Dark

MU20270115P230
MU Jan 15 2027 230.00 Put (MU270115P00230000)
option OPRA

EOD

Sep 10, 2026

0.5200+10.638%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.5200	0.5200	0.5200	0.5200	+10.638%	1	1,737	0.000%
2026-09-09	0.4000	0.4700	0.3700	0.4700	+11.905%	65	1,736	+10.638%
2026-09-08	0.5400	0.5400	0.4200	0.4200	-16.000%	2	1,700	+23.810%
2026-09-03	0.5000	0.5000	0.5000	0.5000	-15.254%	1	1,701	+4.000%
2026-09-01	0.5000	0.5900	0.5000	0.5900	-9.231%	2	1,701	-11.864%
2026-08-31	0.6500	0.6500	0.6500	0.6500	+20.370%	1	1,700	-20.000%
2026-08-27	0.7500	0.7500	0.5300	0.5400	-8.475%	8	1,700	-3.704%
2026-08-26	0.5900	0.5900	0.5900	0.5900	-34.444%	3	1,697	-11.864%
2026-08-24	0.8400	0.9000	0.8000	0.9000	+20.000%	5	1,696	-42.222%
2026-08-21	0.7500	0.7500	0.7500	0.7500	-10.714%	2	1,696	-30.667%
2026-08-20	0.8400	0.8400	0.8400	0.8400	+3.704%	12	1,696	-38.095%
2026-08-19	0.9000	0.9000	0.8100	0.8100	+8.000%	3	1,696	-35.802%
2026-08-17	0.8600	0.8800	0.7500	0.7500	-26.471%	4	1,696	-30.667%
2026-08-14	0.9400	1.0200	0.9400	1.0200	-21.538%	2	1,695	-49.020%
2026-08-12	1.3000	1.3000	1.3000	1.3000	-10.345%	1	1,695	-60.000%
2026-08-10	1.4500	1.4500	1.4500	1.4500	-42.460%	1	1,696	-64.138%
2026-08-06	2.0300	2.5200	2.0300	2.5200	-7.353%	9	1,695	-79.365%
2026-08-04	2.8900	2.8900	2.7200	2.7200	-9.333%	2	1,692	-80.882%
2026-08-03	3.5900	3.5900	3.0000	3.0000	-29.742%	5	1,692	-82.667%
2026-07-28	3.9800	4.2700	3.9800	4.2700	+6.219%	11	1,692	-87.822%
2026-07-27	3.9900	4.0200	3.9900	4.0200	-0.741%	2	1,696	-87.065%
2026-07-23	3.6700	4.0500	3.6700	4.0500	+9.756%	2	1,695	-87.160%
2026-07-22	3.8000	3.8400	3.6900	3.6900	+7.895%	10	1,695	-85.908%
2026-07-20	3.4200	3.4200	3.4200	3.4200	-15.347%	1	1,691	-84.795%
2026-07-17	3.7800	4.0400	3.7800	4.0400	-10.222%	3	1,692	-87.129%
2026-07-16	4.5000	4.5000	4.5000	4.5000	0.000%	6	1,694	-88.444%
2026-07-13	4.5000	4.5000	4.5000	4.5000	+2.273%	2	1,689	-88.444%
2026-07-10	4.4000	4.4000	4.4000	4.4000	-4.348%	1	1,689	-88.182%
2026-07-09	4.6000	4.6000	4.6000	4.6000	-10.680%	1	1,689	-88.696%
2026-07-08	5.1500	5.1500	5.1500	5.1500	-4.630%	24	1,688	-89.903%
2026-07-07	5.6000	5.6000	5.3500	5.4000	+12.500%	8	1,688	-90.370%
2026-07-06	4.7500	4.8000	4.4500	4.8000	+2.128%	18	1,690	-89.167%
2026-07-02	4.7000	4.7000	4.7000	4.7000	+10.329%	1	1,701	-88.936%
2026-07-01	4.2400	4.4100	4.1000	4.2600	+12.997%	42	1,701	-87.793%
2026-06-30	3.7700	3.7700	3.7700	3.7700	-2.078%	1	1,698	-86.207%
2026-06-26	3.5800	3.8500	3.5800	3.8500	+2.667%	13	1,699	-86.494%
2026-06-25	3.5600	3.7500	3.5600	3.7500	-18.655%	4	1,696	-86.133%
2026-06-24	4.7000	4.7000	4.6100	4.6100	-2.947%	4	1,692	-88.720%
2026-06-23	5.0500	5.0500	4.7500	4.7500	+1.064%	5	1,696	-89.053%
2026-06-18	4.7000	4.7000	4.7000	4.7000	+1.075%	1	1,708	-88.936%
2026-06-17	4.6500	4.6500	4.6500	4.6500	+2.876%	8	1,708	-88.817%
2026-06-16	4.4000	4.5200	4.4000	4.5200	-4.440%	9	1,708	-88.496%
2026-06-15	5.0000	5.0000	4.6500	4.7300	-27.565%	10	1,702	-89.006%
2026-06-11	6.5300	6.5300	6.5300	6.5300	-4.810%	1	1,700	-92.037%
2026-06-10	6.0500	6.8800	6.0500	6.8600	+6.192%	27	1,700	-92.420%
2026-06-09	6.4600	6.4600	6.4600	6.4600	+15.357%	12	1,701	-91.950%
2026-06-08	5.5300	5.6000	5.5300	5.6000	-7.895%	2	1,713	-90.714%
2026-06-05	6.0800	6.0800	6.0800	6.0800	+18.058%	12	1,714	-91.447%
2026-06-04	5.1500	5.1500	5.1500	5.1500	+10.753%	5	1,714	-89.903%
2026-06-02	5.0500	5.0500	4.6500	4.6500	-3.727%	29	1,709	-88.817%
2026-06-01	5.1300	5.1300	4.8300	4.8300	-9.720%	5	1,708	-89.234%
2026-05-28	5.3500	5.3500	5.3500	5.3500	-5.310%	1	1,710	-90.280%
2026-05-27	5.6500	5.6500	5.6500	5.6500	-4.237%	1	1,711	-90.796%
2026-05-26	7.1000	7.1000	5.9000	5.9000	-13.743%	6	1,712	-91.186%
2026-05-22	6.9300	6.9300	6.8000	6.8400	-24.169%	7	1,716	-92.398%
2026-05-18	8.0000	9.0200	8.0000	9.0200	+28.857%	7	1,710	-94.235%
2026-05-15	7.0000	7.0000	7.0000	7.0000	-2.778%	1	1,710	-92.571%
2026-05-14	7.2000	7.2000	7.2000	7.2000	-11.656%	20	1,702	-92.778%
2026-05-12	7.4500	8.1500	7.4500	8.1500	+6.675%	2	1,702	-93.620%
2026-05-11	7.1500	7.6400	7.1500	7.6400	+5.234%	6	1,702	-93.194%
2026-05-08	7.3300	7.3300	7.2300	7.2600	-7.398%	6	1,700	-92.837%
2026-05-07	8.1400	8.1400	7.8400	7.8400	-0.381%	23	1,698	-93.367%
2026-05-06	7.9200	7.9600	7.8000	7.8700	+3.553%	15	1,719	-93.393%
2026-05-05	7.9500	7.9500	7.4700	7.6000	-13.832%	21	1,716	-93.158%
2026-05-04	9.0000	9.0000	8.8000	8.8200	-18.333%	6	1,720	-94.104%
2026-04-30	10.6000	11.2500	10.6000	10.8000	-3.226%	6	1,723	-95.185%
2026-04-29	10.7500	11.1600	10.7500	11.1600	-8.299%	6	1,724	-95.341%
2026-04-28	12.4500	12.4500	12.1700	12.1700	+4.284%	21	1,726	-95.727%
2026-04-27	11.7500	11.8500	11.6700	11.6700	-8.110%	9	1,746	-95.544%
2026-04-24	12.7500	12.7500	12.4500	12.7000	-1.550%	23	1,742	-95.906%
2026-04-23	13.1500	13.1500	12.5500	12.9000	+1.575%	31	1,762	-95.969%
2026-04-22	13.0000	13.3000	12.6500	12.7000	-8.303%	26	1,781	-95.906%
2026-04-21	14.2000	14.2000	13.8500	13.8500	-1.071%	11	1,781	-96.245%
2026-04-20	14.0000	14.0000	14.0000	14.0000	-3.114%	3	1,781	-96.286%
2026-04-17	14.4000	14.7200	14.0500	14.4500	-4.683%	101	1,781	-96.401%
2026-04-16	15.3000	15.4000	15.1200	15.1600	-5.839%	13	1,784	-96.570%
2026-04-15	15.0000	16.1000	15.0000	16.1000	+6.623%	2	1,794	-96.770%
2026-04-14	15.6300	15.6300	14.8000	15.1000	-7.645%	89	1,794	-96.556%
2026-04-13	18.0600	18.0600	16.3500	16.3500	-6.625%	204	1,763	-96.820%
2026-04-10	17.4200	17.5100	17.4200	17.5100	-7.109%	84	1,833	-97.030%
2026-04-09	17.4900	18.8500	17.4900	18.8500	+6.557%	9	1,793	-97.241%
2026-04-08	18.5000	18.5000	17.6900	17.6900	-22.751%	17	1,795	-97.060%
2026-04-07	22.7500	22.9000	22.7500	22.9000	+5.336%	2	1,780	-97.729%
2026-04-06	22.2500	22.2500	21.6000	21.7400	-7.292%	13	1,778	-97.608%
2026-04-02	26.0500	26.3200	23.3600	23.4500	+6.109%	106	1,793	-97.783%
2026-04-01	24.4700	24.7000	22.0600	22.1000	-22.456%	56	1,793	-97.647%
2026-03-31	29.5000	29.5000	27.9900	28.5000	-2.397%	37	1,774	-98.175%
2026-03-30	24.8100	29.2000	24.5000	29.2000	+27.790%	53	1,757	-98.219%
2026-03-27	22.8500	22.8500	22.8500	22.8500	-2.766%	1	1,715	-97.724%
2026-03-26	23.0100	23.5000	22.7000	23.5000	+10.849%	6	1,716	-97.787%
2026-03-25	21.6700	21.6700	21.1600	21.2000	+4.691%	4	1,715	-97.547%
2026-03-24	20.3000	20.3000	20.2500	20.2500	+1.912%	2	1,714	-97.432%
2026-03-23	19.2400	19.8700	18.4500	19.8700	-2.598%	57	1,715	-97.383%
2026-03-20	19.4000	20.5500	19.3000	20.4000	+14.350%	35	1,741	-97.451%
2026-03-19	18.4300	18.4300	17.5900	17.8400	+1.364%	5	1,752	-97.085%
2026-03-17	18.0000	18.0000	17.6000	17.6000	-5.121%	21	1,752	-97.045%
2026-03-16	18.5500	18.5500	18.5500	18.5500	-10.817%	1	1,768	-97.197%
2026-03-13	21.1000	21.1000	20.8000	20.8000	-8.972%	5	1,769	-97.500%
2026-03-12	23.7500	23.7500	22.8500	22.8500	+6.279%	13	1,769	-97.724%
2026-03-11	22.3000	22.3000	21.5000	21.5000	-4.741%	5	1,771	-97.581%
2026-03-10	23.9000	23.9000	22.5700	22.5700	-26.982%	3	1,768	-97.696%
2026-03-09	30.9100	30.9100	30.9100	30.9100	+4.602%	2	1,768	-98.318%
2026-03-06	25.5000	29.6200	25.5000	29.5500	+26.282%	19	1,769	-98.240%
2026-03-05	23.5500	23.5500	23.4000	23.4000	+0.429%	5	1,767	-97.778%
2026-03-04	23.0000	23.3000	23.0000	23.3000	-10.385%	7	1,765	-97.768%
2026-03-03	25.2000	26.6400	25.2000	26.0000	+14.035%	11	1,765	-98.000%
2026-02-27	24.1500	24.1500	22.7800	22.8000	-0.870%	15	1,762	-97.719%
2026-02-26	23.0000	23.0000	23.0000	23.0000	+5.263%	2	1,747	-97.739%
2026-02-25	21.8500	21.8500	21.8500	21.8500	-5.616%	25	1,770	-97.620%
2026-02-24	21.9300	23.1500	21.9300	23.1500	+11.298%	28	1,770	-97.754%
2026-02-20	21.8500	22.0000	20.8000	20.8000	-8.772%	14	1,754	-97.500%
2026-02-19	24.0900	24.0900	22.8000	22.8000	+5.069%	5	1,755	-97.719%
2026-02-18	21.9900	21.9900	21.7000	21.7000	-10.515%	5	1,754	-97.604%
2026-02-17	24.9500	24.9500	23.8000	24.2500	+4.526%	16	1,754	-97.856%
2026-02-13	26.1500	26.2500	23.2000	23.2000	-2.110%	8	1,735	-97.759%
2026-02-12	22.1000	23.7000	22.1000	23.7000	+0.424%	12	1,735	-97.806%
2026-02-11	23.0000	24.0500	23.0000	23.6000	-7.632%	10	1,730	-97.797%
2026-02-09	26.8500	26.8500	25.5500	25.5500	-1.351%	11	1,728	-97.965%
2026-02-06	25.9000	25.9000	25.9000	25.9000	-14.943%	4	1,733	-97.992%
2026-02-05	28.9500	30.4500	28.6500	30.4500	-1.742%	14	1,729	-98.292%
2026-02-04	27.7000	31.6600	27.7000	30.9900	+25.466%	47	1,717	-98.322%
2026-02-03	24.6000	24.7000	24.0400	24.7000	+8.571%	17	1,705	-97.895%
2026-02-02	22.7500	22.7500	22.3600	22.7500	-7.895%	19	1,709	-97.714%
2026-01-30	22.7100	24.7000	22.7100	24.7000	+11.563%	19	1,706	-97.895%
2026-01-29	22.6500	24.1500	22.1400	22.1400	+0.499%	26	1,693	-97.651%
2026-01-28	21.7100	22.1200	21.6700	22.0300	-4.632%	12	1,677	-97.640%
2026-01-27	23.9300	23.9300	22.7200	23.1000	-8.876%	33	1,674	-97.749%
2026-01-26	26.0000	26.0000	25.3500	25.3500	+2.840%	3	1,677	-97.949%
2026-01-23	24.9000	24.9000	24.6000	24.6500	-0.605%	15	1,676	-97.890%
2026-01-22	25.0000	25.4500	24.3500	24.8000	-2.745%	86	1,669	-97.903%
2026-01-21	25.7000	25.7500	25.0000	25.5000	-8.273%	14	1,717	-97.961%
2026-01-20	25.9900	27.8000	25.9900	27.8000	+3.731%	69	1,711	-98.129%
2026-01-16	26.5000	27.2000	26.4400	26.8000	-9.214%	11	1,643	-98.060%
2026-01-15	29.0000	29.5200	29.0000	29.5200	-2.703%	11	1,643	-98.238%
2026-01-14	30.3400	30.3400	30.3400	30.3400	+4.261%	1	1,652	-98.286%
2026-01-12	29.9900	30.1000	29.1000	29.1000	-6.731%	5	1,651	-98.213%
2026-01-09	30.8500	31.2000	30.8500	31.2000	-3.970%	2	1,649	-98.333%
2026-01-08	32.1500	33.5700	32.1500	32.4900	+3.471%	55	1,648	-98.400%
2026-01-07	29.0000	31.6500	29.0000	31.4000	+0.159%	295	1,649	-98.344%
2026-01-06	33.1900	33.9500	30.8000	31.3500	-10.300%	255	1,460	-98.341%
2026-01-05	32.5200	35.8000	32.5200	34.9500	+0.345%	203	1,639	-98.512%
2026-01-02	35.8800	35.8800	33.9000	34.8300	-11.148%	5	1,636	-98.507%
2025-12-31	37.9600	39.2000	37.9600	39.2000	+5.518%	6	1,635	-98.673%
2025-12-30	37.1700	37.1700	36.8500	37.1500	-0.722%	14	1,635	-98.600%
2025-12-29	38.4700	38.4700	37.1000	37.4200	-3.182%	18	1,633	-98.610%
2025-12-26	38.5000	38.6500	38.3600	38.6500	+2.276%	797	1,389	-98.655%
2025-12-24	37.7500	37.9000	37.0500	37.7900	-3.842%	35	841	-98.624%
2025-12-23	39.2000	40.0000	38.7000	39.3000	+0.769%	307	841	-98.677%
2025-12-22	39.6000	41.1000	39.0000	39.0000	-7.473%	299	696	-98.667%
2025-12-19	42.3000	43.3300	42.0000	42.1500	-6.520%	49	483	-98.766%
2025-12-18	43.8200	47.4200	43.7900	45.0900	-18.478%	265	476	-98.847%
2025-12-17	54.9500	56.4500	54.9500	55.3100	+4.992%	69	260	-99.060%
2025-12-16	53.7500	53.7500	52.6800	52.6800	+5.360%	32	232	-99.013%
2025-12-15	50.0000	50.0000	50.0000	50.0000	-5.051%	1	222	-98.960%
2025-12-12	50.0000	52.6600	50.0000	52.6600	+13.394%	2	222	-99.013%
2025-12-11	46.7600	46.7600	46.4400	46.4400	+0.781%	4	223	-98.880%
2025-12-10	46.0800	46.0800	46.0800	46.0800	-4.872%	1	222	-98.872%
2025-12-09	48.4300	48.4400	48.4300	48.4400	-3.313%	2	222	-98.927%
2025-12-08	49.1200	51.0000	49.1200	50.1000	-2.945%	19	221	-98.962%
2025-12-05	52.9000	52.9500	51.5900	51.6200	-6.773%	28	212	-98.993%
2025-12-04	55.3700	55.3700	55.3700	55.3700	+4.177%	1	188	-99.061%
2025-12-03	53.1500	53.1500	53.1500	53.1500	+2.212%	65	189	-99.022%
2025-12-02	51.7500	52.0500	51.4300	52.0000	+0.386%	9	171	-99.000%
2025-12-01	52.7500	52.7500	51.8000	51.8000	-1.801%	2	171	-98.996%
2025-11-28	52.7500	52.7500	52.7500	52.7500	-3.388%	1	171	-99.014%
2025-11-26	54.6000	54.6000	54.6000	54.6000	-6.826%	1	170	-99.048%
2025-11-24	58.6000	58.6000	58.6000	58.6000	-14.013%	20	170	-99.113%
2025-11-20	67.4000	68.1500	67.4000	68.1500	+31.513%	8	150	-99.237%
2025-11-17	51.8200	51.8200	51.8200	51.8200	+0.329%	1	158	-98.997%
2025-11-14	51.6500	51.6500	51.6500	51.6500	-8.665%	2	158	-98.993%
2025-11-13	51.0500	56.5500	51.0500	56.5500	+7.123%	29	156	-99.080%
2025-11-12	52.0000	52.7900	52.0000	52.7900	-0.546%	2	144	-99.015%
2025-11-11	51.5000	53.0800	51.4500	53.0800	+5.380%	11	144	-99.020%
2025-11-10	49.8100	50.3700	49.8100	50.3700	-11.242%	7	145	-98.968%
2025-11-07	55.2900	56.7500	55.2900	56.7500	+5.503%	16	149	-99.084%
2025-11-06	54.9500	54.9500	53.7900	53.7900	+1.109%	2	134	-99.033%
2025-11-05	55.8000	55.8000	53.2000	53.2000	-2.026%	10	136	-99.023%
2025-11-03	54.3200	54.3200	54.0200	54.3000	-1.273%	8	128	-99.042%
2025-10-31	55.2800	55.2800	55.0000	55.0000	-1.522%	2	128	-99.055%
2025-10-30	56.5700	56.6700	55.3000	55.8500	+3.618%	46	126	-99.069%
2025-10-29	53.9000	53.9000	53.9000	53.9000	-5.852%	6	89	-99.035%
2025-10-28	57.2500	57.2500	57.2500	57.2500	-0.952%	5	83	-99.092%
2025-10-24	58.3500	58.3500	57.7500	57.8000	-8.976%	3	78	-99.100%
2025-10-16	63.5000	63.5000	63.5000	63.5000	-2.006%	1	76	-99.181%
2025-10-09	64.8000	64.8000	64.8000	64.8000	+0.998%	1	75	-99.198%
2025-10-08	64.1600	64.1600	64.1600	64.1600	-2.240%	1	75	-99.190%
2025-10-03	65.6300	65.6300	65.6300	65.6300	-3.556%	1	75	-99.208%
2025-10-02	68.0500	68.0500	68.0500	68.0500	-16.840%	1	75	-99.236%
2025-09-26	81.8300	81.8300	81.8300	81.8300	+4.642%	1	74	-99.365%
2025-09-24	78.2000	78.2000	78.2000	78.2000	+6.250%	20	74	-99.335%
2025-09-18	74.1200	74.1200	73.6000	73.6000	-10.024%	20	74	-99.293%
2025-09-15	80.7300	81.8000	80.0500	81.8000	0.000%	65	64	-99.364%