Dark

MU20270115P220
MU Jan 15 2027 220.00 Put (MU270115P00220000)
option OPRA

EOD

Sep 10, 2026

0.3600-2.703%(-0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.3000	0.3600	0.2800	0.3600	-2.703%	6	1,475	0.000%
2026-09-09	0.3000	0.3700	0.3000	0.3700	-5.128%	30	1,479	-2.703%
2026-09-08	0.3000	0.3900	0.3000	0.3900	+8.333%	3	1,479	-7.692%
2026-09-04	0.3600	0.3600	0.3600	0.3600	-14.286%	4	1,481	0.000%
2026-09-01	0.3500	0.4200	0.3500	0.4200	-32.258%	23	1,481	-14.286%
2026-08-28	0.6200	0.6200	0.6200	0.6200	+24.000%	20	1,504	-41.935%
2026-08-27	0.4800	0.5000	0.4800	0.5000	-10.714%	6	1,524	-28.000%
2026-08-26	0.7000	0.7000	0.5600	0.5600	-5.085%	4	1,530	-35.714%
2026-08-21	0.5900	0.5900	0.5900	0.5900	-19.178%	1	1,527	-38.983%
2026-08-20	0.7200	0.7300	0.7100	0.7300	-2.667%	29	1,527	-50.685%
2026-08-17	0.7500	0.7500	0.7500	0.7500	-28.571%	3	1,515	-52.000%
2026-08-13	1.0500	1.0500	1.0500	1.0500	-19.847%	1	1,518	-65.714%
2026-08-10	1.5000	1.5000	1.3100	1.3100	-27.222%	23	1,519	-72.519%
2026-08-07	2.0500	2.0500	1.7700	1.8000	-9.548%	28	1,519	-80.000%
2026-08-06	1.9900	1.9900	1.9900	1.9900	-7.442%	3	1,494	-81.910%
2026-08-05	2.1500	2.1500	2.1500	2.1500	-8.511%	2	1,494	-83.256%
2026-08-04	2.3000	2.3500	2.3000	2.3500	-6.000%	17	1,496	-84.681%
2026-08-03	2.5000	2.5000	2.5000	2.5000	-20.635%	1	1,479	-85.600%
2026-07-30	3.0700	3.2100	3.0700	3.1500	-8.696%	4	1,479	-88.571%
2026-07-29	3.4300	3.6000	3.4300	3.4500	-11.538%	18	1,479	-89.565%
2026-07-28	3.6900	3.9000	3.4200	3.9000	+10.795%	14	1,475	-90.769%
2026-07-27	3.5200	3.5200	3.5200	3.5200	-3.562%	2	1,481	-89.773%
2026-07-23	3.6500	3.6500	3.6500	3.6500	+7.038%	2	1,483	-90.137%
2026-07-22	3.5000	3.5000	3.4100	3.4100	+0.294%	10	1,481	-89.443%
2026-07-21	3.4000	3.4000	3.4000	3.4000	+7.256%	2	1,471	-89.412%
2026-07-20	3.1700	3.1700	3.1700	3.1700	-10.704%	2	1,471	-88.644%
2026-07-17	3.5500	3.5500	3.3500	3.5500	-9.439%	8	1,473	-89.859%
2026-07-16	4.2800	4.2800	3.9200	3.9200	+13.623%	2	1,473	-90.816%
2026-07-14	3.4500	3.4500	3.4500	3.4500	-15.025%	1	1,473	-89.565%
2026-07-10	4.4000	4.4600	3.9200	4.0600	-21.165%	7	1,474	-91.133%
2026-07-08	5.1500	5.1500	5.1500	5.1500	+6.405%	1	1,473	-93.010%
2026-07-07	4.9500	5.0000	4.7000	4.8400	+7.556%	22	1,472	-92.562%
2026-07-06	4.2100	4.5000	4.2100	4.5000	-2.174%	2	1,482	-92.000%
2026-07-02	4.6000	4.6000	4.6000	4.6000	+12.195%	3	1,477	-92.174%
2026-07-01	3.8500	4.1000	3.7200	4.1000	+12.329%	67	1,477	-91.220%
2026-06-22	3.8000	3.8500	3.5000	3.6500	-13.095%	5	1,470	-90.137%
2026-06-16	4.0500	4.2000	4.0500	4.2000	+4.478%	9	1,475	-91.429%
2026-06-15	4.3000	4.3000	4.0200	4.0200	-24.151%	9	1,482	-91.045%
2026-06-11	5.9500	5.9500	5.3000	5.3000	-2.214%	2	1,475	-93.208%
2026-06-10	5.4000	5.4200	5.3500	5.4200	+1.308%	41	1,474	-93.358%
2026-06-08	5.0000	5.3500	5.0000	5.3500	+15.054%	36	1,478	-93.271%
2026-06-05	4.6500	4.6500	4.6500	4.6500	+4.027%	1	1,484	-92.258%
2026-06-04	4.4700	4.4700	4.4700	4.4700	-1.758%	1	1,485	-91.946%
2026-06-01	4.5100	4.9000	4.5100	4.5500	-5.208%	29	1,484	-92.088%
2026-05-29	5.2000	5.2000	4.4500	4.8000	-1.031%	5	1,486	-92.500%
2026-05-28	4.8500	4.8500	4.8500	4.8500	0.000%	1	1,491	-92.577%
2026-05-27	4.8500	4.8500	4.8500	4.8500	-3.000%	7	1,491	-92.577%
2026-05-26	5.7600	5.8300	5.0000	5.0000	-21.507%	27	1,484	-92.800%
2026-05-21	6.3700	6.3700	6.3700	6.3700	-7.007%	1	1,472	-94.349%
2026-05-20	6.8500	6.8500	6.8500	6.8500	-14.375%	1	1,472	-94.745%
2026-05-18	7.7700	8.0000	7.7700	8.0000	+14.286%	2	1,474	-95.500%
2026-05-15	7.0000	7.0000	7.0000	7.0000	+1.156%	1	1,474	-94.857%
2026-05-13	6.9200	6.9200	6.9200	6.9200	-4.552%	5	1,474	-94.798%
2026-05-12	7.1200	7.2500	7.1200	7.2500	+9.848%	6	1,481	-95.034%
2026-05-11	6.4500	6.7000	6.1500	6.6000	+0.763%	60	1,481	-94.545%
2026-05-08	6.4000	6.5500	6.2500	6.5500	-7.876%	21	1,476	-94.504%
2026-05-07	6.9900	7.1500	6.9900	7.1100	+1.571%	15	1,465	-94.937%
2026-05-06	7.1000	7.1000	6.8900	7.0000	+7.692%	50	1,479	-94.857%
2026-05-05	7.0000	7.0000	6.5000	6.5000	-15.694%	11	1,480	-94.462%
2026-05-04	8.0000	8.0000	7.7100	7.7100	-21.646%	11	1,491	-95.331%
2026-04-29	9.0000	9.8500	8.9000	9.8400	-10.545%	70	1,496	-96.341%
2026-04-28	10.2500	11.0000	10.2500	11.0000	+7.317%	27	1,539	-96.727%
2026-04-27	10.2200	10.6700	10.2200	10.2500	-9.692%	35	1,562	-96.488%
2026-04-24	11.1000	11.3500	10.8100	11.3500	-5.417%	44	1,571	-96.828%
2026-04-23	11.5100	12.0000	11.0000	12.0000	+5.727%	14	1,610	-97.000%
2026-04-22	11.5000	11.7900	11.1500	11.3500	-9.200%	11	1,597	-96.828%
2026-04-21	12.5000	12.5000	12.5000	12.5000	+1.215%	1	1,592	-97.120%
2026-04-20	12.6000	12.6000	12.1500	12.3500	-1.672%	11	1,592	-97.085%
2026-04-17	12.4500	12.9500	12.4500	12.5600	-5.776%	89	1,585	-97.134%
2026-04-14	13.1900	13.3300	13.0000	13.3300	-12.303%	4	1,505	-97.299%
2026-04-13	15.2700	15.2700	15.2000	15.2000	-1.299%	11	1,505	-97.632%
2026-04-10	15.4000	15.4000	15.4000	15.4000	+2.326%	17	1,505	-97.662%
2026-04-09	15.4500	15.5000	15.0500	15.0500	-6.811%	79	1,506	-97.608%
2026-04-08	15.8500	16.2200	15.6900	16.1500	-15.973%	25	1,512	-97.771%
2026-04-07	20.0500	20.0500	19.2200	19.2200	+1.105%	3	1,508	-98.127%
2026-04-06	19.0400	19.2200	19.0000	19.0100	-7.268%	10	1,509	-98.106%
2026-04-02	22.5000	22.5000	20.5000	20.5000	-0.243%	3	1,507	-98.244%
2026-04-01	21.4000	21.5000	20.0400	20.5500	-18.517%	18	1,507	-98.248%
2026-03-30	20.0000	25.2200	20.0000	25.2200	+23.627%	170	1,504	-98.573%
2026-03-27	20.6800	20.8000	20.0000	20.4000	+0.741%	98	1,552	-98.235%
2026-03-26	20.1000	20.2500	20.0500	20.2500	+8.289%	77	1,507	-98.222%
2026-03-25	18.1500	19.0500	18.1500	18.7000	+0.161%	6	1,479	-98.075%
2026-03-24	17.9000	18.6700	17.9000	18.6700	+4.302%	2	1,479	-98.072%
2026-03-23	16.4500	17.9000	16.2000	17.9000	+1.416%	52	1,479	-97.989%
2026-03-20	17.2000	17.6500	17.0500	17.6500	+13.505%	26	1,496	-97.960%
2026-03-19	16.0200	16.0500	15.5000	15.5500	+4.223%	33	1,507	-97.685%
2026-03-18	15.2700	15.2700	14.9100	14.9200	-4.051%	82	1,518	-97.587%
2026-03-17	16.0000	16.0400	15.5500	15.5500	-8.529%	258	1,488	-97.685%
2026-03-16	16.4000	17.0000	16.1200	17.0000	-7.759%	24	1,243	-97.882%
2026-03-13	18.4300	18.4300	18.4300	18.4300	-12.238%	1	1,241	-98.047%
2026-03-12	21.0000	21.0000	21.0000	21.0000	+7.637%	4	1,241	-98.286%
2026-03-11	19.5500	19.5500	19.5100	19.5100	-6.337%	4	1,237	-98.155%
2026-03-10	21.1500	21.4500	19.9700	20.8300	-9.827%	77	1,235	-98.272%
2026-03-06	23.1000	23.1000	23.1000	23.1000	+8.451%	1	1,192	-98.442%
2026-03-05	21.5500	21.5500	21.3000	21.3000	-8.387%	8	1,191	-98.310%
2026-03-03	23.1000	23.2500	23.0000	23.2500	+13.194%	14	1,187	-98.452%
2026-02-27	21.5000	21.5000	20.3000	20.5400	+0.293%	13	1,188	-98.247%
2026-02-26	20.4800	20.4800	20.4800	20.4800	+4.543%	2	1,177	-98.242%
2026-02-25	20.2700	20.2700	19.2500	19.5900	-6.268%	6	1,180	-98.162%
2026-02-24	19.3500	20.9000	19.2500	20.9000	+4.972%	4	1,180	-98.278%
2026-02-23	19.7000	19.9100	19.5700	19.9100	+6.187%	43	1,181	-98.192%
2026-02-20	18.7500	18.7500	18.7500	18.7500	-7.407%	3	1,140	-98.080%
2026-02-19	20.4000	20.6500	20.2500	20.2500	+3.846%	6	1,143	-98.222%
2026-02-18	20.6700	20.6700	19.5000	19.5000	-7.495%	6	1,138	-98.154%
2026-02-17	22.0500	22.0500	21.0800	21.0800	-7.746%	17	1,137	-98.292%
2026-02-13	23.4500	23.4500	22.8500	22.8500	+7.026%	9	1,119	-98.425%
2026-02-12	19.9500	21.3500	19.9500	21.3500	+3.041%	67	1,119	-98.314%
2026-02-11	21.3500	21.4700	20.7200	20.7200	-13.846%	60	1,082	-98.263%
2026-02-10	23.5500	24.1300	23.2500	24.0500	-4.183%	41	1,027	-98.503%
2026-02-09	25.1000	25.1000	25.1000	25.1000	+8.377%	4	1,020	-98.566%
2026-02-06	23.1500	23.3000	23.0300	23.1600	-8.926%	30	1,020	-98.446%
2026-02-05	27.3000	27.3000	25.4000	25.4300	-5.640%	6	1,030	-98.584%
2026-02-04	25.0000	28.5000	25.0000	26.9500	+20.313%	11	1,032	-98.664%
2026-02-03	21.9200	22.4000	21.3000	22.4000	+12.790%	4	1,034	-98.393%
2026-02-02	20.9500	20.9500	19.8600	19.8600	-7.928%	11	1,033	-98.187%
2026-01-30	19.1500	22.0000	19.1500	21.5700	+8.120%	18	1,032	-98.331%
2026-01-29	19.8000	21.1000	19.7000	19.9500	+1.372%	67	1,031	-98.195%
2026-01-28	19.0000	19.9100	19.0000	19.6800	-3.765%	8	1,009	-98.171%
2026-01-27	20.6000	21.2500	20.1000	20.4500	-8.705%	13	1,005	-98.240%
2026-01-26	22.6600	22.6600	22.4000	22.4000	+1.129%	11	996	-98.393%
2026-01-23	22.1500	22.1500	22.1500	22.1500	+2.404%	3	997	-98.375%
2026-01-22	22.0000	22.0000	21.6300	21.6300	-1.860%	12	994	-98.336%
2026-01-21	22.7500	22.8500	21.9200	22.0400	-10.552%	10	993	-98.367%
2026-01-20	22.8000	24.6400	22.8000	24.6400	+7.130%	27	996	-98.539%
2026-01-16	24.2000	24.2500	23.0000	23.0000	-11.877%	11	992	-98.435%
2026-01-15	25.4400	26.1000	25.3200	26.1000	-5.674%	3	992	-98.621%
2026-01-14	27.1900	27.6700	26.9500	27.6700	+2.216%	25	991	-98.699%
2026-01-13	26.3600	27.0700	26.3600	27.0700	+2.344%	2	979	-98.670%
2026-01-09	28.0000	28.0000	26.4500	26.4500	-6.039%	6	980	-98.639%
2026-01-08	28.0500	28.1500	28.0500	28.1500	+2.030%	9	976	-98.721%
2026-01-06	29.0100	29.0100	27.5900	27.5900	-11.429%	166	968	-98.695%
2026-01-05	30.1500	31.3500	30.1500	31.1500	+1.466%	22	841	-98.844%
2026-01-02	32.2500	32.2500	30.5000	30.7000	-8.001%	131	836	-98.827%
2025-12-31	33.3700	33.3700	33.3700	33.3700	+1.583%	1	854	-98.921%
2025-12-30	32.8500	32.8500	32.8500	32.8500	+0.367%	2	854	-98.904%
2025-12-29	33.4300	33.4300	32.7300	32.7300	-4.018%	7	854	-98.900%
2025-12-26	32.4300	34.3000	32.4300	34.1000	+0.590%	16	854	-98.944%
2025-12-24	33.4000	33.9000	33.4000	33.9000	-3.004%	5	845	-98.938%
2025-12-23	36.2500	36.2500	34.9000	34.9500	-2.917%	116	845	-98.970%
2025-12-22	35.5000	36.1000	35.5000	36.0000	-2.965%	24	818	-99.000%
2025-12-19	37.7000	38.5000	37.0500	37.1000	-9.069%	121	786	-99.030%
2025-12-18	40.1500	40.8000	40.1500	40.8000	-17.073%	13	749	-99.118%
2025-12-17	49.5700	49.5700	49.1700	49.2000	+4.127%	4	749	-99.268%
2025-12-16	47.1000	47.2500	47.1000	47.2500	+3.166%	2	748	-99.238%
2025-12-15	46.2000	46.2000	45.8000	45.8000	+1.778%	25	748	-99.214%
2025-12-12	46.1900	46.1900	45.0000	45.0000	+8.696%	3	773	-99.200%
2025-12-11	41.6000	41.6000	41.3700	41.4000	0.000%	11	771	-99.130%
2025-12-10	41.3000	41.4000	41.3000	41.4000	-8.569%	17	769	-99.130%
2025-12-08	45.4600	45.4600	45.2800	45.2800	-2.707%	6	769	-99.205%
2025-12-05	48.6500	48.6500	46.5400	46.5400	-5.020%	11	772	-99.226%
2025-12-04	49.9500	49.9500	49.0000	49.0000	+6.475%	3	764	-99.265%
2025-12-01	46.0200	46.0200	46.0200	46.0200	-6.177%	1	764	-99.218%
2025-11-26	49.0000	49.6000	49.0000	49.0500	-7.102%	19	749	-99.266%
2025-11-24	52.8000	52.8000	52.8000	52.8000	-8.966%	20	749	-99.318%
2025-11-21	58.0000	58.0000	58.0000	58.0000	-6.300%	1	729	-99.379%
2025-11-20	57.8000	61.9000	57.8000	61.9000	+15.766%	13	729	-99.418%
2025-11-19	52.2200	53.4700	52.2200	53.4700	+3.825%	3	727	-99.327%
2025-11-18	54.3700	54.3700	50.9000	51.5000	+9.505%	5	726	-99.301%
2025-11-17	47.0300	47.0300	47.0300	47.0300	-0.043%	1	723	-99.235%
2025-11-14	48.1200	48.1200	45.2400	47.0500	-7.745%	31	722	-99.235%
2025-11-13	46.7000	51.1500	46.7000	51.0000	+9.725%	4	703	-99.294%
2025-11-12	46.7000	47.6900	46.4000	46.4800	-2.455%	6	701	-99.225%
2025-11-11	48.5000	48.5000	47.6500	47.6500	+5.490%	7	697	-99.244%
2025-11-10	45.1700	45.1700	45.1700	45.1700	-11.327%	5	697	-99.203%
2025-11-07	51.0000	51.0000	50.9400	50.9400	+1.880%	2	697	-99.293%
2025-11-06	48.0000	50.0000	48.0000	50.0000	-7.063%	6	697	-99.280%
2025-11-04	53.0000	53.8000	51.2300	53.8000	+10.586%	12	693	-99.331%
2025-11-03	48.5900	48.6500	48.5300	48.6500	-5.073%	270	475	-99.260%
2025-10-31	48.6500	52.6000	48.6500	51.2500	+2.193%	10	475	-99.298%
2025-10-30	50.1500	50.1500	50.1500	50.1500	-0.496%	1	476	-99.282%
2025-10-29	48.6500	50.4000	48.3400	50.4000	-1.888%	11	475	-99.286%
2025-10-28	52.0000	52.4000	51.3700	51.3700	-1.344%	40	467	-99.299%
2025-10-27	51.5000	52.0700	51.5000	52.0700	-0.230%	3	429	-99.309%
2025-10-24	51.6700	52.1900	51.6700	52.1900	-7.382%	3	429	-99.310%
2025-10-21	56.2500	56.3500	56.2500	56.3500	+1.899%	279	429	-99.361%
2025-10-20	54.5000	55.3000	54.5000	55.3000	-5.792%	144	167	-99.349%
2025-10-06	58.7000	58.7000	58.7000	58.7000	-0.845%	1	30	-99.387%
2025-10-03	59.2500	59.2500	59.2000	59.2000	-13.209%	6	30	-99.392%
2025-09-30	68.2100	68.2100	68.2100	68.2100	-1.997%	1	29	-99.472%
2025-09-24	69.6000	69.6000	69.6000	69.6000	+0.462%	1	29	-99.483%
2025-09-23	69.2800	69.2800	69.2800	69.2800	-2.147%	1	30	-99.480%
2025-09-19	70.8000	70.8000	70.8000	70.8000	+6.546%	5	30	-99.492%
2025-09-18	66.4500	66.4500	66.4500	66.4500	-8.496%	1	30	-99.458%
2025-09-15	72.6200	72.6200	72.6200	72.6200	-16.529%	2	29	-99.504%
2025-09-09	87.0000	87.0000	87.0000	87.0000	-6.592%	25	29	-99.586%
2025-09-05	93.0800	93.1400	93.0800	93.1400	-13.197%	4	4	-99.613%
2025-07-17	107.3000	107.3000	107.3000	107.3000	+7.461%	1	1	-99.664%
2025-07-02	99.8500	99.8500	99.8500	99.8500	-6.682%	1	1	-99.639%
2025-06-10	107.0000	107.0000	107.0000	107.0000	-2.372%	1	1	-99.664%
2025-06-09	109.6000	109.6000	109.6000	109.6000	-26.777%	1	1	-99.672%
2025-04-08	149.6800	149.6800	149.6800	149.6800	+20.622%	3	4	-99.759%
2025-01-14	123.7100	124.0900	123.7100	124.0900	+4.541%	2	4	-99.710%
2025-01-06	120.8500	120.8500	118.7000	118.7000	-9.720%	4	4	-99.697%
2024-12-19	131.4800	131.4800	131.4800	131.4800	+19.040%	2	3	-99.726%
2024-12-18	109.9200	111.6300	109.9200	110.4500	0.000%	3	3	-99.674%