Dark

MU20270115P130
MU Jan 15 2027 130.00 Put (MU270115P00130000)
option OPRA

EOD

Sep 10, 2026

0.1600+23.077%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1600	0.1600	0.1600	0.1600	+23.077%	1	6,014	0.000%
2026-09-09	0.1800	0.1800	0.1300	0.1300	+18.182%	2	6,013	+23.077%
2026-09-08	0.1700	0.1700	0.1100	0.1100	-15.385%	2	6,013	+45.455%
2026-09-04	0.2400	0.2400	0.1300	0.1300	-13.333%	2	6,012	+23.077%
2026-09-03	0.0400	0.2000	0.0400	0.1500	+7.143%	28	6,012	+6.667%
2026-09-02	0.2700	0.2700	0.0900	0.1400	-26.316%	19	6,018	+14.286%
2026-09-01	0.1900	0.1900	0.1900	0.1900	0.000%	10	6,016	-15.789%
2026-08-31	0.3000	0.3000	0.1900	0.1900	0.000%	6	6,026	-15.789%
2026-08-28	0.2900	0.2900	0.1900	0.1900	+11.765%	20	6,026	-15.789%
2026-08-27	0.3000	0.3000	0.0400	0.1700	-5.556%	14	6,026	-5.882%
2026-08-26	0.3100	0.3100	0.1800	0.1800	-14.286%	18	6,027	-11.111%
2026-08-25	0.3000	0.3100	0.2000	0.2100	-4.545%	44	6,027	-23.810%
2026-08-24	0.3500	0.3800	0.2000	0.2200	+10.000%	73	6,027	-27.273%
2026-08-21	0.6200	0.6200	0.1800	0.2000	-9.091%	103	6,048	-20.000%
2026-08-20	0.2900	0.3100	0.1800	0.2200	+100.000%	100	6,047	-27.273%
2026-08-19	0.5000	0.5000	0.1000	0.1100	-92.086%	240	6,034	+45.455%
2026-08-18	0.6400	1.3900	0.1000	1.3900	+334.375%	354	6,033	-88.489%
2026-08-17	0.2500	0.3700	0.1500	0.3200	0.000%	571	6,057	-50.000%
2026-08-14	0.6900	1.2900	0.1000	0.3200	-5.882%	816	6,504	-50.000%
2026-08-13	0.2100	0.6400	0.1200	0.3400	+47.826%	6,260	7,182	-52.941%
2026-08-12	0.2800	0.4400	0.1500	0.2300	-14.815%	1,371	4,207	-30.435%
2026-08-11	0.3500	0.4000	0.2600	0.2700	-34.146%	601	4,097	-40.741%
2026-08-10	0.4100	0.4100	0.4100	0.4100	-19.608%	10	3,497	-60.976%
2026-08-07	0.5100	0.5100	0.5100	0.5100	-34.615%	5	3,507	-68.627%
2026-07-31	0.7800	0.7900	0.7600	0.7800	-11.364%	49	3,502	-79.487%
2026-07-30	0.8900	0.8900	0.8800	0.8800	-26.667%	16	3,546	-81.818%
2026-07-28	1.0300	1.2000	1.0300	1.2000	+12.150%	4	3,546	-86.667%
2026-07-24	1.0800	1.1400	0.9500	1.0700	+3.883%	30	3,548	-85.047%
2026-07-16	1.0400	1.2000	1.0200	1.0300	+5.102%	16	3,551	-84.466%
2026-07-15	1.0200	1.1600	0.9800	0.9800	-2.000%	26	3,550	-83.673%
2026-07-14	1.0000	1.0000	1.0000	1.0000	-3.846%	5	3,552	-84.000%
2026-07-13	1.0000	1.1500	1.0000	1.0400	-15.447%	23	3,552	-84.615%
2026-07-10	1.1800	1.3600	1.1800	1.2300	-8.889%	51	3,549	-86.992%
2026-07-02	1.3000	1.5200	1.3000	1.3500	+8.000%	100	3,468	-88.148%
2026-07-01	1.2500	1.2500	1.2500	1.2500	+34.409%	2	3,468	-87.200%
2026-06-29	1.0500	1.0800	0.8900	0.9300	-21.849%	22	3,466	-82.796%
2026-06-25	1.1900	1.1900	1.1900	1.1900	-9.848%	5	3,464	-86.555%
2026-06-24	1.3900	1.5600	1.1700	1.3200	+17.857%	141	3,459	-87.879%
2026-06-22	1.1000	1.3900	1.0600	1.1200	-20.000%	78	3,446	-85.714%
2026-06-18	1.4000	1.4000	1.4000	1.4000	-17.647%	20	3,496	-88.571%
2026-06-12	1.7000	1.7000	1.7000	1.7000	+18.056%	30	3,496	-90.588%
2026-06-10	1.5200	1.6000	1.3300	1.4400	-8.861%	12	3,466	-88.889%
2026-06-09	1.9700	1.9700	1.5600	1.5800	0.000%	3	3,461	-89.873%
2026-06-05	1.7000	1.7800	1.5100	1.5800	+21.538%	6	3,461	-89.873%
2026-06-03	1.5000	1.5000	1.3000	1.3000	-13.333%	20	3,460	-87.692%
2026-05-26	1.7400	1.7400	1.5000	1.5000	-22.280%	17	3,440	-89.333%
2026-05-22	1.9700	1.9700	1.8600	1.9300	+7.821%	7	3,455	-91.710%
2026-05-21	1.7900	1.7900	1.7900	1.7900	-10.500%	1	3,460	-91.061%
2026-05-19	1.9300	2.0000	1.9300	2.0000	-0.990%	2	3,460	-92.000%
2026-05-18	2.0200	2.0200	2.0200	2.0200	+44.286%	1	3,458	-92.079%
2026-05-13	1.8700	1.8700	1.4000	1.4000	-20.000%	2	3,458	-88.571%
2026-05-12	1.7500	1.7500	1.7500	1.7500	+2.339%	5	3,458	-90.857%
2026-05-11	1.6500	1.7500	1.6500	1.7100	+19.580%	3	3,458	-90.643%
2026-05-08	1.9400	1.9400	1.3700	1.4300	-13.855%	17	3,451	-88.811%
2026-05-07	1.5900	1.6600	1.5900	1.6600	-4.046%	4	3,449	-90.361%
2026-05-06	1.6000	1.7300	1.6000	1.7300	+14.570%	2	3,452	-90.751%
2026-05-05	1.6100	1.6100	1.5100	1.5100	-13.714%	2	3,453	-89.404%
2026-05-04	1.7500	1.7500	1.7500	1.7500	-15.865%	7	3,453	-90.857%
2026-05-01	1.8200	2.1000	1.8200	2.0800	-13.333%	22	3,457	-92.308%
2026-04-29	2.4000	2.4000	2.4000	2.4000	-5.882%	1	3,457	-93.333%
2026-04-28	2.5500	2.5500	2.5500	2.5500	-4.135%	1	3,458	-93.725%
2026-04-27	2.4000	2.6600	2.4000	2.6600	-3.273%	46	3,459	-93.985%
2026-04-23	2.7500	2.7500	2.7500	2.7500	-2.827%	1	3,459	-94.182%
2026-04-22	2.7800	2.8300	2.7800	2.8300	-2.414%	3	3,460	-94.346%
2026-04-21	2.8900	2.9500	2.8900	2.9000	+1.045%	14	3,474	-94.483%
2026-04-20	3.0500	3.0500	2.8700	2.8700	-6.209%	7	3,474	-94.425%
2026-04-17	3.0600	3.0600	3.0600	3.0600	-4.375%	3	3,480	-94.771%
2026-04-16	3.4800	3.4800	3.1900	3.2000	-10.864%	14	3,477	-95.000%
2026-04-15	3.2800	3.5900	3.2800	3.5900	+7.808%	27	3,483	-95.543%
2026-04-14	3.1100	3.3300	3.1100	3.3300	-3.478%	8	3,469	-95.195%
2026-04-10	3.5200	3.5200	3.4500	3.4500	-1.146%	2	3,468	-95.362%
2026-04-09	3.6700	3.6700	3.4800	3.4900	+2.346%	3	3,468	-95.415%
2026-04-08	3.4100	3.4100	3.4100	3.4100	-20.698%	1	3,467	-95.308%
2026-04-07	4.3000	4.3000	4.3000	4.3000	-4.232%	1	3,468	-96.279%
2026-04-06	4.1300	4.4900	4.1300	4.4900	-16.075%	2	3,469	-96.437%
2026-04-02	5.4500	5.4500	5.2300	5.3500	+5.941%	13	3,461	-97.009%
2026-03-31	5.5000	5.5000	5.0500	5.0500	+3.696%	13	3,461	-96.832%
2026-03-27	3.9000	4.8700	3.9000	4.8700	+3.397%	3	3,461	-96.715%
2026-03-26	4.7000	4.7100	4.5500	4.7100	+3.289%	43	3,462	-96.603%
2026-03-25	4.4000	4.5600	4.4000	4.5600	+6.792%	14	3,480	-96.491%
2026-03-24	4.1800	4.3600	4.1600	4.2700	-9.149%	10	3,492	-96.253%
2026-03-23	4.1100	4.7000	4.1100	4.7000	+12.172%	6	3,501	-96.596%
2026-03-20	4.4000	4.5900	4.1800	4.1900	+7.990%	24	3,503	-96.181%
2026-03-19	4.2800	4.3600	3.8800	3.8800	+15.476%	14	3,499	-95.876%
2026-03-18	3.8000	4.1000	3.2900	3.3600	-12.042%	12	3,498	-95.238%
2026-03-17	4.1400	4.2000	3.8200	3.8200	-6.601%	23	3,498	-95.812%
2026-03-16	4.2000	4.3700	4.0700	4.0900	-12.979%	21	3,519	-96.088%
2026-03-13	4.9700	5.0000	4.7000	4.7000	-9.615%	10	3,506	-96.596%
2026-03-12	5.0000	5.2800	4.9800	5.2000	+10.638%	3,275	3,510	-96.923%
2026-03-11	4.7000	4.7000	4.7000	4.7000	-8.203%	1	4,607	-96.596%
2026-03-10	5.6200	6.0900	5.0800	5.1200	-15.928%	74	4,608	-96.875%
2026-03-09	6.7000	6.7000	6.0500	6.0900	+6.655%	64	4,610	-97.373%
2026-03-05	5.4800	5.7500	5.4800	5.7100	+10.874%	7	4,608	-97.198%
2026-03-04	5.5600	5.5600	5.1400	5.1500	-20.031%	7	4,614	-96.893%
2026-03-03	6.0000	6.4400	6.0000	6.4400	+26.275%	7	4,614	-97.516%
2026-02-27	5.6500	5.6500	5.1000	5.1000	+0.592%	83	4,608	-96.863%
2026-02-26	5.0700	5.0700	5.0700	5.0700	0.000%	1	4,617	-96.844%
2026-02-25	5.1100	5.4100	4.9700	5.0700	-12.586%	27	4,598	-96.844%
2026-02-24	5.0500	5.9900	5.0500	5.8000	+28.319%	19	4,598	-97.241%
2026-02-23	4.5000	4.5200	4.5000	4.5200	+3.670%	2	4,597	-96.460%
2026-02-20	4.3600	4.3600	4.3600	4.3600	-16.952%	1	4,595	-96.330%
2026-02-19	5.2500	5.2500	5.2500	5.2500	+6.491%	1	4,594	-96.952%
2026-02-18	4.9300	4.9300	4.9300	4.9300	-15.726%	1	4,594	-96.755%
2026-02-17	5.8000	5.8500	5.8000	5.8500	+1.739%	21	4,593	-97.265%
2026-02-13	5.7500	5.7500	5.7500	5.7500	+7.477%	1	4,593	-97.217%
2026-02-12	5.3500	5.3500	5.3500	5.3500	+0.187%	1	4,593	-97.009%
2026-02-11	5.6000	5.6100	5.2200	5.3400	-2.555%	7	4,593	-97.004%
2026-02-10	6.0600	6.0600	5.4800	5.4800	-5.517%	11	4,597	-97.080%
2026-02-06	5.8000	5.8000	5.7000	5.8000	-10.078%	31	4,600	-97.241%
2026-02-05	6.4500	6.4500	6.4500	6.4500	-9.155%	2	4,608	-97.519%
2026-02-04	6.3500	7.1000	6.3500	7.1000	+18.333%	6	4,610	-97.746%
2026-02-02	6.0000	6.0000	6.0000	6.0000	+5.079%	1	4,615	-97.333%
2026-01-30	5.4500	5.7100	4.9500	5.7100	+6.729%	7	4,616	-97.198%
2026-01-29	5.1000	5.3500	5.1000	5.3500	-1.835%	2	4,619	-97.009%
2026-01-28	4.9100	5.4500	4.9100	5.4500	-6.034%	14	4,618	-97.064%
2026-01-26	5.8000	5.8000	5.8000	5.8000	+2.293%	1	4,604	-97.241%
2026-01-23	5.6500	5.6700	5.6500	5.6700	+9.038%	7	4,603	-97.178%
2026-01-22	5.5800	5.5800	5.2000	5.2000	-1.887%	5	4,610	-96.923%
2026-01-21	5.6500	5.6500	5.3000	5.3000	-0.376%	147	4,613	-96.981%
2026-01-20	5.6000	5.6500	5.3200	5.3200	-2.385%	210	4,468	-96.992%
2026-01-16	5.4500	5.4500	5.4500	5.4500	-13.629%	1	4,258	-97.064%
2026-01-15	6.0500	6.3100	6.0500	6.3100	-2.773%	15	4,258	-97.464%
2026-01-14	6.4900	6.4900	6.4900	6.4900	-0.154%	2	4,271	-97.535%
2026-01-13	6.3500	6.5500	6.3500	6.5000	+3.175%	7	4,273	-97.538%
2026-01-12	6.6600	6.6600	5.9700	6.3000	-2.778%	15	4,271	-97.460%
2026-01-09	6.4800	6.4800	6.4800	6.4800	-5.677%	1	4,257	-97.531%
2026-01-08	6.9500	6.9500	6.8700	6.8700	+1.627%	2	4,258	-97.671%
2026-01-07	6.7600	6.7600	6.7600	6.7600	-0.734%	1	4,257	-97.633%
2026-01-06	6.8000	6.8100	6.7500	6.8100	-7.347%	46	4,257	-97.651%
2026-01-05	7.1000	7.3500	7.1000	7.3500	-1.342%	3	4,257	-97.823%
2026-01-02	7.3000	7.4500	7.3000	7.4500	-9.146%	5	4,257	-97.852%
2025-12-31	8.0000	8.2000	8.0000	8.2000	+6.910%	54	4,252	-98.049%
2025-12-30	7.7000	7.7000	7.6500	7.6700	-1.032%	12	4,252	-97.914%
2025-12-29	7.7500	7.7500	7.7500	7.7500	-3.125%	1	4,250	-97.935%
2025-12-26	8.0000	8.0000	8.0000	8.0000	-3.030%	5	4,249	-98.000%
2025-12-23	8.2500	8.2500	8.2500	8.2500	+0.121%	2	4,254	-98.061%
2025-12-22	7.5000	8.2400	7.5000	8.2400	-6.364%	3	4,256	-98.058%
2025-12-19	8.8000	8.8000	8.8000	8.8000	-2.331%	1	4,253	-98.182%
2025-12-18	9.0000	9.3100	8.9000	9.0100	-20.896%	13	4,253	-98.224%
2025-12-16	11.6300	11.7500	11.3900	11.3900	+1.244%	61	4,261	-98.595%
2025-12-12	11.2500	11.2500	11.2500	11.2500	+11.940%	7	4,272	-98.578%
2025-12-11	10.0500	10.0500	10.0500	10.0500	+0.199%	8	4,279	-98.408%
2025-12-10	10.5500	10.6000	10.0000	10.0300	-7.558%	136	4,277	-98.405%
2025-12-08	10.8500	10.8500	10.8500	10.8500	-11.066%	1	4,187	-98.525%
2025-11-26	12.3000	12.3000	12.2000	12.2000	-5.058%	5	4,187	-98.689%
2025-11-25	14.0300	14.0300	12.8500	12.8500	-5.236%	3,166	4,187	-98.755%
2025-11-24	14.0000	14.5000	13.5600	13.5600	-11.198%	156	1,188	-98.820%
2025-11-21	17.9500	17.9500	15.2700	15.2700	-11.478%	4	1,168	-98.952%
2025-11-20	17.2500	17.2500	17.2500	17.2500	+14.238%	1	1,167	-99.072%
2025-11-19	15.5000	15.5000	15.1000	15.1000	+12.268%	54	1,168	-98.940%
2025-11-18	14.0500	14.0500	13.4500	13.4500	+2.907%	539	1,153	-98.810%
2025-11-13	13.0700	13.0700	13.0700	13.0700	+7.749%	2	809	-98.776%
2025-11-11	12.1000	12.1300	11.8200	12.1300	+0.414%	313	809	-98.681%
2025-11-06	12.0800	12.0800	12.0800	12.0800	-10.651%	2	747	-98.675%
2025-11-04	13.5800	13.5800	13.5200	13.5200	+5.460%	4	745	-98.817%
2025-10-30	12.8200	12.8200	12.8200	12.8200	-2.137%	1	741	-98.752%
2025-10-27	13.1000	13.1000	13.1000	13.1000	+1.787%	1	741	-98.779%
2025-10-24	12.8700	12.8700	12.8700	12.8700	-7.076%	2	741	-98.757%
2025-10-16	13.8500	13.8500	13.8500	13.8500	-3.819%	2	743	-98.845%
2025-10-15	14.4000	14.4000	14.4000	14.4000	+0.699%	2	741	-98.889%
2025-10-13	14.3000	14.3000	14.3000	14.3000	-4.983%	2	741	-98.881%
2025-10-10	15.1700	15.1700	15.0500	15.0500	+11.896%	2	743	-98.937%
2025-10-08	13.4500	13.4500	13.4000	13.4500	-6.532%	59	743	-98.810%
2025-10-07	14.3800	14.3900	14.3000	14.3900	+1.696%	421	395	-98.888%
2025-10-06	12.8600	14.1500	12.8600	14.1500	+0.426%	7	395	-98.869%
2025-10-03	13.6500	14.0900	13.6500	14.0900	+2.398%	2	397	-98.864%
2025-10-02	13.5900	13.7600	13.5900	13.7600	+1.176%	21	399	-98.837%
2025-10-01	14.0000	14.0000	13.6000	13.6000	-13.099%	14	393	-98.824%
2025-09-29	15.6500	15.6500	15.6500	15.6500	-7.396%	2	403	-98.978%
2025-09-25	16.9000	16.9000	16.9000	16.9000	+4.321%	3	403	-99.053%
2025-09-24	15.1500	16.2000	15.1500	16.2000	+1.250%	2	400	-99.012%
2025-09-23	16.0600	16.1400	16.0000	16.0000	-0.929%	12	398	-99.000%
2025-09-22	16.2500	16.2500	15.7500	16.1500	0.000%	12	386	-99.009%
2025-09-19	16.1500	16.1600	16.1500	16.1500	+6.954%	90	386	-99.009%
2025-09-18	15.4000	15.4000	14.9000	15.1000	-12.464%	198	307	-98.940%
2025-09-17	17.2500	17.2500	17.2500	17.2500	-2.322%	7	203	-99.072%
2025-09-16	16.8500	17.6600	16.8500	17.6600	+0.341%	11	206	-99.094%
2025-09-15	17.5500	17.6000	17.5500	17.6000	+0.342%	3	198	-99.091%
2025-09-12	17.3900	17.5400	17.3900	17.5400	-3.414%	7	198	-99.088%
2025-09-11	17.4500	18.1600	17.1300	18.1600	-11.630%	17	196	-99.119%
2025-09-10	20.1500	20.5500	20.1500	20.5500	-6.293%	3	193	-99.221%
2025-09-09	22.8500	22.8500	21.8500	21.9300	-5.270%	64	193	-99.270%
2025-09-08	23.3500	23.3500	23.0500	23.1500	+0.477%	100	160	-99.309%
2025-09-05	24.4500	24.4500	23.0400	23.0400	-21.499%	3	127	-99.306%
2025-09-02	29.3500	29.3500	29.3500	29.3500	+2.982%	2	126	-99.455%
2025-08-22	28.5000	28.5000	28.5000	28.5000	+5.948%	1	127	-99.439%
2025-08-18	26.9000	26.9000	26.9000	26.9000	+2.672%	40	127	-99.405%
2025-08-13	26.2000	26.2000	26.2000	26.2000	+4.382%	2	128	-99.389%
2025-08-12	25.4200	25.4200	24.9900	25.1000	-6.343%	46	128	-99.363%
2025-08-11	26.6500	26.8000	26.6500	26.8000	-15.055%	60	161	-99.403%
2025-08-07	31.5500	31.5500	31.5500	31.5500	-4.394%	50	191	-99.493%
2025-08-06	33.0000	33.0000	33.0000	33.0000	+0.457%	10	210	-99.515%
2025-07-22	33.3000	33.3000	32.8500	32.8500	+7.213%	6	220	-99.513%
2025-07-18	30.6400	30.6400	30.6400	30.6400	+3.864%	1	215	-99.478%
2025-07-16	29.5000	29.5000	29.5000	29.5000	+4.945%	1	215	-99.458%
2025-07-15	28.4000	28.4000	28.1100	28.1100	-2.226%	10	214	-99.431%
2025-07-14	28.7500	28.7500	28.7500	28.7500	+6.089%	1	204	-99.443%
2025-07-11	27.2500	27.4500	27.0000	27.1000	-0.368%	31	204	-99.410%
2025-07-10	27.4000	27.4000	27.2000	27.2000	-1.091%	89	202	-99.412%
2025-07-09	27.5000	27.5000	27.5000	27.5000	-4.181%	2	133	-99.418%
2025-07-07	28.7000	28.7000	28.7000	28.7000	+2.867%	40	131	-99.443%
2025-07-02	27.9000	27.9000	27.9000	27.9000	-3.460%	60	91	-99.427%
2025-07-01	29.0500	29.0500	28.9000	28.9000	+3.030%	4	90	-99.446%
2025-06-30	27.8500	28.0500	27.8500	28.0500	+2.000%	9	90	-99.430%
2025-06-24	27.5000	27.5000	27.5000	27.5000	-16.843%	40	84	-99.418%
2025-06-12	32.8300	33.0700	32.8300	33.0700	-23.325%	4	44	-99.516%
2025-05-22	43.2500	43.2500	43.1300	43.1300	+4.078%	2	44	-99.629%
2025-05-20	41.4400	41.4400	41.4400	41.4400	-26.978%	1	43	-99.614%
2025-04-24	56.7500	56.7500	56.7500	56.7500	-0.334%	1	43	-99.718%
2025-04-23	56.9400	56.9400	56.9400	56.9400	-10.682%	1	43	-99.719%
2025-04-08	63.7500	63.7500	63.7500	63.7500	-1.923%	30	43	-99.749%
2025-04-04	65.0000	65.0000	65.0000	65.0000	+81.564%	20	13	-99.754%
2025-01-22	35.1000	35.8000	35.1000	35.8000	0.000%	3	13	-99.553%
2025-01-21	35.8000	35.8000	35.8000	35.8000	-5.665%	1	13	-99.553%
2025-01-17	37.9500	37.9500	37.9500	37.9500	-21.542%	2	12	-99.578%
2024-12-20	48.3700	48.3700	48.3700	48.3700	+21.380%	1	12	-99.669%
2024-12-18	39.8500	39.8500	39.8500	39.8500	-3.394%	1	10	-99.598%
2024-10-03	41.2500	41.2500	41.2500	41.2500	0.000%	10	10	-99.612%