Dark

MU20261218P900
MU Dec 18 2026 900.00 Put (MU261218P00900000)
option OPRA

EOD

Sep 10, 2026

80.20+16.232%(+11.20)238

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	78.8000	81.7000	75.3000	80.2000	+16.232%	238	2,448	0.000%
2026-09-09	76.6500	76.6500	69.0000	69.0000	-13.858%	91	2,389	+16.232%
2026-09-08	70.0000	80.1000	70.0000	80.1000	+5.008%	373	2,403	+0.125%
2026-09-04	79.9500	80.2000	75.0600	76.2800	-14.580%	282	2,330	+5.139%
2026-09-03	86.0000	98.1600	86.0000	89.3000	+0.337%	98	2,330	-10.190%
2026-09-02	97.0000	97.0000	89.0000	89.0000	-8.596%	27	2,330	-9.888%
2026-09-01	102.6000	102.6000	86.0000	97.3700	+8.842%	340	2,336	-17.634%
2026-08-31	97.0000	98.1000	89.4600	89.4600	-11.382%	285	2,536	-10.351%
2026-08-28	106.9700	109.0000	100.9500	100.9500	-6.528%	31	2,356	-20.555%
2026-08-27	100.0000	117.0000	100.0000	108.0000	-2.351%	500	2,375	-25.741%
2026-08-26	115.8200	115.8200	108.5000	110.6000	-2.340%	78	1,946	-27.486%
2026-08-25	115.6600	118.3300	111.2700	113.2500	-9.036%	65	1,945	-29.183%
2026-08-24	120.0000	135.0000	120.0000	124.5000	+15.599%	211	1,955	-35.582%
2026-08-21	104.2000	110.0200	103.9000	107.7000	-0.324%	32	1,835	-25.534%
2026-08-20	118.0000	123.0000	108.0000	108.0500	-12.368%	542	1,826	-25.775%
2026-08-19	116.0500	127.6300	116.0500	123.3000	+0.694%	51	1,685	-34.955%
2026-08-18	115.4500	125.0000	112.0000	122.4500	+25.204%	77	1,701	-34.504%
2026-08-17	103.6500	103.6500	93.0000	97.8000	-12.632%	315	1,689	-17.996%
2026-08-14	111.5500	120.0000	111.5500	111.9400	-9.580%	225	1,681	-28.354%
2026-08-13	126.8000	128.0000	116.4500	123.8000	-9.635%	76	1,608	-35.218%
2026-08-12	138.2000	142.2400	130.0000	137.0000	-14.375%	100	1,573	-41.460%
2026-08-11	158.7400	164.8000	158.7400	160.0000	+0.934%	85	1,574	-49.875%
2026-08-10	174.0000	174.0000	155.5500	158.5200	-4.003%	38	1,559	-49.407%
2026-08-07	174.8300	180.6500	165.1300	165.1300	-2.498%	60	1,550	-51.432%
2026-08-06	192.1500	200.0000	166.3700	169.3600	-2.667%	506	1,532	-52.645%
2026-08-05	169.5000	174.0000	168.2300	174.0000	-5.229%	15	1,834	-53.908%
2026-08-04	192.3500	192.4000	181.0000	183.6000	-10.657%	43	1,830	-56.318%
2026-08-03	220.0000	225.0000	205.5000	205.5000	+0.440%	15	1,830	-60.973%
2026-07-31	176.0000	212.0000	176.0000	204.6000	+5.058%	9	1,818	-60.802%
2026-07-30	227.2200	227.2200	194.7500	194.7500	-23.091%	565	1,814	-58.819%
2026-07-29	211.9700	253.2200	211.9700	253.2200	+16.263%	16	2,249	-68.328%
2026-07-28	208.6000	233.0000	208.6000	217.8000	+16.471%	98	2,246	-63.177%
2026-07-27	181.1400	208.8800	178.9700	187.0000	+1.218%	329	2,235	-57.112%
2026-07-24	174.2800	184.7500	173.7100	184.7500	+11.598%	17	1,995	-56.590%
2026-07-23	167.0000	168.0700	162.0000	165.5500	-5.937%	132	1,996	-51.555%
2026-07-22	178.8000	178.8000	171.7500	176.0000	+1.120%	15	1,934	-54.432%
2026-07-21	188.0000	188.1000	172.4800	174.0500	-13.708%	173	1,929	-53.921%
2026-07-20	203.8500	207.9500	198.0000	201.7000	-7.477%	40	1,824	-60.238%
2026-07-17	237.7500	237.7500	197.4500	218.0000	+0.600%	459	1,818	-63.211%
2026-07-16	207.7500	216.7000	207.7500	216.7000	+10.201%	35	1,544	-62.990%
2026-07-15	172.5500	205.0000	172.5500	196.6400	+14.994%	76	1,532	-59.215%
2026-07-14	168.0000	172.0900	167.9500	171.0000	-6.044%	10	1,506	-53.099%
2026-07-13	192.6900	197.8800	182.0000	182.0000	+5.202%	27	1,502	-55.934%
2026-07-10	183.5700	183.5700	169.8000	173.0000	-1.705%	40	1,500	-53.642%
2026-07-09	168.0000	176.0000	168.0000	176.0000	-8.794%	175	1,485	-54.432%
2026-07-08	209.9000	209.9000	192.0300	192.9700	-4.866%	157	1,470	-58.439%
2026-07-07	201.8500	210.0000	199.6500	202.8400	+11.788%	60	1,341	-60.461%
2026-07-06	180.5300	181.7500	174.0000	181.4500	-4.374%	31	1,314	-55.800%
2026-07-02	167.2100	195.7500	163.8000	189.7500	+13.182%	187	1,168	-57.734%
2026-07-01	155.1300	167.6500	155.1300	167.6500	+22.372%	42	1,168	-52.162%
2026-06-30	142.0000	142.0500	136.7200	137.0000	-4.196%	27	1,149	-41.460%
2026-06-29	145.9300	167.1800	143.0000	143.0000	+3.661%	79	1,156	-43.916%
2026-06-26	135.0000	143.4500	133.0500	137.9500	+6.205%	62	1,150	-41.863%
2026-06-25	129.6500	144.9900	122.0000	129.8900	-23.907%	116	1,171	-38.255%
2026-06-24	174.5400	181.4500	170.7000	170.7000	-2.707%	102	1,162	-53.017%
2026-06-23	170.5500	178.0700	166.1500	175.4500	+21.000%	709	1,197	-54.289%
2026-06-22	148.0000	148.3700	144.8500	145.0000	-8.644%	31	697	-44.690%
2026-06-18	161.0700	164.6200	157.2600	158.7200	-10.831%	150	598	-49.471%
2026-06-17	176.8800	182.0000	168.0000	178.0000	-2.652%	241	598	-54.944%
2026-06-16	168.1200	185.0000	166.0000	182.8500	+6.123%	110	598	-56.139%
2026-06-15	178.1000	178.2500	170.8100	172.3000	-13.751%	113	552	-53.453%
2026-06-12	204.5000	205.1000	196.3500	199.7700	+0.625%	283	541	-59.854%
2026-06-11	222.8200	224.0100	198.5300	198.5300	-14.242%	57	464	-59.603%
2026-06-10	221.2500	231.5000	212.0000	231.5000	+0.399%	40	470	-65.356%
2026-06-09	197.8300	244.4000	197.8300	230.5800	+10.648%	239	461	-65.218%
2026-06-08	207.7600	213.6300	207.7600	208.3900	-11.710%	15	433	-61.514%
2026-06-05	206.0000	236.0300	206.0000	236.0300	+25.414%	106	429	-66.021%
2026-06-04	190.2800	197.0000	185.7500	188.2000	+8.755%	60	469	-57.386%
2026-06-03	175.7200	177.8100	172.4400	173.0500	-2.066%	96	458	-53.655%
2026-06-02	186.0000	189.0000	176.7000	176.7000	-5.000%	110	457	-54.612%
2026-06-01	196.0000	196.0000	186.0000	186.0000	-10.877%	390	423	-56.882%
2026-05-29	204.2900	210.0000	201.6200	208.7000	-0.690%	356	492	-61.572%
2026-05-28	215.8200	218.3300	210.0500	210.1500	-3.517%	30	148	-61.837%
2026-05-27	215.0000	227.4200	212.9100	217.8100	-0.995%	182	149	-63.179%
2026-05-26	242.4000	242.4100	218.3400	220.0000	-23.332%	82	113	-63.545%
2026-05-20	286.9500	286.9500	286.9500	286.9500	-4.983%	1	58	-72.051%
2026-05-19	296.0000	302.0000	296.0000	302.0000	-0.323%	4	54	-73.444%
2026-05-18	302.9800	302.9800	302.9800	302.9800	+13.052%	1	54	-73.530%
2026-05-14	270.0500	273.0000	268.0000	268.0000	+0.563%	38	54	-70.075%
2026-05-13	269.8000	269.8000	266.5000	266.5000	-12.393%	2	39	-69.906%
2026-05-12	284.9400	304.2000	284.9400	304.2000	+10.538%	34	39	-73.636%
2026-05-11	265.8500	277.0000	265.8500	275.2000	-4.328%	25	39	-70.858%
2026-05-08	295.7000	295.7000	286.7900	287.6500	-9.785%	13	34	-72.119%
2026-05-07	325.0000	325.0000	318.8500	318.8500	-4.667%	2	28	-74.847%
2026-05-06	323.1000	334.4900	323.1000	334.4600	+0.680%	6	27	-76.021%
2026-05-05	342.8000	342.8000	330.0000	332.2000	-9.272%	13	22	-75.858%
2026-05-04	371.1500	371.1500	361.0000	366.1500	-6.204%	4	9	-78.096%
2026-05-01	390.2400	390.3700	390.2400	390.3700	-4.881%	2	4	-79.455%
2026-04-30	398.0500	410.4000	398.0500	410.4000	-21.597%	4	4	-80.458%
2026-03-25	523.4500	523.4500	523.4500	523.4500	+5.628%	1	4	-84.679%
2026-03-23	495.5600	495.5600	495.5600	495.5600	-7.631%	1	5	-83.816%
2026-02-05	533.2500	536.5000	523.0000	536.5000	+4.175%	3	4	-85.051%
2026-02-04	515.0000	515.0000	515.0000	515.0000	0.000%	1	1	-84.427%