Dark

MU20270115P125
MU Jan 15 2027 125.00 Put (MU270115P00125000)
option OPRA

EOD

Sep 10, 2026

0.1500+50.000%(+0.0500)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1500	0.1500	0.1500	0.1500	+50.000%	37	1,246	0.000%
2026-09-08	0.1900	0.1900	0.1000	0.1000	-71.429%	2	1,211	+50.000%
2026-08-18	0.6200	0.6900	0.3300	0.3500	-23.913%	6	1,211	-57.143%
2026-08-17	0.4600	0.4600	0.4600	0.4600	+48.387%	3	1,210	-67.391%
2026-08-13	0.2000	0.3200	0.1500	0.3100	-42.593%	15	1,207	-51.613%
2026-08-06	0.5700	0.5700	0.5400	0.5400	+5.882%	2	1,213	-72.222%
2026-08-03	0.5800	0.7500	0.5100	0.5100	-45.161%	61	1,212	-70.588%
2026-07-29	1.1400	1.1400	0.9300	0.9300	+14.815%	120	1,197	-83.871%
2026-07-28	0.9200	1.0600	0.8100	0.8100	-32.500%	20	1,101	-81.481%
2026-07-17	1.2000	1.2000	1.2000	1.2000	+29.032%	1	1,095	-87.500%
2026-07-15	1.0900	1.1000	0.8400	0.9300	-19.828%	90	1,095	-83.871%
2026-07-10	1.2600	1.2800	1.1600	1.1600	-12.121%	12	1,088	-87.069%
2026-07-02	1.4000	1.4000	1.3200	1.3200	+5.600%	12	1,090	-88.636%
2026-07-01	1.3700	1.3700	1.2500	1.2500	+32.979%	2	1,090	-88.000%
2026-06-30	0.9900	0.9900	0.9400	0.9400	-8.738%	2	1,090	-84.043%
2026-06-25	1.0000	1.1100	0.8400	1.0300	-3.738%	6	1,090	-85.437%
2026-06-24	1.1400	1.3100	0.9900	1.0700	-3.604%	94	1,089	-85.981%
2026-06-23	1.3200	1.3300	1.0500	1.1100	-4.310%	56	1,093	-86.486%
2026-06-22	1.1100	1.2300	0.8400	1.1600	+9.434%	40	1,083	-87.069%
2026-06-17	1.1700	1.1700	1.0600	1.0600	-11.667%	10	1,078	-85.849%
2026-06-16	1.2000	1.3700	1.0800	1.2000	+23.711%	26	1,078	-87.500%
2026-06-15	1.3000	1.3400	0.9000	0.9700	-37.419%	14	1,074	-84.536%
2026-06-12	1.6400	1.8100	1.5500	1.5500	+9.929%	4	1,078	-90.323%
2026-06-08	1.3400	1.5400	1.2500	1.4100	-6.000%	51	1,080	-89.362%
2026-06-05	1.2900	1.5400	1.2300	1.5000	+4.167%	41	1,077	-90.000%
2026-05-29	1.4200	1.5300	1.4100	1.4400	-1.370%	8	1,071	-89.583%
2026-05-28	1.4300	1.5100	1.2900	1.4600	-2.667%	16	1,072	-89.726%
2026-05-26	1.6100	1.6100	1.5000	1.5000	-18.478%	40	1,071	-90.000%
2026-05-20	2.1300	2.1300	1.5700	1.8400	-3.158%	6	1,086	-91.848%
2026-05-19	1.9000	1.9000	1.9000	1.9000	-5.000%	1	1,085	-92.105%
2026-05-18	2.0000	2.0000	2.0000	2.0000	+21.212%	1	1,085	-92.500%
2026-05-15	1.6500	1.6500	1.6500	1.6500	+8.553%	1	1,085	-90.909%
2026-05-13	1.8400	1.8400	1.5200	1.5200	-8.434%	2	1,084	-90.132%
2026-05-12	1.6600	1.6600	1.6600	1.6600	+24.812%	21	1,083	-90.964%
2026-05-11	1.3300	1.3300	1.3300	1.3300	-0.746%	1	1,083	-88.722%
2026-05-08	1.3400	1.3400	1.3400	1.3400	-7.586%	1	1,062	-88.806%
2026-05-06	1.4800	1.6000	1.4500	1.4500	-2.027%	26	1,063	-89.655%
2026-05-05	1.4800	1.4800	1.4800	1.4800	-1.987%	2	1,087	-89.865%
2026-05-04	1.7400	1.7400	1.5000	1.5100	-17.486%	10	1,089	-90.066%
2026-05-01	1.8700	2.0100	1.8300	1.8300	-18.304%	9	1,103	-91.803%
2026-04-28	2.2400	2.2400	2.2400	2.2400	-6.667%	1	1,103	-93.304%
2026-04-27	2.2900	2.4000	2.2800	2.4000	-0.415%	42	1,102	-93.750%
2026-04-23	2.4100	2.4100	2.4100	2.4100	-12.996%	25	1,102	-93.776%
2026-04-17	2.7700	2.7700	2.7700	2.7700	-4.152%	1	1,102	-94.585%
2026-04-16	2.9600	2.9900	2.8900	2.8900	-3.987%	123	1,101	-94.810%
2026-04-15	3.3100	3.3100	3.0100	3.0100	-23.797%	150	1,132	-95.017%
2026-04-01	3.9000	3.9500	3.9000	3.9500	-12.222%	2	1,026	-96.203%
2026-03-31	4.8000	4.8000	4.4000	4.5000	-5.263%	184	1,025	-96.667%
2026-03-30	4.0300	4.7500	4.0300	4.7500	+30.854%	4	1,070	-96.842%
2026-03-27	3.8000	4.0000	3.6300	3.6300	-13.571%	28	1,069	-95.868%
2026-03-26	4.3700	4.3700	4.2000	4.2000	+12.000%	25	1,071	-96.429%
2026-03-24	4.0500	4.0500	3.7500	3.7500	+0.267%	3	1,081	-96.000%
2026-03-23	3.6800	4.4700	3.6800	3.7400	-8.108%	82	1,082	-95.989%
2026-03-20	3.7900	4.7500	3.7700	4.0700	+14.326%	63	1,016	-96.314%
2026-03-19	4.3700	4.3700	3.5600	3.5600	-1.657%	3	1,031	-95.787%
2026-03-18	3.6200	3.6200	3.6200	3.6200	-3.723%	1	1,029	-95.856%
2026-03-17	3.7600	3.7600	3.7600	3.7600	-2.842%	1	1,030	-96.011%
2026-03-16	3.9400	4.0000	3.7400	3.8700	-7.416%	32	1,031	-96.124%
2026-03-13	4.5200	4.5200	4.0600	4.1800	-11.064%	4	1,007	-96.411%
2026-03-12	4.4500	4.7000	4.4200	4.7000	+11.374%	9	1,009	-96.809%
2026-03-11	4.2200	4.2200	4.2200	4.2200	-10.213%	2	1,011	-96.445%
2026-03-10	4.7000	4.7000	4.7000	4.7000	-18.261%	1	1,010	-96.809%
2026-03-06	5.0500	5.7500	5.0500	5.7500	+17.587%	44	1,010	-97.391%
2026-03-05	4.8900	4.8900	4.8900	4.8900	-8.083%	2	971	-96.933%
2026-03-04	5.3200	5.3200	5.3200	5.3200	-1.481%	2	973	-97.180%
2026-03-03	4.9500	5.4000	4.9500	5.4000	+14.165%	2	973	-97.222%
2026-03-02	4.7300	4.7300	4.7300	4.7300	-14.000%	2	973	-96.829%
2026-02-17	5.5000	5.5000	5.5000	5.5000	+8.055%	1	973	-97.273%
2026-02-11	5.0900	5.0900	5.0900	5.0900	+7.384%	1	972	-97.053%
2026-02-10	5.2500	5.2500	4.7400	4.7400	-7.961%	5	973	-96.835%
2026-02-06	5.1500	5.1500	5.1500	5.1500	-18.384%	3	972	-97.087%
2026-02-04	6.2500	6.3100	6.2000	6.3100	+14.727%	7	972	-97.623%
2026-02-03	5.5000	5.5000	5.5000	5.5000	+19.565%	2	967	-97.273%
2026-02-02	4.5300	4.6000	4.5300	4.6000	-4.167%	5	969	-96.739%
2026-01-30	4.8000	4.8000	4.8000	4.8000	+17.073%	1	966	-96.875%
2026-01-28	4.1000	4.1000	4.1000	4.1000	-10.675%	1	967	-96.341%
2026-01-27	4.5900	4.5900	4.5900	4.5900	-8.200%	10	966	-96.732%
2026-01-23	5.0000	5.0000	5.0000	5.0000	+13.636%	4	966	-97.000%
2026-01-22	5.1000	5.1000	4.4000	4.4000	-14.230%	14	963	-96.591%
2026-01-21	5.1300	5.1300	5.1300	5.1300	+2.600%	1	962	-97.076%
2026-01-20	4.8000	5.0000	4.8000	5.0000	+3.734%	53	962	-97.000%
2026-01-16	5.0000	5.0000	4.8200	4.8200	-4.554%	2	909	-96.888%
2026-01-12	5.0500	5.0500	5.0500	5.0500	-18.548%	1	909	-97.030%
2026-01-09	6.2000	6.2000	6.2000	6.2000	-2.362%	2	908	-97.581%
2026-01-08	6.2000	6.3600	6.2000	6.3500	+3.252%	60	909	-97.638%
2026-01-07	6.1500	6.1500	6.1500	6.1500	-5.385%	2	926	-97.561%
2026-01-06	6.6000	6.6000	6.5000	6.5000	+2.362%	12	926	-97.692%
2026-01-05	6.3500	6.3500	6.3500	6.3500	-4.511%	1	929	-97.638%
2026-01-02	6.8500	6.8500	6.6000	6.6500	-8.904%	3	929	-97.744%
2025-12-31	6.6800	7.3000	6.6800	7.3000	+5.797%	2	930	-97.945%
2025-12-29	7.1500	7.5300	6.9000	6.9000	+0.291%	9	930	-97.826%
2025-12-24	6.8800	6.8800	6.8800	6.8800	-10.649%	24	921	-97.820%
2025-12-19	7.6000	7.7000	7.6000	7.7000	-6.098%	2	921	-98.052%
2025-12-18	8.0100	8.4000	8.0100	8.2000	-23.364%	29	922	-98.171%
2025-12-17	10.4000	10.7000	10.4000	10.7000	+7.000%	6	930	-98.598%
2025-12-16	10.5000	10.5000	10.0000	10.0000	-1.961%	4	933	-98.500%
2025-12-15	9.8200	10.2000	9.8200	10.2000	-0.971%	6	934	-98.529%
2025-12-12	10.0000	10.3000	10.0000	10.3000	+15.084%	13	930	-98.544%
2025-12-11	8.9500	8.9500	8.9500	8.9500	-9.687%	1	925	-98.324%
2025-12-05	9.9100	9.9100	9.9100	9.9100	-11.911%	1	924	-98.486%
2025-12-04	10.4500	11.2500	10.4500	11.2500	+3.306%	2	924	-98.667%
2025-11-26	11.0000	11.0000	10.6900	10.8900	-12.880%	5	926	-98.623%
2025-11-24	12.5000	12.5000	12.5000	12.5000	-19.094%	2	926	-98.800%
2025-11-20	13.5000	15.4500	13.5000	15.4500	+18.846%	12	926	-99.029%
2025-11-19	11.9500	13.2000	11.8500	13.0000	+23.810%	175	923	-98.846%
2025-11-14	10.9000	10.9000	10.5000	10.5000	0.000%	2	802	-98.571%
2025-11-13	10.5000	10.5000	10.5000	10.5000	-0.943%	1	803	-98.571%
2025-11-12	10.6000	10.6000	10.6000	10.6000	-2.752%	1	803	-98.585%
2025-11-11	10.9000	10.9000	10.9000	10.9000	+6.341%	4	803	-98.624%
2025-11-10	10.0000	10.2500	10.0000	10.2500	-13.502%	4	802	-98.537%
2025-11-07	11.8500	11.8500	11.8500	11.8500	+4.867%	1	802	-98.734%
2025-11-06	11.3000	11.3000	11.3000	11.3000	-8.279%	1	801	-98.673%
2025-11-04	12.3200	12.3200	12.3200	12.3200	+10.493%	1	800	-98.782%
2025-11-03	11.2500	11.2500	11.1500	11.1500	+0.723%	4	799	-98.655%
2025-10-30	11.0500	11.0700	11.0400	11.0700	-4.322%	30	799	-98.645%
2025-10-28	11.5700	11.5700	11.5700	11.5700	-13.657%	35	806	-98.704%
2025-10-22	13.4000	13.4000	13.4000	13.4000	+3.077%	15	841	-98.881%
2025-10-21	13.0000	13.0000	13.0000	13.0000	-4.762%	10	826	-98.846%
2025-10-17	14.0500	14.0500	13.6500	13.6500	+7.480%	45	816	-98.901%
2025-10-16	12.7000	12.7000	12.7000	12.7000	-0.314%	20	794	-98.819%
2025-10-13	12.7400	12.7400	12.7400	12.7400	+6.611%	1	797	-98.823%
2025-10-09	11.9500	11.9500	11.9500	11.9500	+0.844%	1	798	-98.745%
2025-10-08	11.8500	11.8500	11.8500	11.8500	-8.211%	6	798	-98.734%
2025-10-07	12.7600	12.9100	12.7600	12.9100	+3.945%	10	802	-98.838%
2025-10-06	11.5000	12.4200	11.5000	12.4200	+0.976%	7	802	-98.792%
2025-10-02	12.0500	12.3000	12.0000	12.3000	-10.219%	16	808	-98.780%
2025-09-30	13.7000	13.7000	13.7000	13.7000	+0.735%	1	798	-98.905%
2025-09-29	13.6000	13.6000	13.6000	13.6000	-12.821%	2	799	-98.897%
2025-09-25	15.6000	15.6000	15.6000	15.6000	+11.748%	1	799	-99.038%
2025-09-24	14.3100	14.5500	13.9600	13.9600	-0.214%	17	799	-98.926%
2025-09-23	14.3000	14.4000	13.9900	13.9900	-2.168%	21	799	-98.928%
2025-09-22	14.2000	14.3000	13.8600	14.3000	-3.051%	18	778	-98.951%
2025-09-19	14.5500	14.7500	14.5500	14.7500	+10.570%	8	775	-98.983%
2025-09-18	13.4500	13.4500	13.2200	13.3400	-12.981%	14	783	-98.876%
2025-09-17	14.8000	15.3300	14.8000	15.3300	+0.855%	4	789	-99.022%
2025-09-16	14.9000	15.2000	14.9000	15.2000	-1.299%	5	789	-99.013%
2025-09-15	15.5000	15.6500	15.4000	15.4000	+0.326%	8	786	-99.026%
2025-09-12	15.3500	15.7300	15.2500	15.3500	-2.229%	14	782	-99.023%
2025-09-11	15.4000	15.7000	15.4000	15.7000	-13.019%	11	773	-99.045%
2025-09-10	18.0500	18.0500	18.0500	18.0500	-7.767%	4	763	-99.169%
2025-09-09	20.0500	20.0500	19.5700	19.5700	-6.364%	12	763	-99.234%
2025-09-05	21.3500	21.9500	20.9000	20.9000	-13.636%	10	756	-99.282%
2025-09-04	24.1800	24.2000	24.1800	24.2000	-7.985%	2	754	-99.380%
2025-09-02	26.3000	26.3000	26.3000	26.3000	+10.319%	15	753	-99.430%
2025-08-28	23.8400	23.8400	23.8400	23.8400	-6.142%	35	753	-99.371%
2025-08-22	25.4000	25.4000	25.4000	25.4000	+3.043%	1	719	-99.409%
2025-08-15	24.7600	25.0700	24.6500	24.6500	+6.479%	100	718	-99.391%
2025-08-14	23.5000	23.5500	23.1500	23.1500	-0.430%	24	749	-99.352%
2025-08-13	23.0000	23.2500	23.0000	23.2500	+4.871%	50	726	-99.355%
2025-08-12	22.5500	22.5500	21.7500	22.1700	-7.355%	34	721	-99.323%
2025-08-11	23.3800	24.0200	23.0000	23.9300	-7.392%	78	688	-99.373%
2025-08-08	25.8000	25.8400	25.2000	25.8400	-4.296%	86	686	-99.420%
2025-07-30	27.0300	27.0400	27.0000	27.0000	+6.509%	5	636	-99.444%
2025-07-15	25.3500	25.3500	25.3500	25.3500	+4.321%	1	636	-99.408%
2025-07-11	24.1000	24.3000	24.0500	24.3000	-2.800%	14	636	-99.383%
2025-07-09	25.0000	25.0000	25.0000	25.0000	+4.167%	8	622	-99.400%
2025-07-08	24.0000	24.0000	23.7500	24.0000	-8.046%	430	621	-99.375%
2025-07-07	26.1000	26.1000	26.1000	26.1000	+2.554%	1	191	-99.425%
2025-07-02	25.4500	25.4500	25.4500	25.4500	-2.115%	1	192	-99.411%
2025-07-01	26.2500	26.2500	26.0000	26.0000	+0.971%	24	192	-99.423%
2025-06-30	25.7500	25.7500	25.6000	25.7500	-0.194%	112	174	-99.417%
2025-06-27	25.8000	25.8000	25.8000	25.8000	+4.285%	1	94	-99.419%
2025-06-26	23.9000	24.7400	23.9000	24.7400	-2.406%	7	94	-99.394%
2025-06-25	25.3500	25.3500	25.3500	25.3500	+2.632%	1	89	-99.408%
2025-06-24	25.2000	25.3200	24.7000	24.7000	-8.007%	84	89	-99.393%
2025-06-23	26.8500	26.8500	26.8500	26.8500	-5.023%	1	56	-99.441%
2025-06-16	28.0000	28.2700	28.0000	28.2700	-5.798%	6	56	-99.469%
2025-06-13	29.9500	30.0200	29.9500	30.0100	+0.234%	8	60	-99.500%
2025-06-12	29.8400	29.9400	29.8400	29.9400	+3.348%	4	60	-99.499%
2025-06-11	28.9700	28.9700	28.9700	28.9700	-9.242%	5	60	-99.482%
2025-06-06	31.9200	31.9200	31.9200	31.9200	-2.534%	20	55	-99.530%
2025-06-05	32.7500	32.7500	32.7500	32.7500	-7.460%	1	47	-99.542%
2025-06-03	35.6500	35.7000	35.1700	35.3900	-8.078%	24	48	-99.576%
2025-05-27	38.5500	38.5500	38.4500	38.5000	-21.107%	5	30	-99.610%
2025-05-07	48.8000	48.8000	48.8000	48.8000	-1.314%	1	25	-99.693%
2025-05-01	49.4500	49.4500	49.4500	49.4500	-6.345%	1	26	-99.697%
2025-04-24	53.2000	53.2000	52.8000	52.8000	-6.050%	2	25	-99.716%
2025-04-14	56.2000	56.2000	56.2000	56.2000	-6.177%	1	27	-99.733%
2025-04-08	56.8000	59.9000	56.8000	59.9000	+1.012%	3	26	-99.750%
2025-04-04	60.3600	60.3600	58.6000	59.3000	+15.640%	10	27	-99.747%
2025-04-03	51.2800	51.2800	51.2800	51.2800	+37.296%	1	28	-99.707%
2025-03-18	37.3500	37.3500	37.3500	37.3500	-14.433%	1	27	-99.598%
2025-03-07	43.6500	43.6500	43.6500	43.6500	+9.398%	38	27	-99.656%
2025-02-06	39.9000	39.9000	39.9000	39.9000	-5.607%	2	29	-99.624%
2025-02-05	42.2700	42.2700	42.2700	42.2700	+3.425%	1	27	-99.645%
2025-01-31	40.8700	40.8700	40.8700	40.8700	+16.439%	2	26	-99.633%
2025-01-23	35.1000	35.1000	35.1000	35.1000	-21.652%	1	25	-99.573%
2024-12-19	44.6000	44.8000	44.6000	44.8000	+24.791%	4	24	-99.665%
2024-12-18	35.9000	35.9000	35.9000	35.9000	-2.868%	1	23	-99.582%
2024-12-13	36.9600	36.9600	36.9600	36.9600	-3.448%	2	22	-99.594%
2024-12-12	38.2800	38.2800	38.2800	38.2800	+3.459%	1	22	-99.608%
2024-11-13	37.0000	37.0000	37.0000	37.0000	+4.225%	1	22	-99.595%
2024-11-12	35.5000	35.5000	35.5000	35.5000	+4.566%	1	21	-99.577%
2024-11-11	33.4000	33.9500	33.4000	33.9500	-5.432%	2	20	-99.558%
2024-11-05	35.9000	35.9000	35.9000	35.9000	-5.277%	11	20	-99.582%
2024-10-31	37.9000	37.9000	37.9000	37.9000	+6.461%	1	21	-99.604%
2024-10-30	35.6000	35.6000	35.6000	35.6000	0.000%	1	20	-99.579%
2024-10-23	35.6000	35.6000	35.6000	35.6000	+5.952%	1	20	-99.579%
2024-10-21	33.6000	33.6000	33.6000	33.6000	0.000%	1	19	-99.554%
2024-10-16	33.6000	33.6000	33.6000	33.6000	-4.000%	1	19	-99.554%
2024-10-15	34.5000	35.0000	34.5000	35.0000	-5.380%	2	19	-99.571%
2024-10-04	36.9900	36.9900	36.9900	36.9900	+5.445%	20	17	-99.594%
2024-09-27	35.0800	35.0800	35.0800	35.0800	+3.176%	2	17	-99.572%
2024-09-26	34.1600	34.1600	34.0000	34.0000	-21.095%	12	16	-99.559%
2024-09-23	42.4000	43.0900	42.4000	43.0900	-6.732%	2	4	-99.652%
2024-09-16	46.2000	46.2000	46.2000	46.2000	0.000%	2	2	-99.675%