Dark

MU20270115P280
MU Jan 15 2027 280.00 Put (MU270115P00280000)
option OPRA

EOD

Sep 10, 2026

0.7500-6.250%(-0.0500)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.8000	0.8200	0.7500	0.7500	-6.250%	17	1,584	0.000%
2026-09-09	0.8000	0.8000	0.8000	0.8000	+14.286%	10	1,587	-6.250%
2026-09-08	0.9300	0.9300	0.7000	0.7000	-4.110%	14	1,597	+7.143%
2026-09-04	0.7400	0.7400	0.7300	0.7300	-12.048%	3	1,599	+2.740%
2026-09-03	0.5800	0.8300	0.5800	0.8300	+1.220%	9	1,599	-9.639%
2026-09-02	0.8100	0.8200	0.8100	0.8200	+3.797%	4	1,603	-8.537%
2026-08-31	0.6900	0.7900	0.6900	0.7900	-16.842%	4	1,603	-5.063%
2026-08-27	0.9500	0.9500	0.9500	0.9500	-14.414%	4	1,606	-21.053%
2026-08-26	1.1100	1.1100	1.1100	1.1100	-7.500%	1	1,602	-32.432%
2026-08-25	1.2000	1.2100	1.1500	1.2000	-11.111%	11	1,602	-37.500%
2026-08-24	1.3200	1.3500	1.3200	1.3500	-10.000%	16	1,599	-44.444%
2026-08-19	1.5800	1.5800	1.4400	1.5000	-5.660%	5	1,607	-50.000%
2026-08-18	1.5900	1.5900	1.5900	1.5900	+11.189%	6	1,606	-52.830%
2026-08-17	1.4000	1.4800	1.4000	1.4300	-17.816%	9	1,606	-47.552%
2026-08-13	1.7000	1.8700	1.5900	1.7400	-32.031%	50	1,606	-56.897%
2026-08-10	2.7000	2.7000	2.5600	2.5600	-30.811%	2	1,594	-70.703%
2026-08-07	3.8300	3.8300	3.7000	3.7000	-9.756%	2	1,595	-79.730%
2026-08-06	4.1000	4.1000	4.1000	4.1000	-14.046%	12	1,594	-81.707%
2026-08-04	4.8800	4.8800	4.7700	4.7700	-13.743%	58	1,592	-84.277%
2026-08-03	5.8500	5.8500	5.3900	5.5300	-5.952%	22	1,610	-86.438%
2026-07-31	5.8800	5.8800	5.8800	5.8800	-0.508%	4	1,594	-87.245%
2026-07-30	6.6000	6.6000	5.9000	5.9100	-21.200%	6	1,590	-87.310%
2026-07-29	7.3300	7.5100	6.9500	7.5000	+13.464%	25	1,589	-90.000%
2026-07-24	6.6700	6.6700	6.6000	6.6100	-2.651%	4	1,588	-88.654%
2026-07-23	6.9400	6.9400	6.5800	6.7900	+2.879%	14	1,589	-88.954%
2026-07-21	6.6700	6.6800	6.6000	6.6000	-17.706%	3	1,588	-88.636%
2026-07-17	8.0200	8.0200	8.0200	8.0200	+6.933%	1	1,587	-90.648%
2026-07-16	7.5000	7.5000	7.5000	7.5000	-2.597%	1	1,588	-90.000%
2026-07-15	7.3500	7.7000	7.3500	7.7000	+20.313%	4	1,587	-90.260%
2026-07-14	6.4000	6.4000	6.4000	6.4000	-13.514%	1	1,584	-88.281%
2026-07-13	7.1000	7.4000	7.1000	7.4000	+1.370%	2	1,585	-89.865%
2026-07-10	7.1500	7.3000	7.1500	7.3000	-0.680%	3	1,584	-89.726%
2026-07-09	7.1000	7.3500	6.9600	7.3500	-17.416%	120	1,586	-89.796%
2026-07-07	8.9700	9.2600	8.8500	8.9000	+14.103%	9	1,668	-91.573%
2026-07-06	7.5500	7.8000	7.5000	7.8000	-1.266%	8	1,668	-90.385%
2026-07-02	7.9000	7.9000	7.9000	7.9000	+17.910%	3	1,672	-90.506%
2026-07-01	6.6600	7.1000	6.3200	6.7000	+14.530%	31	1,672	-88.806%
2026-06-30	5.8500	5.8500	5.8500	5.8500	-20.408%	14	1,670	-87.179%
2026-06-29	7.2500	7.3500	7.2500	7.3500	+11.872%	48	1,656	-89.796%
2026-06-22	6.2500	6.5700	6.2500	6.5700	-11.216%	27	1,684	-88.584%
2026-06-17	7.4000	7.4000	7.4000	7.4000	-8.642%	1	1,671	-89.865%
2026-06-16	7.1500	8.1000	7.1500	8.1000	+6.299%	14	1,671	-90.741%
2026-06-15	8.2000	8.2000	7.6200	7.6200	-30.727%	6	1,673	-90.157%
2026-06-10	11.0000	11.0000	11.0000	11.0000	+15.183%	2	1,669	-93.182%
2026-06-08	9.2000	9.5500	9.2000	9.5500	+19.375%	3	1,669	-92.147%
2026-06-04	8.3000	8.3000	8.0000	8.0000	+8.844%	5	1,668	-90.625%
2026-06-03	7.3500	7.3500	7.3500	7.3500	-2.778%	10	1,667	-89.796%
2026-06-02	7.9500	7.9900	7.5600	7.5600	-2.452%	9	1,677	-90.079%
2026-06-01	8.5400	8.6000	7.7500	7.7500	-12.921%	82	1,682	-90.323%
2026-05-29	8.9000	8.9000	8.9000	8.9000	+2.299%	1	1,653	-91.573%
2026-05-28	8.5500	8.7000	8.5500	8.7000	-5.435%	3	1,653	-91.379%
2026-05-27	9.1100	9.2000	9.1100	9.2000	+5.505%	3	1,654	-91.848%
2026-05-26	10.7600	10.7600	8.7200	8.7200	-27.333%	40	1,653	-91.399%
2026-05-22	11.9100	12.0000	10.9900	12.0000	+2.564%	17	1,665	-93.750%
2026-05-21	12.6000	12.6000	11.7000	11.7000	-9.861%	6	1,654	-93.590%
2026-05-20	12.1000	12.9800	12.1000	12.9800	-1.293%	4	1,654	-94.222%
2026-05-19	13.3500	13.3500	13.1500	13.1500	-5.396%	52	1,615	-94.297%
2026-05-18	13.2000	13.9000	13.0500	13.9000	+4.511%	19	1,615	-94.604%
2026-05-15	13.2500	13.3000	13.2500	13.3000	+6.400%	2	1,615	-94.361%
2026-05-14	12.5000	12.5000	12.5000	12.5000	-5.446%	1	1,601	-94.000%
2026-05-13	13.1500	13.2200	13.1500	13.2200	-3.504%	3	1,602	-94.327%
2026-05-12	13.4000	13.7000	13.4000	13.7000	+4.580%	11	1,602	-94.526%
2026-05-11	12.0000	13.1500	12.0000	13.1000	+7.819%	37	1,602	-94.275%
2026-05-08	12.8000	13.1000	12.1500	12.1500	-14.437%	55	1,596	-93.827%
2026-05-07	13.6200	14.2000	13.6200	14.2000	+1.429%	3	1,589	-94.718%
2026-05-06	13.8700	14.0000	13.8700	14.0000	+0.719%	43	1,590	-94.643%
2026-05-05	14.3000	14.3000	13.5500	13.9000	-13.125%	44	1,569	-94.604%
2026-05-04	16.0000	16.2000	15.9100	16.0000	-13.279%	33	1,561	-95.313%
2026-05-01	19.0000	19.0000	18.1000	18.4500	-6.298%	40	1,552	-95.935%
2026-04-30	18.8100	20.2300	18.7600	19.6900	-1.550%	19	1,552	-96.191%
2026-04-29	19.0000	20.2700	19.0000	20.0000	-3.521%	4	1,549	-96.250%
2026-04-28	22.5000	22.5000	20.7300	20.7300	+3.134%	112	1,549	-96.382%
2026-04-27	21.1400	21.5500	20.1000	20.1000	-10.388%	217	1,638	-96.269%
2026-04-24	22.1000	22.5000	22.0300	22.4300	-6.581%	36	1,640	-96.656%
2026-04-23	23.5500	24.1700	23.5500	24.0100	+5.538%	106	1,662	-96.876%
2026-04-22	23.6900	23.9500	22.7500	22.7500	-8.818%	20	1,683	-96.703%
2026-04-21	24.9000	24.9500	24.9000	24.9500	-1.810%	5	1,677	-96.994%
2026-04-20	25.0000	26.0000	25.0000	25.4100	-1.702%	21	1,677	-97.048%
2026-04-17	25.4000	26.0000	24.9500	25.8500	-2.231%	89	1,662	-97.099%
2026-04-16	26.4400	26.4400	26.4400	26.4400	-8.828%	1	1,675	-97.163%
2026-04-15	26.9000	29.0000	26.8000	29.0000	+9.228%	5	1,674	-97.414%
2026-04-14	28.0300	28.0300	26.5500	26.5500	-11.706%	39	1,672	-97.175%
2026-04-13	31.2000	31.2000	29.9500	30.0700	-1.732%	18	1,639	-97.506%
2026-04-10	30.4400	31.1000	30.4400	30.6000	+1.661%	55	1,656	-97.549%
2026-04-09	33.2200	33.3000	30.1000	30.1000	-7.385%	34	1,614	-97.508%
2026-04-08	31.4500	32.7000	31.4500	32.5000	-14.966%	16	1,583	-97.692%
2026-04-07	39.5500	39.9300	38.2000	38.2200	+2.329%	16	1,586	-98.038%
2026-04-06	38.0000	38.3200	37.2500	37.3500	-8.947%	5	1,580	-97.992%
2026-04-02	41.7500	41.7500	41.0000	41.0200	+3.743%	25	1,567	-98.172%
2026-04-01	42.4200	42.8300	38.1300	39.5400	-14.840%	27	1,567	-98.103%
2026-03-31	48.7500	48.7500	46.4300	46.4300	-6.202%	9	1,575	-98.385%
2026-03-30	39.7500	49.6000	39.7500	49.5000	+20.879%	58	1,575	-98.485%
2026-03-27	40.7500	40.9500	40.7500	40.9500	-1.515%	11	1,553	-98.168%
2026-03-26	39.3300	42.2000	39.3200	41.5800	+13.824%	65	1,554	-98.196%
2026-03-25	37.0000	37.2200	36.1500	36.5300	+4.312%	18	1,504	-97.947%
2026-03-24	34.8500	35.7000	34.4500	35.0200	+0.488%	124	1,487	-97.858%
2026-03-23	32.5000	34.8500	32.5000	34.8500	+2.954%	6	1,458	-97.848%
2026-03-20	31.3000	33.8500	31.3000	33.8500	+11.901%	10	1,458	-97.784%
2026-03-19	34.4800	34.4800	30.2500	30.2500	+3.774%	73	1,456	-97.521%
2026-03-18	29.3600	29.5500	29.0000	29.1500	-3.795%	87	1,436	-97.427%
2026-03-17	30.2000	30.3400	30.2000	30.3000	-3.657%	3	1,441	-97.525%
2026-03-16	31.4800	31.4800	31.0000	31.4500	-10.014%	34	1,441	-97.615%
2026-03-13	35.1700	35.3400	34.9500	34.9500	-8.388%	113	1,471	-97.854%
2026-03-12	39.0000	39.0000	38.1500	38.1500	+4.093%	2	1,558	-98.034%
2026-03-11	37.5500	37.5500	36.5000	36.6500	-3.400%	556	1,558	-97.954%
2026-03-10	37.9400	37.9400	37.9400	37.9400	-12.520%	1	1,478	-98.023%
2026-03-09	48.3000	48.8300	43.3700	43.3700	-8.695%	22	1,478	-98.271%
2026-03-06	41.8000	47.5000	41.8000	47.5000	+10.388%	71	1,479	-98.421%
2026-03-03	42.7900	43.0300	42.7700	43.0300	+12.145%	70	1,440	-98.257%
2026-03-02	38.4600	38.4600	38.3700	38.3700	+0.577%	2	1,380	-98.045%
2026-02-27	39.1200	39.1200	38.1500	38.1500	-1.421%	19	1,380	-98.034%
2026-02-26	39.1000	39.1000	38.7000	38.7000	+4.906%	15	1,376	-98.062%
2026-02-25	36.8500	37.0000	36.8500	36.8900	-5.556%	3	1,360	-97.967%
2026-02-24	37.0000	39.1400	36.3700	39.0600	+4.915%	76	1,360	-98.080%
2026-02-23	35.6000	37.2300	35.6000	37.2300	+3.417%	11	1,311	-97.985%
2026-02-20	36.0000	36.0000	36.0000	36.0000	-7.336%	1	1,306	-97.917%
2026-02-19	38.8500	38.8500	38.8500	38.8500	+4.379%	1	1,306	-98.069%
2026-02-18	37.5000	37.5000	37.2200	37.2200	-10.205%	4	1,306	-97.985%
2026-02-17	41.4500	41.4500	41.4500	41.4500	+6.830%	7	1,306	-98.191%
2026-02-13	43.5000	43.5000	38.8000	38.8000	+0.388%	13	1,297	-98.067%
2026-02-12	39.3900	39.4000	38.4000	38.6500	-1.529%	8	1,297	-98.060%
2026-02-11	39.5000	41.5600	38.8000	39.2500	-13.355%	43	1,296	-98.089%
2026-02-10	45.4700	45.4700	43.8000	45.3000	+7.067%	29	1,308	-98.344%
2026-02-09	44.7000	44.7000	42.3100	42.3100	-1.029%	26	1,288	-98.227%
2026-02-06	47.4500	47.4500	42.6000	42.7500	-9.715%	14	1,288	-98.246%
2026-02-05	49.7000	50.2000	47.2500	47.3500	-6.901%	22	1,283	-98.416%
2026-02-04	45.1000	52.0000	45.1000	50.8600	+21.095%	190	1,096	-98.525%
2026-02-03	38.6500	42.0000	38.6500	42.0000	+10.410%	521	1,101	-98.214%
2026-02-02	39.2900	39.2900	37.2100	38.0400	+0.105%	21	661	-98.028%
2026-01-30	35.8000	38.0000	35.8000	38.0000	+1.064%	5	652	-98.026%
2026-01-29	37.0500	38.5000	36.5000	37.6000	-0.844%	98	652	-98.005%
2026-01-28	36.7500	37.9200	36.7500	37.9200	-3.018%	52	670	-98.022%
2026-01-27	40.5600	40.8500	38.5000	39.1000	-7.126%	121	711	-98.082%
2026-01-26	42.9000	43.7500	41.5800	42.1000	-1.058%	55	774	-98.219%
2026-01-23	41.8000	42.5500	41.0000	42.5500	+1.867%	79	788	-98.237%
2026-01-22	41.8300	43.9500	41.4800	41.7700	-2.860%	112	779	-98.204%
2026-01-21	43.3200	43.3400	42.5000	43.0000	-7.527%	44	886	-98.256%
2026-01-20	43.7700	46.7700	43.5000	46.5000	+4.848%	45	885	-98.387%
2026-01-16	45.8000	46.6000	44.3500	44.3500	-11.565%	62	820	-98.309%
2026-01-15	49.4000	51.8700	48.1500	50.1500	-4.111%	179	820	-98.504%
2026-01-14	51.3500	52.8500	51.3500	52.3000	+0.946%	20	691	-98.566%
2026-01-13	50.3000	52.0000	50.3000	51.8100	+4.985%	64	678	-98.552%
2026-01-12	49.9500	50.8000	49.3500	49.3500	-0.704%	38	657	-98.480%
2026-01-09	51.6500	51.6500	49.6500	49.7000	-8.807%	77	618	-98.491%
2026-01-08	54.0700	55.6000	54.0700	54.5000	+4.667%	8	579	-98.624%
2026-01-07	52.3600	52.3600	52.0700	52.0700	+0.521%	86	577	-98.560%
2026-01-06	54.7500	54.7500	51.8000	51.8000	-10.613%	8	491	-98.552%
2026-01-05	56.2000	58.7500	56.1000	57.9500	+2.169%	85	435	-98.706%
2026-01-02	59.8700	60.0000	56.7200	56.7200	-11.706%	8	435	-98.678%
2025-12-31	64.0000	64.5000	64.0000	64.2400	+4.032%	3	426	-98.833%
2025-12-30	61.7500	61.7500	61.7500	61.7500	+1.230%	3	426	-98.785%
2025-12-29	64.8200	64.8200	61.0000	61.0000	-3.710%	38	426	-98.770%
2025-12-26	64.0100	64.0100	63.3500	63.3500	+1.198%	101	426	-98.816%
2025-12-24	62.8500	62.8500	62.6000	62.6000	-4.791%	201	128	-98.802%
2025-12-23	65.7500	65.7500	65.7500	65.7500	+0.091%	51	128	-98.859%
2025-12-22	68.0000	68.6000	65.6900	65.6900	-6.157%	25	77	-98.858%
2025-12-19	70.0000	70.0000	70.0000	70.0000	-2.112%	5	63	-98.929%
2025-12-18	71.5100	71.5100	71.5100	71.5100	-20.109%	1	63	-98.951%
2025-12-17	89.5100	89.5100	89.5100	89.5100	+15.348%	18	62	-99.162%
2025-12-09	77.4000	77.6000	77.4000	77.6000	-18.230%	17	44	-99.034%
2025-11-25	94.9000	94.9000	94.9000	94.9000	+4.688%	1	27	-99.210%
2025-11-24	90.6500	90.6500	90.6500	90.6500	-11.457%	3	26	-99.173%
2025-11-20	94.1000	102.4800	94.1000	102.3800	+12.878%	5	23	-99.267%
2025-11-19	90.7000	90.7000	90.7000	90.7000	+0.110%	1	25	-99.173%
2025-11-18	88.1800	90.6000	88.1800	90.6000	+12.129%	2	26	-99.172%
2025-11-14	83.0000	83.0000	80.8000	80.8000	-6.536%	10	25	-99.072%
2025-11-13	86.6500	86.6500	86.4500	86.4500	+3.533%	2	15	-99.132%
2025-11-12	83.4500	83.5000	83.4500	83.5000	-3.188%	3	13	-99.102%
2025-11-03	86.2500	86.2500	86.2500	86.2500	-2.266%	1	10	-99.130%
2025-10-29	86.8000	88.3000	85.6000	88.2500	0.000%	11	10	-99.150%