Dark

MU20270115P250
MU Jan 15 2027 250.00 Put (MU270115P00250000)
option OPRA

EOD

Sep 10, 2026

0.5300-5.357%(-0.0300)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.5400	0.6200	0.5100	0.5300	-5.357%	11	3,872	0.000%
2026-09-09	0.4900	0.6000	0.4900	0.5600	+1.818%	9	3,867	-5.357%
2026-09-08	0.5300	0.5500	0.5300	0.5500	+1.852%	2	3,867	-3.636%
2026-09-04	0.5900	0.7500	0.5300	0.5400	+5.882%	25	3,869	-1.852%
2026-09-03	0.5100	0.5100	0.5100	0.5100	-17.742%	1	3,869	+3.922%
2026-09-02	0.6200	0.6200	0.6200	0.6200	+14.815%	1	3,869	-14.516%
2026-09-01	0.6000	0.6000	0.4400	0.5400	+1.887%	6	3,870	-1.852%
2026-08-31	0.6300	0.6300	0.5300	0.5300	-11.667%	3	3,873	0.000%
2026-08-28	0.6000	0.6000	0.6000	0.6000	-14.286%	20	3,875	-11.667%
2026-08-27	0.7500	0.7500	0.7000	0.7000	-23.913%	26	3,895	-24.286%
2026-08-24	0.9200	0.9400	0.9200	0.9200	-8.000%	7	3,921	-42.391%
2026-08-21	0.9200	1.0000	0.9200	1.0000	+2.041%	4	3,926	-47.000%
2026-08-20	1.1000	1.1000	0.9800	0.9800	-7.547%	45	3,927	-45.918%
2026-08-19	1.1400	1.1500	1.0000	1.0600	-11.667%	82	3,927	-50.000%
2026-08-18	1.1400	1.2000	1.1400	1.2000	+20.000%	4	3,872	-55.833%
2026-08-17	1.0000	1.0000	1.0000	1.0000	-15.254%	1	3,871	-47.000%
2026-08-14	1.1800	1.1800	1.1800	1.1800	-9.231%	1	3,872	-55.085%
2026-08-13	1.4400	1.4900	1.2500	1.3000	-10.959%	96	3,873	-59.231%
2026-08-12	1.6700	1.6700	1.4500	1.4600	-14.118%	5	3,904	-63.699%
2026-08-11	1.7000	1.7000	1.7000	1.7000	-8.108%	3	3,908	-68.824%
2026-08-10	2.3400	2.3400	1.8500	1.8500	-26.295%	16	3,911	-71.351%
2026-08-07	2.7000	2.7000	2.4000	2.5100	-16.333%	6	3,917	-78.884%
2026-08-06	3.3100	3.4000	2.7300	3.0000	0.000%	11	3,920	-82.333%
2026-08-05	3.2000	3.2000	3.0000	3.0000	-14.286%	2	3,923	-82.333%
2026-08-04	3.5600	3.5600	3.5000	3.5000	-6.667%	2	3,923	-84.857%
2026-08-03	4.5000	4.5000	3.7500	3.7500	-10.287%	44	3,924	-85.867%
2026-07-31	3.7000	4.4000	3.7000	4.1800	-7.317%	6	3,928	-87.321%
2026-07-30	4.8000	4.8000	4.5100	4.5100	-13.767%	4	3,928	-88.248%
2026-07-29	5.3500	5.5500	5.0000	5.2300	-2.425%	12	3,929	-89.866%
2026-07-28	5.8000	5.8000	5.3600	5.3600	+19.111%	8	3,928	-90.112%
2026-07-27	5.1500	5.3500	4.5000	4.5000	-11.765%	12	3,933	-88.222%
2026-07-24	4.9500	5.1000	4.9500	5.1000	+13.333%	4	3,938	-89.608%
2026-07-23	4.5000	4.5000	4.5000	4.5000	-5.263%	1	3,937	-88.222%
2026-07-22	4.5000	4.9500	4.5000	4.7500	+2.151%	3	3,937	-88.842%
2026-07-21	4.7000	4.9500	4.6500	4.6500	-21.849%	53	3,937	-88.602%
2026-07-20	5.1500	5.9500	5.1500	5.9500	+26.596%	10	3,930	-91.092%
2026-07-17	11.1000	11.1000	4.7000	4.7000	-16.071%	17	3,932	-88.723%
2026-07-16	5.7000	5.7000	5.4500	5.6000	+4.089%	49	3,938	-90.536%
2026-07-15	4.7300	5.5800	4.7300	5.3800	+14.468%	72	3,976	-90.149%
2026-07-14	4.7000	4.7000	4.7000	4.7000	-6.931%	3	3,979	-88.723%
2026-07-13	5.2500	5.2500	5.0000	5.0500	-3.810%	4	3,981	-89.505%
2026-07-10	6.0000	6.0000	5.2400	5.2500	-4.891%	117	3,981	-89.905%
2026-07-09	5.4000	5.5200	4.9500	5.5200	-8.000%	6	3,982	-90.399%
2026-07-08	7.2900	7.2900	6.0000	6.0000	-6.250%	7	3,983	-91.167%
2026-07-07	6.8000	6.9000	6.4000	6.4000	+9.402%	311	3,985	-91.719%
2026-07-06	5.8100	5.8500	5.5000	5.8500	-7.874%	53	4,125	-90.940%
2026-07-02	5.5000	6.3500	5.5000	6.3500	+13.393%	9	4,155	-91.654%
2026-07-01	5.0000	5.6000	4.9100	5.6000	+24.444%	29	4,155	-90.536%
2026-06-30	4.4200	4.5000	4.4000	4.5000	-9.091%	3	4,144	-88.222%
2026-06-29	4.9500	4.9500	4.9500	4.9500	-2.750%	2	4,145	-89.293%
2026-06-26	5.0000	5.0900	4.9000	5.0900	+13.111%	30	4,144	-89.587%
2026-06-25	3.9500	4.7200	3.9500	4.5000	-17.431%	39	4,149	-88.222%
2026-06-24	5.5000	5.5000	5.4000	5.4500	-9.917%	8	4,143	-90.275%
2026-06-23	5.2500	6.0500	5.2500	6.0500	+21.000%	4	4,138	-91.240%
2026-06-22	5.9000	5.9700	4.7000	5.0000	-9.091%	28	4,137	-89.400%
2026-06-18	5.4900	5.5700	5.4900	5.5000	-1.079%	10	4,152	-90.364%
2026-06-17	5.8000	5.8000	5.4500	5.5600	-2.456%	16	4,152	-90.468%
2026-06-16	5.2900	5.7000	5.2500	5.7000	0.000%	13	4,152	-90.702%
2026-06-15	6.2800	6.2800	5.7000	5.7000	-29.193%	101	4,142	-90.702%
2026-06-12	8.0500	8.0500	8.0500	8.0500	-0.984%	1	4,096	-93.416%
2026-06-11	8.3000	8.3000	8.1300	8.1300	-3.214%	17	4,097	-93.481%
2026-06-10	8.1300	8.4000	7.0000	8.4000	+12.000%	21	4,096	-93.690%
2026-06-09	7.9000	8.1700	7.5000	7.5000	+7.143%	23	4,099	-92.933%
2026-06-08	7.4000	7.4000	7.0000	7.0000	-12.500%	3	4,081	-92.429%
2026-06-05	7.5000	8.0700	6.4100	8.0000	+38.408%	52	4,081	-93.375%
2026-06-04	6.1500	6.3700	5.7800	5.7800	+3.214%	15	4,086	-90.830%
2026-06-03	5.5000	5.6000	5.4900	5.6000	+3.704%	15	4,080	-90.536%
2026-06-02	5.8000	5.8500	5.4000	5.4000	-6.897%	40	4,088	-90.185%
2026-06-01	6.1700	6.5000	5.8000	5.8000	-12.121%	39	4,090	-90.862%
2026-05-29	6.3500	6.6000	6.3300	6.6000	+4.762%	13	4,091	-91.970%
2026-05-28	6.7000	6.7000	6.3000	6.3000	-7.760%	66	4,083	-91.587%
2026-05-27	6.9500	7.2300	6.7000	6.8300	+2.707%	21	4,028	-92.240%
2026-05-26	7.5300	7.5300	6.5500	6.6500	-23.475%	71	4,036	-92.030%
2026-05-22	8.4400	8.6900	8.1000	8.6900	-3.444%	18	4,074	-93.901%
2026-05-21	9.1500	9.1500	9.0000	9.0000	-4.459%	6	4,068	-94.111%
2026-05-20	8.8600	9.7400	8.8600	9.4200	-3.385%	15	4,068	-94.374%
2026-05-19	9.8600	9.8600	9.6500	9.7500	-12.004%	85	4,055	-94.564%
2026-05-18	9.6500	11.3000	9.4700	11.0800	+19.784%	38	4,055	-95.217%
2026-05-15	9.9500	9.9500	9.2500	9.2500	+1.425%	5	4,055	-94.270%
2026-05-14	9.1200	9.1200	9.1200	9.1200	-1.935%	1	4,044	-94.189%
2026-05-13	9.5000	9.6500	9.3000	9.3000	-9.445%	4	4,044	-94.301%
2026-05-12	10.0000	10.2700	9.9000	10.2700	+3.737%	18	4,044	-94.839%
2026-05-11	8.0000	9.9000	8.0000	9.9000	+10.000%	12	4,044	-94.646%
2026-05-08	9.0700	9.5000	9.0000	9.0000	-12.621%	40	4,069	-94.111%
2026-05-07	10.1700	10.5000	9.5000	10.3000	+3.103%	81	4,062	-94.854%
2026-05-06	9.9500	10.3000	9.9500	9.9900	+1.421%	85	4,098	-94.695%
2026-05-05	10.0000	10.2900	9.6000	9.8500	-13.521%	100	4,095	-94.619%
2026-05-04	11.5000	11.5700	11.1000	11.3900	-10.667%	106	4,155	-95.347%
2026-05-01	14.0000	14.0000	12.6500	12.7500	-7.942%	146	4,156	-95.843%
2026-04-30	13.2000	14.4200	13.2000	13.8500	-1.071%	11	4,156	-96.173%
2026-04-29	13.9000	14.5000	13.6700	14.0000	-6.355%	43	4,162	-96.214%
2026-04-28	15.6400	16.0600	14.9000	14.9500	+0.673%	59	4,179	-96.455%
2026-04-27	15.0000	15.4000	14.6700	14.8500	-8.163%	237	4,193	-96.431%
2026-04-24	16.0500	16.3000	15.5900	16.1700	-7.069%	40	4,144	-96.722%
2026-04-23	16.7700	17.4000	16.0000	17.4000	+5.327%	120	4,138	-96.954%
2026-04-22	16.9500	17.1500	16.2200	16.5200	-6.930%	74	4,129	-96.792%
2026-04-21	17.5500	18.3500	17.5000	17.7500	-1.553%	12	4,153	-97.014%
2026-04-20	17.8300	18.0300	17.8300	18.0300	-1.690%	15	4,153	-97.060%
2026-04-17	18.0000	18.7200	18.0000	18.3400	-3.727%	97	4,141	-97.110%
2026-04-16	19.9000	20.0300	19.0500	19.0500	-3.299%	68	4,135	-97.218%
2026-04-15	19.1000	20.7500	19.1000	19.7000	+3.412%	118	4,142	-97.310%
2026-04-14	19.5000	20.3200	18.7800	19.0500	-10.773%	747	4,127	-97.218%
2026-04-13	22.3500	22.7500	21.3000	21.3500	-3.175%	369	4,113	-97.518%
2026-04-10	22.9000	22.9000	21.9700	22.0500	+1.519%	79	4,162	-97.596%
2026-04-09	22.5500	24.0500	21.7200	21.7200	-6.981%	155	4,130	-97.560%
2026-04-08	22.7500	23.8500	22.4300	23.3500	-17.782%	670	4,068	-97.730%
2026-04-07	28.8000	28.8000	27.4500	28.4000	+1.792%	42	4,058	-98.134%
2026-04-06	27.4500	27.9000	27.1000	27.9000	-5.134%	8	4,067	-98.100%
2026-04-02	33.4800	33.4800	29.3300	29.4100	+2.083%	113	4,081	-98.198%
2026-04-01	29.6500	31.2900	27.8000	28.8100	-13.743%	628	4,081	-98.160%
2026-03-31	36.4000	38.6500	33.4000	33.4000	-8.568%	60	4,035	-98.413%
2026-03-30	30.2700	36.8000	30.2700	36.5300	+22.584%	442	4,020	-98.549%
2026-03-27	30.0000	30.2600	27.8000	29.8000	-0.667%	21	3,925	-98.221%
2026-03-26	28.0000	30.7500	28.0000	30.0000	+12.994%	422	3,916	-98.233%
2026-03-25	27.4000	28.2000	25.7800	26.5500	+6.627%	32	3,707	-98.004%
2026-03-24	26.3500	26.3500	24.9000	24.9000	+2.680%	523	3,698	-97.871%
2026-03-23	23.8000	25.3000	23.1700	24.2500	-4.301%	40	3,589	-97.814%
2026-03-20	22.8300	25.3400	22.8300	25.3400	+15.708%	141	3,558	-97.908%
2026-03-19	25.3500	25.3500	21.9000	21.9000	+1.624%	34	3,493	-97.580%
2026-03-18	21.5000	22.0000	21.3000	21.5500	-1.283%	135	3,485	-97.541%
2026-03-17	23.0300	23.0300	21.7700	21.8300	-6.389%	30	3,404	-97.572%
2026-03-16	22.9000	23.4900	22.8000	23.3200	-10.308%	17	3,396	-97.727%
2026-03-13	26.5000	27.0000	26.0000	26.0000	-10.898%	23	3,404	-97.962%
2026-03-12	28.1500	29.6000	28.1500	29.1800	+8.881%	15	3,411	-98.184%
2026-03-11	27.5500	27.8200	26.8000	26.8000	-7.586%	8	3,399	-98.022%
2026-03-10	29.6500	29.6500	28.0000	29.0000	-12.121%	64	3,397	-98.172%
2026-03-09	36.5000	37.3000	33.0000	33.0000	-8.333%	5	3,366	-98.394%
2026-03-06	32.0000	36.0000	31.4000	36.0000	+16.129%	13	3,364	-98.528%
2026-03-05	29.9500	31.5000	29.7000	31.0000	+6.092%	9	3,352	-98.290%
2026-03-04	30.0000	30.0000	28.4000	29.2200	-8.830%	50	3,347	-98.186%
2026-03-03	32.2400	33.0000	32.0500	32.0500	+15.620%	9	3,381	-98.346%
2026-03-02	27.0500	29.2800	27.0500	27.7200	-4.315%	93	3,377	-98.088%
2026-02-27	29.5000	29.5000	28.2000	28.9700	+2.549%	22	3,297	-98.171%
2026-02-26	27.7500	30.1100	27.7500	28.2500	+2.355%	6	3,290	-98.124%
2026-02-25	28.1700	28.1700	26.8000	27.6000	-5.479%	47	3,243	-98.080%
2026-02-24	27.8000	29.4500	27.2000	29.2000	+5.036%	19	3,243	-98.185%
2026-02-23	26.3000	27.9000	26.3000	27.8000	+5.623%	31	3,229	-98.094%
2026-02-20	27.0500	27.3000	25.3500	26.3200	-7.972%	41	3,257	-97.986%
2026-02-19	28.3000	29.0000	28.2000	28.6000	+5.691%	286	3,250	-98.147%
2026-02-18	27.5000	27.5000	27.0600	27.0600	-9.498%	12	2,978	-98.041%
2026-02-17	30.6200	31.0000	29.7500	29.9000	+2.749%	25	2,977	-98.227%
2026-02-13	32.0700	32.0700	29.1000	29.1000	-0.342%	6	2,975	-98.179%
2026-02-12	27.2000	30.2700	27.0000	29.2000	+0.344%	16	2,975	-98.185%
2026-02-11	30.3500	31.2400	29.1000	29.1000	-13.522%	36	2,980	-98.179%
2026-02-10	33.3500	33.7500	33.2500	33.6500	+5.354%	13	3,001	-98.425%
2026-02-09	35.0000	35.0000	31.5500	31.9400	+0.598%	170	2,998	-98.341%
2026-02-06	35.0000	35.0000	31.7500	31.7500	-8.633%	67	3,059	-98.331%
2026-02-05	38.4500	38.4500	34.5500	34.7500	-6.208%	116	3,012	-98.475%
2026-02-04	35.2200	39.4300	32.5000	37.0500	+21.277%	244	2,979	-98.570%
2026-02-03	28.2000	33.0000	28.2000	30.5500	+8.642%	107	2,910	-98.265%
2026-02-02	29.0000	29.0000	27.6000	28.1200	-10.730%	32	2,810	-98.115%
2026-01-30	28.0000	31.5000	28.0000	31.5000	+13.025%	9	2,807	-98.317%
2026-01-29	27.3000	29.9800	27.3000	27.8700	-0.464%	11	2,802	-98.098%
2026-01-28	27.0000	28.0000	26.8500	28.0000	-2.778%	275	2,801	-98.107%
2026-01-27	29.4600	29.8300	28.4000	28.8000	-8.280%	259	2,536	-98.160%
2026-01-26	32.3500	32.3500	31.0000	31.4000	-0.475%	23	2,452	-98.312%
2026-01-23	30.6500	31.5500	30.6200	31.5500	+2.535%	66	2,449	-98.320%
2026-01-22	30.7300	32.7000	30.5800	30.7700	-2.317%	142	2,394	-98.278%
2026-01-21	33.5000	33.5000	31.2400	31.5000	-7.598%	91	2,273	-98.317%
2026-01-20	32.2700	34.7400	31.9600	34.0900	+0.620%	60	2,254	-98.445%
2026-01-16	34.0000	35.0000	33.0000	33.8800	-9.894%	241	2,086	-98.436%
2026-01-15	36.0000	37.6000	36.0000	37.6000	-2.968%	26	2,086	-98.590%
2026-01-14	38.5000	38.9500	36.5000	38.7500	+1.706%	8	2,110	-98.632%
2026-01-13	37.9500	38.1000	37.7500	38.1000	+4.241%	16	2,104	-98.609%
2026-01-12	37.0000	37.5700	36.5500	36.5500	-5.188%	19	2,094	-98.550%
2026-01-09	38.7300	38.7300	38.2400	38.5500	-5.515%	4	2,107	-98.625%
2026-01-08	40.3100	41.7600	39.7500	40.8000	+4.241%	536	2,105	-98.701%
2026-01-07	39.0000	39.5700	37.9800	39.1400	+1.662%	248	1,584	-98.646%
2026-01-06	41.0000	41.3000	38.0200	38.5000	-11.392%	262	1,497	-98.623%
2026-01-05	40.6200	44.2300	40.6200	43.4500	+1.566%	118	1,366	-98.780%
2026-01-02	44.7500	45.0800	42.2500	42.7800	-11.337%	146	1,366	-98.761%
2025-12-31	47.4600	48.5500	47.3000	48.2500	+4.437%	15	1,249	-98.902%
2025-12-30	45.8500	46.2500	45.5500	46.2000	+0.195%	19	1,249	-98.853%
2025-12-29	47.4300	47.7300	45.8200	46.1100	-3.354%	167	1,248	-98.851%
2025-12-26	46.4500	47.7900	46.4500	47.7100	+0.654%	31	1,279	-98.889%
2025-12-24	47.9500	47.9500	46.4200	47.4000	-3.600%	37	1,246	-98.882%
2025-12-23	49.5600	49.5600	48.8000	49.1700	+0.183%	3	1,246	-98.922%
2025-12-22	50.7000	51.2800	48.8500	49.0800	-7.796%	19	1,246	-98.920%
2025-12-19	51.8400	53.3300	51.8400	53.2300	-5.403%	8	1,242	-99.004%
2025-12-18	55.7300	57.4300	54.0000	56.2700	-17.384%	245	1,237	-99.058%
2025-12-17	68.1100	68.1100	68.1100	68.1100	+9.855%	1	1,166	-99.222%
2025-12-12	62.0000	62.0000	62.0000	62.0000	+6.529%	3	1,167	-99.145%
2025-12-11	58.2600	58.2600	58.2000	58.2000	+1.129%	21	1,166	-99.089%
2025-12-10	57.8200	57.8200	57.5500	57.5500	-2.126%	11	1,177	-99.079%
2025-12-09	60.0700	60.0700	58.8000	58.8000	-5.390%	24	1,178	-99.099%
2025-12-08	60.7600	62.1500	60.7600	62.1500	-2.662%	28	1,178	-99.147%
2025-12-05	63.8500	63.8500	63.8500	63.8500	-6.543%	7	1,178	-99.170%
2025-12-04	68.3200	68.3200	68.3200	68.3200	+8.617%	4	1,181	-99.224%
2025-12-01	63.7300	65.1400	62.7900	62.9000	-9.235%	31	1,181	-99.157%
2025-11-25	73.8000	73.8000	69.3000	69.3000	-2.257%	3	1,154	-99.235%
2025-11-24	71.0000	71.0000	70.9000	70.9000	-11.596%	2	1,153	-99.252%
2025-11-21	80.2000	80.2000	80.2000	80.2000	+16.655%	2	1,154	-99.339%
2025-11-18	68.5500	68.7500	68.5500	68.7500	+3.695%	2	1,154	-99.229%
2025-11-17	64.1000	66.3000	63.5300	66.3000	+5.489%	3	1,154	-99.201%
2025-11-14	63.0000	63.4000	61.8000	62.8500	-5.941%	36	1,154	-99.157%
2025-11-13	65.7900	66.8200	65.7900	66.8200	+4.146%	19	1,130	-99.207%
2025-11-11	64.3000	64.3000	64.1600	64.1600	+5.180%	30	1,112	-99.174%
2025-11-10	60.7500	61.6800	60.7500	61.0000	-11.014%	11	1,082	-99.131%
2025-11-07	68.0500	70.8500	68.0500	68.5500	+3.238%	501	1,083	-99.227%
2025-11-03	66.1500	66.8000	66.1500	66.4000	-6.215%	6	701	-99.202%
2025-10-31	70.8000	70.8000	70.8000	70.8000	+4.271%	1	701	-99.251%
2025-10-30	67.9000	67.9500	67.8500	67.9000	+1.042%	421	700	-99.219%
2025-10-29	67.2000	67.2000	67.2000	67.2000	-11.111%	2	302	-99.211%
2025-10-23	75.6000	75.6000	75.6000	75.6000	0.000%	300	300	-99.299%