Dark

MU20270115P270
MU Jan 15 2027 270.00 Put (MU270115P00270000)
option OPRA

EOD

Sep 10, 2026

0.5500-20.290%(-0.1400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.5500	0.5500	0.5500	0.5500	-20.290%	1	1,486	0.000%
2026-09-08	0.6900	0.6900	0.6900	0.6900	+4.545%	9	1,486	-20.290%
2026-09-04	0.5000	0.6600	0.5000	0.6600	-5.714%	110	1,496	-16.667%
2026-09-01	0.7000	0.7000	0.7000	0.7000	-20.455%	1	1,496	-21.429%
2026-08-31	0.8800	0.8800	0.8800	0.8800	+22.222%	1	1,496	-37.500%
2026-08-28	0.7200	0.7200	0.7200	0.7200	-44.186%	3	1,496	-23.611%
2026-08-20	1.2900	1.2900	1.2900	1.2900	-7.857%	1	1,499	-57.364%
2026-08-19	1.4000	1.4000	1.4000	1.4000	-10.256%	1	1,500	-60.714%
2026-08-14	1.5200	1.5600	1.5200	1.5600	-6.024%	2	1,501	-64.744%
2026-08-13	1.7000	1.7600	1.6600	1.6600	-17.000%	3	1,501	-66.867%
2026-08-12	2.0000	2.0000	2.0000	2.0000	-6.977%	3	1,500	-72.500%
2026-08-11	2.2600	2.2600	2.1500	2.1500	-14.000%	8	1,500	-74.419%
2026-08-10	2.6000	2.6000	2.5000	2.5000	-30.556%	2	1,508	-78.000%
2026-08-06	4.0000	4.0000	3.6000	3.6000	-18.182%	35	1,509	-84.722%
2026-08-04	4.3200	4.4000	4.3200	4.4000	-6.383%	42	1,524	-87.500%
2026-08-03	4.8000	4.8000	4.7000	4.7000	-11.985%	4	1,524	-88.298%
2026-07-31	5.3400	5.3400	5.3400	5.3400	0.000%	1	1,522	-89.700%
2026-07-30	5.3000	5.3400	5.3000	5.3400	-21.471%	2	1,522	-89.700%
2026-07-29	6.6000	6.8000	6.2400	6.8000	-2.857%	14	1,524	-91.912%
2026-07-28	7.0000	7.0000	7.0000	7.0000	+15.132%	2	1,531	-92.143%
2026-07-24	6.0200	6.0800	6.0200	6.0800	+1.503%	35	1,530	-90.954%
2026-07-23	5.9900	5.9900	5.9900	5.9900	+6.964%	1	1,563	-90.818%
2026-07-22	5.6000	5.6000	5.6000	5.6000	-11.672%	10	1,563	-90.179%
2026-07-20	6.3400	6.3400	6.3400	6.3400	-8.116%	1	1,553	-91.325%
2026-07-17	7.3700	7.3700	6.2300	6.9000	-0.289%	6	1,554	-92.029%
2026-07-16	6.9200	6.9200	6.9200	6.9200	+6.462%	1	1,552	-92.052%
2026-07-10	6.5000	6.5000	6.5000	6.5000	-12.752%	1	1,552	-91.538%
2026-07-08	8.2800	8.2800	7.4500	7.4500	-8.025%	5	1,552	-92.617%
2026-07-07	8.0500	8.1000	8.0500	8.1000	+14.085%	5	1,554	-93.210%
2026-07-06	7.1000	7.1000	7.1000	7.1000	+9.231%	1	1,558	-92.254%
2026-07-01	6.2500	6.5000	6.2500	6.5000	+18.182%	34	1,558	-91.538%
2026-06-30	5.5000	5.5000	5.5000	5.5000	-2.655%	6	1,541	-90.000%
2026-06-29	6.5000	6.5000	5.6500	5.6500	-13.740%	2	1,541	-90.265%
2026-06-24	6.5500	6.5500	6.5500	6.5500	-8.647%	2	1,542	-91.603%
2026-06-23	7.1700	7.1700	7.1700	7.1700	+21.115%	8	1,543	-92.329%
2026-06-22	5.9500	6.1900	5.8500	5.9200	-8.501%	14	1,543	-90.709%
2026-06-18	6.4700	6.4700	6.4700	6.4700	-8.745%	1	1,539	-91.499%
2026-06-16	6.7500	7.1000	6.7500	7.0900	-34.352%	65	1,539	-92.243%
2026-06-10	9.4000	10.8900	9.4000	10.8000	+7.463%	79	1,505	-94.907%
2026-06-09	10.0500	10.0500	10.0500	10.0500	+15.917%	10	1,478	-94.527%
2026-06-08	8.6500	8.6700	8.6500	8.6700	-7.471%	5	1,488	-93.656%
2026-06-05	8.2700	9.8200	8.2700	9.3700	+26.622%	3	1,487	-94.130%
2026-06-04	7.4000	7.4000	7.4000	7.4000	+10.448%	1	1,488	-92.568%
2026-06-03	6.6200	6.7000	6.6200	6.7000	-1.471%	2	1,489	-91.791%
2026-06-02	7.0400	7.0400	6.8000	6.8000	-5.292%	11	1,487	-91.912%
2026-06-01	7.0000	7.8500	7.0000	7.1800	-12.010%	32	1,498	-92.340%
2026-05-29	7.3000	8.1600	7.3000	8.1600	+5.290%	2	1,502	-93.260%
2026-05-28	7.7500	7.7500	7.7500	7.7500	-6.061%	2	1,503	-92.903%
2026-05-26	8.2500	8.2500	8.2500	8.2500	-18.719%	2	1,503	-93.333%
2026-05-22	10.1000	10.1500	10.1000	10.1500	-9.375%	2	1,503	-94.581%
2026-05-20	11.2000	11.2000	11.2000	11.2000	-5.882%	1	1,503	-95.089%
2026-05-19	14.0200	14.0200	11.9000	11.9000	-10.861%	525	1,574	-95.378%
2026-05-18	11.9000	13.3500	11.8900	13.3500	+16.087%	21	1,574	-95.880%
2026-05-15	11.5000	11.5000	11.5000	11.5000	+2.679%	2	1,574	-95.217%
2026-05-14	11.4000	11.4000	11.0800	11.2000	-5.485%	34	1,554	-95.089%
2026-05-13	11.0500	11.9100	11.0500	11.8500	-6.027%	11	1,530	-95.359%
2026-05-12	12.4700	12.7000	12.4700	12.6100	+11.593%	525	1,530	-95.638%
2026-05-11	11.3000	11.3000	11.3000	11.3000	-3.004%	1	1,530	-95.133%
2026-05-08	11.3700	11.6500	11.1000	11.6500	-2.510%	81	1,153	-95.279%
2026-05-07	12.9000	12.9000	11.9500	11.9500	-4.400%	2	1,140	-95.397%
2026-05-06	12.7200	13.0000	12.5000	12.5000	-1.186%	8	1,140	-95.600%
2026-05-05	12.6000	12.6700	12.1000	12.6500	-11.662%	39	1,145	-95.652%
2026-05-04	14.4000	14.5700	14.0800	14.3200	-12.683%	12	1,151	-96.159%
2026-05-01	16.3900	16.4000	16.2000	16.4000	-9.141%	3	1,153	-96.646%
2026-04-30	17.2600	18.0500	17.2600	18.0500	-3.217%	6	1,153	-96.953%
2026-04-28	19.0400	19.9400	18.6500	18.6500	-0.533%	30	1,151	-97.051%
2026-04-27	19.4000	19.4000	18.7500	18.7500	-8.043%	16	1,150	-97.067%
2026-04-24	19.8000	20.4000	19.8000	20.3900	-4.720%	23	1,149	-97.303%
2026-04-23	20.1100	21.4000	20.1100	21.4000	+4.136%	4	1,149	-97.430%
2026-04-22	21.3500	21.6000	20.5500	20.5500	-9.670%	81	1,148	-97.324%
2026-04-20	22.7500	22.7500	22.7500	22.7500	-0.958%	1	1,133	-97.582%
2026-04-17	22.3000	23.1500	22.3000	22.9700	-5.667%	52	1,132	-97.606%
2026-04-15	24.3500	24.3500	24.3500	24.3500	0.000%	2	1,117	-97.741%
2026-04-14	24.3500	24.6500	24.3500	24.3500	-8.596%	4	1,117	-97.741%
2026-04-13	28.1000	28.1000	26.6400	26.6400	-3.827%	5	1,115	-97.935%
2026-04-10	27.5000	27.7000	27.5000	27.7000	-7.667%	6	1,115	-98.014%
2026-04-09	30.0000	30.0000	30.0000	30.0000	+3.270%	1	1,109	-98.167%
2026-04-08	28.3200	29.5500	28.3200	29.0500	-15.797%	10	1,108	-98.107%
2026-04-07	35.3500	35.7500	34.5000	34.5000	+1.920%	5	1,105	-98.406%
2026-04-06	34.0000	34.1500	33.6500	33.8500	-2.054%	205	1,103	-98.375%
2026-04-01	37.6100	38.1500	34.5600	34.5600	-16.903%	41	1,207	-98.409%
2026-03-31	47.0000	47.0000	41.5900	41.5900	-8.190%	10	1,175	-98.678%
2026-03-30	38.7100	45.3000	38.7100	45.3000	+23.433%	16	1,172	-98.786%
2026-03-27	36.6300	36.9200	35.3000	36.7000	-1.898%	12	1,173	-98.501%
2026-03-26	35.3000	37.4100	35.2000	37.4100	+16.180%	408	1,171	-98.530%
2026-03-25	34.1000	34.1000	32.2000	32.2000	+1.258%	11	770	-98.292%
2026-03-24	31.6500	31.8000	31.1500	31.8000	+5.124%	312	760	-98.270%
2026-03-23	28.9500	31.3000	28.9500	30.2500	-3.968%	231	601	-98.182%
2026-03-20	28.5000	31.5000	28.5000	31.5000	+10.526%	39	650	-98.254%
2026-03-19	28.0000	28.5000	28.0000	28.5000	+9.615%	20	658	-98.070%
2026-03-18	26.0000	26.8700	26.0000	26.0000	-3.882%	22	644	-97.885%
2026-03-17	28.5000	28.5000	27.0500	27.0500	-6.401%	64	642	-97.967%
2026-03-16	28.5500	28.9500	28.2000	28.9000	-9.433%	225	591	-98.097%
2026-03-13	32.1500	32.1500	31.9100	31.9100	-8.436%	4	456	-98.276%
2026-03-12	34.5000	35.8000	34.5000	34.8500	+5.065%	48	456	-98.422%
2026-03-11	33.7700	33.7700	33.1700	33.1700	-3.548%	3	498	-98.342%
2026-03-10	34.5000	34.5000	34.3900	34.3900	-20.283%	3	495	-98.401%
2026-03-06	38.7100	43.1400	38.7100	43.1400	+14.887%	10	497	-98.725%
2026-03-05	37.5600	37.5600	37.5500	37.5500	-4.937%	3	490	-98.535%
2026-03-03	40.0000	40.0000	38.9500	39.5000	+14.792%	346	487	-98.608%
2026-03-02	35.2200	35.7600	34.4100	34.4100	-2.851%	7	636	-98.402%
2026-02-27	35.6500	36.0000	34.7000	35.4200	+2.075%	15	641	-98.447%
2026-02-26	34.8000	36.4200	34.7000	34.7000	-2.828%	23	632	-98.415%
2026-02-24	34.0000	35.7500	34.0000	35.7100	+6.122%	40	618	-98.460%
2026-02-23	31.2700	33.6500	31.2700	33.6500	+5.486%	72	578	-98.366%
2026-02-20	31.9000	31.9000	31.9000	31.9000	-9.039%	10	510	-98.276%
2026-02-19	35.0700	35.0700	35.0700	35.0700	+3.911%	1	512	-98.432%
2026-02-18	33.7500	33.7500	33.7500	33.7500	-7.534%	1	511	-98.370%
2026-02-17	37.7500	37.7500	36.0000	36.5000	-6.170%	98	511	-98.493%
2026-02-13	38.9000	38.9000	38.9000	38.9000	+8.026%	2	471	-98.586%
2026-02-12	33.5800	36.0100	33.5800	36.0100	+0.755%	9	471	-98.473%
2026-02-11	37.2000	37.2000	35.7400	35.7400	-13.273%	13	471	-98.461%
2026-02-10	40.9000	41.2100	40.9000	41.2100	+0.512%	2	458	-98.665%
2026-02-09	40.0000	41.0000	40.0000	41.0000	+4.114%	12	457	-98.659%
2026-02-06	39.5000	39.5000	38.7700	39.3800	-10.784%	179	449	-98.603%
2026-02-05	41.8600	45.7000	41.8500	44.1400	+0.273%	24	336	-98.754%
2026-02-04	40.7500	46.5300	40.7500	44.0200	+17.858%	56	315	-98.751%
2026-02-03	36.0000	37.3500	36.0000	37.3500	-0.928%	8	307	-98.527%
2026-01-30	33.0500	37.7000	33.0500	37.7000	+11.209%	17	304	-98.541%
2026-01-29	33.6000	36.5600	33.6000	33.9000	-1.881%	71	310	-98.378%
2026-01-28	34.0000	34.5500	33.7500	34.5500	-0.918%	80	375	-98.408%
2026-01-27	36.2700	36.2700	34.8700	34.8700	-9.098%	71	408	-98.423%
2026-01-26	38.3600	38.3600	38.3600	38.3600	+0.157%	1	341	-98.566%
2026-01-23	37.6500	39.0500	37.6000	38.3000	-0.390%	56	341	-98.564%
2026-01-22	39.1500	39.1500	37.8200	38.4500	-1.536%	28	357	-98.570%
2026-01-21	41.3000	41.3000	39.0500	39.0500	-7.355%	26	378	-98.592%
2026-01-20	42.0400	42.4100	42.0000	42.1500	+3.563%	14	364	-98.695%
2026-01-16	41.0500	42.7000	40.7000	40.7000	-8.539%	14	325	-98.649%
2026-01-15	44.0000	45.3500	43.6400	44.5000	-6.158%	60	325	-98.764%
2026-01-14	47.0000	47.7500	47.0000	47.4200	+1.760%	5	300	-98.840%
2026-01-13	44.5000	46.8000	44.5000	46.6000	+3.556%	6	301	-98.820%
2026-01-12	44.9500	46.1700	44.9500	45.0000	-0.552%	9	294	-98.778%
2026-01-09	48.1000	48.1000	45.2500	45.2500	-8.028%	13	288	-98.785%
2026-01-08	50.2000	50.2500	49.2000	49.2000	+4.237%	173	266	-98.882%
2026-01-07	47.9500	47.9500	47.2000	47.2000	-1.255%	15	165	-98.835%
2026-01-06	48.2200	49.6000	47.8000	47.8000	-9.641%	17	142	-98.849%
2026-01-05	52.9000	52.9000	52.9000	52.9000	+0.551%	1	145	-98.960%
2026-01-02	55.8000	55.8000	52.6100	52.6100	-6.554%	34	146	-98.955%
2025-12-30	56.5000	56.5000	56.3000	56.3000	-1.280%	2	144	-99.023%
2025-12-29	57.0000	57.1000	57.0000	57.0300	-2.010%	3	142	-99.036%
2025-12-26	56.8000	58.2000	56.8000	58.2000	+1.288%	4	141	-99.055%
2025-12-24	57.8700	57.8700	56.5500	57.4600	-4.233%	13	131	-99.043%
2025-12-23	60.3500	60.3500	60.0000	60.0000	+0.067%	22	131	-99.083%
2025-12-22	61.2000	61.8500	59.9600	59.9600	-6.313%	24	121	-99.083%
2025-12-19	63.6000	64.0000	63.6000	64.0000	-22.132%	3	102	-99.141%
2025-12-17	82.1900	82.1900	82.1900	82.1900	+5.711%	18	100	-99.331%
2025-12-16	78.0000	78.0000	77.7500	77.7500	+13.437%	25	118	-99.293%
2025-12-10	71.2000	71.2000	68.5400	68.5400	-3.274%	24	118	-99.198%
2025-12-09	71.0500	71.0500	70.8600	70.8600	-5.583%	6	100	-99.224%
2025-12-08	74.3000	75.0500	74.3000	75.0500	-5.000%	11	94	-99.267%
2025-12-05	79.0000	79.0000	79.0000	79.0000	-1.496%	2	83	-99.304%
2025-12-04	80.2000	80.2000	80.2000	80.2000	+2.166%	3	85	-99.314%
2025-12-03	79.0000	79.0000	78.5000	78.5000	-10.439%	3	88	-99.299%
2025-11-25	87.6500	87.6500	87.6500	87.6500	+4.657%	1	89	-99.373%
2025-11-24	84.2900	84.2900	83.7500	83.7500	-5.952%	11	88	-99.343%
2025-11-19	89.0500	89.0500	89.0500	89.0500	+9.304%	5	78	-99.382%
2025-11-18	81.4700	81.4700	81.4700	81.4700	+3.127%	1	83	-99.325%
2025-11-17	78.7500	79.0000	78.7500	79.0000	+4.497%	2	83	-99.304%
2025-11-14	75.0000	75.6000	75.0000	75.6000	+2.997%	32	81	-99.272%
2025-11-10	73.4000	73.4000	73.4000	73.4000	-9.939%	10	50	-99.251%
2025-10-30	81.3000	81.5000	80.6500	81.5000	+1.368%	29	40	-99.325%
2025-10-29	80.4000	80.4000	80.4000	80.4000	-15.118%	1	12	-99.316%
2025-10-06	94.7200	94.7200	94.7200	94.7200	-0.577%	1	11	-99.419%
2025-10-03	95.2700	95.2700	95.2700	95.2700	-3.807%	1	12	-99.423%
2025-10-02	99.0400	99.0400	99.0400	99.0400	-15.567%	2	13	-99.445%
2025-09-25	117.3000	117.3000	117.3000	117.3000	+3.076%	2	11	-99.531%
2025-09-24	113.8000	113.8000	113.8000	113.8000	0.000%	9	9	-99.517%