.7900	323.7900	323.7900	323.7900	-11.497%	1	5	-86.772%
2026-04-21	365.8500	365.8500	365.8500	365.8500	-1.537%	1	3	-88.293%
2026-04-15	371.5600	371.5600	371.5600	371.5600	-21.453%	1	3	-88.473%
2026-03-30	473.0400	473.0400	473.0400	473.0400	+11.139%	1	3	-90.946%
2026-03-25	425.6300	425.6300	425.6300	425.6300	+7.727%	1	3	-89.937%
2026-02-24	395.2800	395.2800	395.1000	395.1000	-6.141%	2	2	-89.160%
2026-01-26	420.9500	420.9500	420.9500	420.9500	0.000%	1	1	-89.825%