Dark

MU20270115P105
MU Jan 15 2027 105.00 Put (MU270115P00105000)
option OPRA

EOD

Sep 10, 2026

0.0600-14.286%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0600	0.0600	0.0600	0.0600	-14.286%	2	1,361	0.000%
2026-09-09	0.0700	0.0900	0.0700	0.0700	0.000%	4	1,363	-14.286%
2026-09-04	0.0700	0.0700	0.0700	0.0700	0.000%	3	1,361	-14.286%
2026-09-03	0.0800	0.1800	0.0100	0.0700	-61.111%	569	1,361	-14.286%
2026-09-02	0.1700	0.1800	0.0800	0.1800	0.000%	26	1,513	-66.667%
2026-09-01	0.1800	0.1800	0.1800	0.1800	+80.000%	2	1,511	-66.667%
2026-08-28	0.1000	0.1000	0.1000	0.1000	-16.667%	100	1,510	-40.000%
2026-08-27	0.0500	0.1200	0.0100	0.1200	-20.000%	11	1,410	-50.000%
2026-08-26	0.1400	0.2100	0.1300	0.1500	-6.250%	51	1,416	-60.000%
2026-08-25	0.2400	0.2600	0.1300	0.1600	-36.000%	179	1,423	-62.500%
2026-08-24	0.2400	0.2500	0.1200	0.2500	+92.308%	92	1,371	-76.000%
2026-08-21	0.2100	0.2300	0.1200	0.1300	-35.000%	106	1,365	-53.846%
2026-08-20	0.2200	0.2600	0.0500	0.2000	+42.857%	103	1,364	-70.000%
2026-08-19	0.2200	0.2500	0.1000	0.1400	-6.667%	686	1,345	-57.143%
2026-08-18	0.2500	0.2600	0.1200	0.1500	+15.385%	178	1,165	-60.000%
2026-08-17	0.0700	0.2400	0.0700	0.1300	-13.333%	416	1,142	-53.846%
2026-08-14	0.5200	0.5200	0.0700	0.1500	-6.250%	270	1,016	-60.000%
2026-08-13	0.1200	0.3200	0.1200	0.1600	-15.789%	848	946	-62.500%
2026-08-12	0.1800	0.3600	0.1800	0.1900	-24.000%	28	786	-68.421%
2026-08-11	0.3000	0.3000	0.2500	0.2500	-28.571%	4	783	-76.000%
2026-08-06	0.4200	0.4200	0.3500	0.3500	-22.222%	14	782	-82.857%
2026-08-03	0.5100	0.5200	0.4500	0.4500	-11.765%	22	785	-86.667%
2026-07-31	0.5100	0.6400	0.4900	0.5100	-21.538%	130	786	-88.235%
2026-07-29	0.6500	0.6500	0.6500	0.6500	+6.557%	1	795	-90.769%
2026-07-24	0.5900	0.7900	0.4700	0.6100	+7.018%	266	795	-90.164%
2026-07-17	0.6000	0.6000	0.5700	0.5700	-5.000%	5	789	-89.474%
2026-07-16	0.6000	0.6000	0.6000	0.6000	0.000%	17	786	-90.000%
2026-07-15	0.6000	0.6700	0.5900	0.6000	0.000%	9	772	-90.000%
2026-07-10	0.6200	0.6200	0.6000	0.6000	-15.493%	3	764	-90.000%
2026-07-07	0.7100	0.7100	0.7100	0.7100	-19.318%	1	763	-91.549%
2026-07-02	0.8000	0.8900	0.7600	0.8800	+23.944%	25	766	-93.182%
2026-07-01	0.8300	0.9300	0.7100	0.7100	-1.389%	164	766	-91.549%
2026-06-30	0.7200	0.7200	0.7200	0.7200	-8.861%	1	774	-91.667%
2026-06-26	0.7800	0.9900	0.7500	0.7900	+8.219%	36	775	-92.405%
2026-06-25	0.6900	0.8100	0.5000	0.7300	+4.286%	42	776	-91.781%
2026-06-24	0.8300	0.9500	0.6500	0.7000	-15.663%	376	778	-91.429%
2026-06-23	0.9900	1.0900	0.7100	0.8300	+20.290%	563	779	-92.771%
2026-06-22	0.9300	0.9900	0.5600	0.6900	-37.273%	443	796	-91.304%
2026-06-18	0.9200	1.1000	0.6200	1.1000	+50.685%	38	803	-94.545%
2026-06-15	0.8500	0.9200	0.5700	0.7300	-17.045%	138	803	-91.781%
2026-06-12	1.1000	1.2900	0.8800	0.8800	-5.376%	532	795	-93.182%
2026-06-11	1.1700	1.3200	0.8500	0.9300	-13.889%	218	800	-93.548%
2026-06-10	0.9700	1.2600	0.7700	1.0800	+18.681%	80	806	-94.444%
2026-06-09	1.0600	1.4200	0.9000	0.9100	-8.081%	108	809	-93.407%
2026-06-08	1.1900	1.1900	0.8000	0.9900	+7.609%	131	714	-93.939%
2026-06-05	0.9700	1.0600	0.9100	0.9200	+37.313%	8	704	-93.478%
2026-06-03	0.9400	0.9400	0.6100	0.6700	-5.634%	10	703	-91.045%
2026-06-02	0.8300	0.9300	0.6600	0.7100	-26.804%	90	704	-91.549%
2026-06-01	1.0900	1.1500	0.8000	0.9700	-64.727%	136	708	-93.814%
2026-05-29	2.7500	2.7500	2.7500	2.7500	+161.905%	1	708	-97.818%
2026-05-27	1.0000	1.3300	1.0000	1.0500	-7.895%	5	708	-94.286%
2026-05-22	1.1400	1.1400	1.1400	1.1400	+50.000%	1	707	-94.737%
2026-05-21	1.2600	1.3700	0.6800	0.7600	-41.085%	24	708	-92.105%
2026-05-20	1.4200	1.4200	1.2900	1.2900	-0.769%	13	708	-95.349%
2026-05-18	1.1400	1.3000	1.1400	1.3000	+19.266%	2	712	-95.385%
2026-05-15	1.0900	1.0900	1.0900	1.0900	+9.000%	1	712	-94.495%
2026-05-14	0.7800	1.1600	0.7600	1.0000	+47.059%	144	713	-94.000%
2026-05-13	0.6800	0.6800	0.6800	0.6800	-38.182%	2	721	-91.176%
2026-05-12	1.1000	1.1000	1.1000	1.1000	+10.000%	1	721	-94.545%
2026-05-06	1.0000	1.0000	1.0000	1.0000	+16.279%	1	721	-94.000%
2026-05-05	0.9300	0.9300	0.8600	0.8600	-13.131%	10	721	-93.023%
2026-05-04	0.9900	0.9900	0.9900	0.9900	-10.811%	1	712	-93.939%
2026-05-01	1.1000	1.1100	1.1000	1.1100	-20.144%	2	714	-94.595%
2026-04-28	1.3900	1.3900	1.3900	1.3900	-9.150%	1	714	-95.683%
2026-04-24	1.5300	1.5300	1.5300	1.5300	-2.548%	2	714	-96.078%
2026-04-20	1.8700	1.8700	1.5700	1.5700	-14.674%	8	716	-96.178%
2026-04-17	1.8300	1.8400	1.8300	1.8400	-3.158%	52	724	-96.739%
2026-04-16	1.9400	1.9400	1.8800	1.9000	-19.149%	6	748	-96.842%
2026-04-15	2.1200	2.3500	2.1200	2.3500	+15.196%	6	747	-97.447%
2026-04-14	1.8200	2.0500	1.8200	2.0400	+2.000%	6	741	-97.059%
2026-04-09	2.0000	2.0000	2.0000	2.0000	-14.530%	1	737	-97.000%
2026-04-07	2.3000	2.3400	2.3000	2.3400	+25.134%	30	738	-97.436%
2026-03-31	3.0500	3.0500	1.8700	1.8700	-30.741%	20	731	-96.791%
2026-03-26	2.5000	2.7000	2.4700	2.7000	+15.385%	22	711	-97.778%
2026-03-24	2.6300	2.6300	2.3300	2.3400	-2.905%	8	692	-97.436%
2026-03-23	2.4700	2.4700	2.4100	2.4100	-10.741%	2	700	-97.510%
2026-03-20	2.4700	2.8100	2.4300	2.7000	+20.000%	30	702	-97.778%
2026-03-19	2.9400	2.9400	2.2500	2.2500	-2.174%	15	685	-97.333%
2026-03-17	2.4500	2.5000	2.2600	2.3000	-14.498%	6	676	-97.391%
2026-03-16	2.7000	2.7000	2.5800	2.6900	-7.877%	6	682	-97.770%
2026-03-12	3.2100	3.2200	2.9200	2.9200	-19.337%	11	676	-97.945%
2026-03-10	3.5700	3.6200	3.5700	3.6200	+11.385%	3	675	-98.343%
2026-03-05	3.1500	3.5900	3.1500	3.2500	-11.685%	23	675	-98.154%
2026-03-03	3.6800	3.6800	3.6800	3.6800	+26.897%	10	652	-98.370%
2026-03-02	2.6700	2.9000	2.6700	2.9000	-14.201%	3	642	-97.931%
2026-02-17	3.5000	3.5500	3.2300	3.3800	-8.649%	55	643	-98.225%
2026-02-13	3.7000	3.7000	3.6500	3.7000	+13.846%	40	583	-98.378%
2026-01-30	3.2600	3.2600	3.2500	3.2500	0.000%	2	583	-98.154%
2026-01-26	3.2500	3.2500	3.2500	3.2500	+4.839%	1	583	-98.154%
2026-01-16	3.8000	3.8000	3.1000	3.1000	-21.914%	53	580	-98.065%
2026-01-07	3.9400	3.9700	3.9400	3.9700	-3.171%	6	580	-98.489%
2026-01-06	4.1000	4.1000	4.1000	4.1000	-7.865%	1	582	-98.537%
2026-01-02	4.4500	4.4500	4.4500	4.4500	-1.330%	1	582	-98.652%
2025-12-31	4.8100	4.8300	4.4700	4.5100	+3.678%	4	582	-98.670%
2025-12-23	4.4400	4.4400	4.3500	4.3500	-32.031%	3	582	-98.621%
2025-12-17	6.4000	6.4400	6.4000	6.4000	-5.882%	38	582	-99.063%
2025-12-02	6.5000	6.8000	6.5000	6.8000	-11.917%	2	618	-99.118%
2025-11-24	7.7200	7.7200	7.7200	7.7200	-5.508%	1	617	-99.223%
2025-11-18	8.1700	8.1700	8.1700	8.1700	+17.554%	1	617	-99.266%
2025-11-07	7.3500	7.3500	6.9500	6.9500	+0.725%	322	616	-99.137%
2025-10-29	6.9000	6.9000	6.9000	6.9000	-6.122%	4	651	-99.130%
2025-10-27	7.3500	7.3500	7.3500	7.3500	-6.962%	4	655	-99.184%
2025-10-23	8.0000	8.0000	7.9000	7.9000	-2.469%	5	655	-99.241%
2025-10-22	8.1000	8.1000	8.1000	8.1000	+3.846%	1	655	-99.259%
2025-10-16	7.8000	7.8000	7.8000	7.8000	-8.235%	1	656	-99.231%
2025-10-10	8.3500	8.5000	8.3500	8.5000	+14.401%	29	656	-99.294%
2025-10-07	7.4300	7.4300	7.4300	7.4300	+2.766%	1	669	-99.192%
2025-10-03	7.0600	7.2300	7.0500	7.2300	+1.119%	3	669	-99.170%
2025-10-02	6.7300	7.1500	6.7300	7.1500	+0.704%	6	668	-99.161%
2025-10-01	7.3000	7.3000	7.0000	7.1000	-10.692%	50	668	-99.155%
2025-09-30	7.9500	7.9500	7.9500	7.9500	-0.996%	1	686	-99.245%
2025-09-29	7.9500	8.0300	7.9500	8.0300	-2.667%	5	685	-99.253%
2025-09-23	8.2500	8.2500	8.2500	8.2500	0.000%	7	681	-99.273%
2025-09-22	8.1700	8.2500	8.1700	8.2500	-5.172%	14	674	-99.273%
2025-09-17	8.7000	8.7000	8.7000	8.7000	-1.136%	2	664	-99.310%
2025-09-16	8.6000	8.8500	8.6000	8.8000	-1.676%	6	664	-99.318%
2025-09-12	8.9500	8.9500	8.9500	8.9500	-1.105%	2	664	-99.330%
2025-09-11	9.0500	9.0500	9.0500	9.0500	-25.083%	5	666	-99.337%
2025-09-08	12.3700	12.3700	12.0800	12.0800	-1.388%	3	671	-99.503%
2025-09-05	12.7000	12.7000	12.2500	12.2500	-14.634%	5	671	-99.510%
2025-09-04	14.8800	14.8800	14.3500	14.3500	-5.281%	6	669	-99.582%
2025-09-03	15.1500	15.1500	15.1500	15.1500	-3.992%	1	669	-99.604%
2025-09-02	15.7800	15.7800	15.7800	15.7800	+1.806%	1	669	-99.620%
2025-08-25	15.5000	15.5000	15.5000	15.5000	+2.649%	1	669	-99.613%
2025-08-22	15.4500	15.4500	15.1000	15.1000	+9.025%	3	668	-99.603%
2025-08-14	13.8500	13.8500	13.8500	13.8500	+1.095%	5	668	-99.567%
2025-08-13	13.7000	13.7000	13.7000	13.7000	+5.223%	1	668	-99.562%
2025-08-12	13.3500	13.4000	13.0000	13.0200	-8.310%	354	668	-99.539%
2025-08-11	14.2000	14.2000	14.2000	14.2000	-7.792%	130	417	-99.577%
2025-08-08	16.5000	16.5000	15.4000	15.4000	-15.847%	43	436	-99.610%
2025-08-05	18.5500	18.5500	18.3000	18.3000	+0.882%	19	444	-99.672%
2025-07-31	18.0000	18.1500	18.0000	18.1400	+3.362%	46	463	-99.669%
2025-07-25	17.5500	17.5600	17.5500	17.5500	+2.632%	150	440	-99.658%
2025-07-18	17.1000	17.1000	17.1000	17.1000	-4.735%	12	351	-99.649%
2025-07-17	17.8000	18.0500	17.8000	17.9500	+18.092%	3	349	-99.666%
2025-07-11	15.2000	15.2000	15.2000	15.2000	+1.333%	29	351	-99.605%
2025-07-09	15.0000	15.0000	15.0000	15.0000	+0.671%	24	323	-99.600%
2025-07-08	14.9000	14.9000	14.9000	14.9000	-9.697%	1	320	-99.597%
2025-07-01	15.6500	16.5000	15.6500	16.5000	+6.109%	2	324	-99.636%
2025-06-25	15.6000	15.6000	15.5500	15.5500	+0.258%	50	324	-99.614%
2025-06-24	15.7500	15.8500	15.5100	15.5100	-7.953%	449	374	-99.613%
2025-06-23	16.8500	16.8500	16.8500	16.8500	-13.234%	1	458	-99.644%
2025-06-13	19.2200	19.4200	19.2200	19.4200	+0.414%	4	459	-99.691%
2025-06-12	19.2000	19.3400	19.2000	19.3400	-0.309%	4	459	-99.690%
2025-06-10	19.4000	19.4000	19.4000	19.4000	-3.435%	1	459	-99.691%
2025-06-09	20.0700	20.0900	20.0700	20.0900	-12.842%	30	458	-99.701%
2025-06-04	23.0400	23.0500	23.0400	23.0500	-1.496%	10	443	-99.740%
2025-06-03	23.3500	23.4000	23.3500	23.4000	-8.772%	10	443	-99.744%
2025-05-27	25.6500	25.6500	25.6500	25.6500	-28.452%	45	443	-99.766%
2025-04-30	35.8500	35.8500	35.8500	35.8500	+1.847%	1	445	-99.833%
2025-04-28	35.2000	35.3000	35.2000	35.2000	+1.617%	5	444	-99.830%
2025-04-25	34.6500	34.6500	34.6400	34.6400	-15.471%	124	441	-99.827%
2025-04-17	40.9800	40.9800	40.9800	40.9800	-7.432%	2	420	-99.854%
2025-04-09	43.6800	44.2700	43.6800	44.2700	-0.135%	20	420	-99.864%
2025-04-08	44.3300	44.3300	44.3300	44.3300	+6.562%	5	440	-99.865%
2025-04-07	41.8500	41.8500	41.6000	41.6000	-5.562%	2	440	-99.856%
2025-04-04	42.0300	44.2000	42.0300	44.0500	+50.856%	14	440	-99.864%
2025-04-01	30.2500	30.2500	29.0500	29.2000	-4.886%	71	441	-99.795%
2025-03-31	30.7000	30.7000	30.7000	30.7000	+4.778%	5	373	-99.805%
2025-03-28	29.3000	29.3000	29.3000	29.3000	+6.159%	2	373	-99.795%
2025-03-26	27.6000	27.6000	27.6000	27.6000	+11.066%	1	372	-99.783%
2025-03-18	24.8500	24.8500	24.8500	24.8500	-8.640%	1	372	-99.759%
2025-03-13	27.2000	27.2000	27.2000	27.2000	-0.911%	1	371	-99.779%
2025-03-12	27.9000	27.9000	27.4500	27.4500	-8.500%	101	371	-99.781%
2025-03-11	30.0000	30.0000	30.0000	30.0000	+6.007%	1	271	-99.800%
2025-03-03	28.3000	28.3000	28.3000	28.3000	+8.429%	1	271	-99.788%
2025-02-26	26.1000	26.1000	26.1000	26.1000	-5.091%	1	271	-99.770%
2025-02-25	27.5000	27.5000	27.5000	27.5000	+21.466%	1	269	-99.782%
2025-02-18	25.2700	25.2700	22.6300	22.6400	-14.080%	10	269	-99.735%
2025-02-10	26.3500	26.3500	26.3500	26.3500	-5.556%	2	266	-99.772%
2025-02-07	27.2500	27.9000	27.2500	27.9000	+0.396%	24	266	-99.785%
2025-02-04	27.7900	27.7900	27.7900	27.7900	-3.002%	2	256	-99.784%
2025-02-03	28.6500	28.6500	28.6500	28.6500	+1.776%	2	256	-99.791%
2025-01-31	27.8100	28.1500	27.8100	28.1500	+1.259%	6	254	-99.787%
2025-01-30	27.8000	27.8000	27.8000	27.8000	+25.678%	1	254	-99.784%
2025-01-23	21.1000	22.6000	21.1000	22.1200	-1.470%	5	254	-99.729%
2025-01-17	23.0000	23.0000	22.4500	22.4500	-8.479%	618	54	-99.733%
2025-01-10	24.5300	24.5300	24.5300	24.5300	-4.738%	2	54	-99.755%
2025-01-08	25.7500	25.7500	25.7500	25.7500	+11.957%	1	54	-99.767%
2025-01-07	23.0000	23.0000	23.0000	23.0000	-22.689%	6	54	-99.739%
2024-12-30	29.7500	29.7500	29.7500	29.7500	+6.250%	1	55	-99.798%
2024-12-23	28.0000	28.0000	28.0000	28.0000	+28.913%	1	54	-99.786%
2024-12-18	21.8600	22.0000	21.7200	21.7200	-5.236%	5	54	-99.724%
2024-12-09	22.9200	22.9200	22.9200	22.9200	-2.468%	1	49	-99.738%
2024-12-05	23.5000	23.5000	23.5000	23.5000	+1.075%	1	49	-99.745%
2024-12-03	23.2500	23.2500	23.2500	23.2500	-2.311%	1	48	-99.742%
2024-11-26	23.8000	23.8000	23.8000	23.8000	+0.168%	1	48	-99.748%
2024-11-22	23.7600	23.7600	23.7600	23.7600	+0.042%	2	48	-99.747%
2024-11-12	23.0000	23.7500	23.0000	23.7500	+10.465%	11	47	-99.747%
2024-11-11	21.9100	21.9100	21.5000	21.5000	+4.623%	3	36	-99.721%
2024-11-08	20.5500	20.5500	20.5500	20.5500	-1.012%	20	33	-99.708%
2024-11-07	20.7600	20.7600	20.7600	20.7600	-6.275%	1	43	-99.711%
2024-11-06	22.0000	22.1500	22.0000	22.1500	-2.637%	2	42	-99.729%
2024-10-29	22.8000	22.8000	22.7500	22.7500	-3.397%	2	42	-99.736%
2024-10-23	23.5500	23.5500	23.5500	23.5500	+10.150%	5	40	-99.745%
2024-10-18	21.0100	21.3800	21.0100	21.3800	-2.374%	22	35	-99.719%
2024-10-16	21.9000	21.9000	21.9000	21.9000	-6.809%	1	26	-99.726%
2024-10-15	23.2000	23.5000	23.2000	23.5000	+4.444%	6	26	-99.745%
2024-10-14	22.5000	22.5000	22.5000	22.5000	-0.881%	8	23	-99.733%
2024-10-11	22.8000	22.8000	22.7000	22.7000	-1.304%	18	29	-99.736%
2024-10-10	23.2000	23.2000	23.0000	23.0000	-6.390%	6	21	-99.739%
2024-10-09	25.0700	25.0700	24.5700	24.5700	+2.162%	7	24	-99.756%
2024-10-07	24.3500	24.3500	24.0500	24.0500	-2.828%	3	17	-99.751%
2024-10-04	24.7500	24.7500	24.7500	24.7500	-3.509%	10	16	-99.758%
2024-10-01	25.6500	25.6500	25.6500	25.6500	+6.875%	1	12	-99.766%
2024-09-30	24.0000	24.0000	24.0000	24.0000	+3.448%	5	11	-99.750%
2024-09-27	23.2000	23.2000	23.2000	23.2000	+0.870%	10	8	-99.741%
2024-09-26	23.0000	23.0000	23.0000	23.0000	-18.440%	1	3	-99.739%
2024-09-25	28.2000	28.2000	28.2000	28.2000	-9.325%	1	3	-99.787%
2024-09-20	31.1000	31.1000	31.1000	31.1000	0.000%	4	2	-99.807%