Dark

MU20270115P290
MU Jan 15 2027 290.00 Put (MU270115P00290000)
option OPRA

EOD

Sep 9, 2026

0.7900-13.187%(-0.1200)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.8100	0.8900	0.7900	0.7900	-13.187%	52	933	0.000%
2026-09-04	0.8000	0.9100	0.8000	0.9100	-9.000%	2	933	-13.187%
2026-09-03	1.0000	1.0000	1.0000	1.0000	+25.000%	12	933	-21.000%
2026-09-02	0.8000	0.8000	0.8000	0.8000	-20.000%	1	933	-1.250%
2026-08-28	1.0000	1.0000	1.0000	1.0000	-10.714%	1	934	-21.000%
2026-08-27	1.1200	1.1200	1.1200	1.1200	-15.152%	11	934	-29.464%
2026-08-25	1.3200	1.3200	1.3200	1.3200	-2.222%	3	923	-40.152%
2026-08-21	1.4700	1.4700	1.3500	1.3500	-15.625%	2	926	-41.481%
2026-08-20	1.6100	1.6200	1.6000	1.6000	-20.398%	6	927	-50.625%
2026-08-13	2.0300	2.0300	2.0100	2.0100	-8.636%	6	924	-60.697%
2026-08-12	2.2000	2.2000	2.2000	2.2000	-16.350%	1	928	-64.091%
2026-08-11	2.6300	2.6300	2.6300	2.6300	-6.738%	1	929	-69.962%
2026-08-10	3.2100	3.2100	2.8200	2.8200	-38.696%	3	930	-71.986%
2026-08-06	5.3000	5.3000	4.5000	4.6000	-14.815%	11	927	-82.826%
2026-08-04	5.4000	5.4000	5.4000	5.4000	-17.557%	1	931	-85.370%
2026-07-31	6.0100	6.5500	6.0100	6.5500	+1.550%	4	932	-87.939%
2026-07-30	6.4500	6.4500	6.4500	6.4500	-20.664%	1	931	-87.752%
2026-07-29	7.7300	8.1300	7.5400	8.1300	-0.974%	8	931	-90.283%
2026-07-28	7.8500	8.7800	7.6600	8.2100	+10.946%	7	931	-90.378%
2026-07-27	7.6100	7.6100	7.4000	7.4000	+1.509%	2	930	-89.324%
2026-07-24	7.2500	7.2900	7.2500	7.2900	+1.532%	2	929	-89.163%
2026-07-23	7.0100	7.1800	7.0100	7.1800	-0.139%	11	928	-88.997%
2026-07-22	7.1900	7.1900	7.1900	7.1900	-0.828%	1	927	-89.013%
2026-07-21	7.1500	7.2500	7.1500	7.2500	-11.043%	6	927	-89.103%
2026-07-20	7.4000	8.1500	7.4000	8.1500	+7.096%	11	923	-90.307%
2026-07-17	9.1700	9.1700	7.6100	7.6100	-10.471%	2	923	-89.619%
2026-07-16	8.2000	8.5000	8.2000	8.5000	+1.796%	25	922	-90.706%
2026-07-15	7.9500	8.3500	7.9500	8.3500	+19.286%	28	899	-90.539%
2026-07-14	7.0000	7.0000	7.0000	7.0000	-7.530%	1	920	-88.714%
2026-07-13	7.5600	7.5700	7.5600	7.5700	-3.567%	15	919	-89.564%
2026-07-10	7.8500	7.8500	7.8500	7.8500	+0.770%	1	919	-89.936%
2026-07-09	7.7900	7.7900	7.7900	7.7900	-15.510%	1	919	-89.859%
2026-07-08	9.7000	9.7000	9.1400	9.2200	-4.948%	27	929	-91.432%
2026-07-07	10.0000	10.0000	9.7000	9.7000	+13.450%	6	906	-91.856%
2026-07-06	8.4500	8.5500	8.3500	8.5500	-6.044%	10	905	-90.760%
2026-07-02	8.0800	9.1000	8.0800	9.1000	+15.924%	17	924	-91.319%
2026-07-01	7.2500	7.8500	7.2500	7.8500	+22.848%	21	924	-89.936%
2026-06-30	6.4000	6.4000	6.3900	6.3900	-14.113%	4	908	-87.637%
2026-06-29	7.4400	7.4400	7.4400	7.4400	+10.222%	1	912	-89.382%
2026-06-25	6.5300	6.7500	6.5300	6.7500	-15.835%	53	913	-88.296%
2026-06-24	8.0200	8.0200	8.0200	8.0200	0.000%	1	940	-90.150%
2026-06-18	7.0000	8.1700	7.0000	8.0200	-8.343%	46	898	-90.150%
2026-06-16	8.1200	8.7500	8.1200	8.7500	-6.417%	3	898	-90.971%
2026-06-15	9.3500	9.3500	9.3500	9.3500	-15.917%	6	900	-91.551%
2026-06-12	11.1200	11.1200	11.1200	11.1200	+3.250%	1	906	-92.896%
2026-06-11	11.7000	11.7000	10.7700	10.7700	-13.840%	38	905	-92.665%
2026-06-10	10.6500	12.5000	10.6500	12.5000	+5.932%	4	903	-93.680%
2026-06-09	12.2000	12.2000	11.8000	11.8000	+14.010%	8	902	-93.305%
2026-06-08	10.1500	10.6700	10.1500	10.3500	-10.000%	3	909	-92.367%
2026-06-05	10.2100	11.5200	10.2100	11.5000	+39.394%	10	909	-93.130%
2026-06-02	8.2000	8.3500	7.8000	8.2500	-4.070%	11	916	-90.424%
2026-06-01	8.9500	9.5000	8.6000	8.6000	-11.432%	245	907	-90.814%
2026-05-29	9.5000	9.7100	9.3300	9.7100	+1.675%	79	927	-91.864%
2026-05-28	9.5500	9.5500	9.5500	9.5500	-3.535%	1	852	-91.728%
2026-05-27	10.0000	10.0000	9.9000	9.9000	-5.714%	2	852	-92.020%
2026-05-26	11.5000	11.5000	10.5000	10.5000	-14.286%	4	852	-92.476%
2026-05-22	13.3400	13.3500	12.2500	12.2500	-5.986%	11	856	-93.551%
2026-05-21	13.5000	13.5000	12.8200	13.0300	-8.754%	5	861	-93.937%
2026-05-20	14.4000	14.4000	14.2800	14.2800	-1.176%	3	861	-94.468%
2026-05-19	16.1500	16.4500	14.4300	14.4500	-15.050%	102	958	-94.533%
2026-05-18	15.5000	17.0100	15.4100	17.0100	+18.951%	13	958	-95.356%
2026-05-15	14.3000	14.3800	14.0200	14.3000	+4.000%	25	958	-94.476%
2026-05-14	13.5500	13.7500	13.5500	13.7500	-11.859%	25	947	-94.255%
2026-05-12	15.0000	15.6000	15.0000	15.6000	+6.485%	32	947	-94.936%
2026-05-11	14.2000	14.6500	13.9500	14.6500	+9.328%	88	947	-94.608%
2026-05-08	14.1000	14.1500	13.4000	13.4000	-16.407%	41	905	-94.104%
2026-05-07	14.8100	16.3000	14.8000	16.0300	+1.008%	27	921	-95.072%
2026-05-06	15.4500	15.8700	15.4500	15.8700	+3.052%	3	932	-95.022%
2026-05-05	15.7500	15.7500	15.0800	15.4000	-13.288%	14	932	-94.870%
2026-05-04	17.7600	17.7600	17.7600	17.7600	-13.366%	11	927	-95.552%
2026-05-01	22.0000	22.0000	20.0500	20.5000	-6.521%	92	868	-96.146%
2026-04-30	20.9000	22.5500	20.9000	21.9300	-1.216%	17	868	-96.398%
2026-04-29	21.8700	22.2500	21.3500	22.2000	-4.104%	13	868	-96.441%
2026-04-28	23.1500	23.1500	23.1500	23.1500	-7.214%	1	860	-96.587%
2026-04-24	24.1200	24.9500	24.1200	24.9500	-5.492%	2	860	-96.834%
2026-04-23	26.1000	26.4200	24.4000	26.4000	+3.651%	81	859	-97.008%
2026-04-22	26.6000	26.6000	25.2200	25.4700	-9.841%	10	877	-96.898%
2026-04-21	28.2500	28.2500	28.2500	28.2500	-0.353%	1	870	-97.204%
2026-04-20	28.3500	28.3500	28.3500	28.3500	+0.283%	10	870	-97.213%
2026-04-17	27.7500	28.8000	27.7500	28.2700	-6.700%	29	870	-97.206%
2026-04-16	30.3000	30.3000	30.3000	30.3000	-1.303%	2	870	-97.393%
2026-04-15	30.7000	30.7000	30.7000	30.7000	+6.118%	1	868	-97.427%
2026-04-14	30.7000	30.7000	28.9300	28.9300	-10.295%	5	868	-97.269%
2026-04-13	34.5000	34.5000	32.2500	32.2500	-4.867%	25	866	-97.550%
2026-04-10	33.4000	34.7000	33.4000	33.9000	+1.497%	44	865	-97.670%
2026-04-09	34.8500	36.7500	33.4000	33.4000	-6.964%	5	838	-97.635%
2026-04-08	34.4000	36.5500	34.4000	35.9000	-16.023%	26	840	-97.799%
2026-04-07	43.5500	44.0900	41.8000	42.7500	+2.641%	19	837	-98.152%
2026-04-06	42.6000	42.6000	41.2300	41.6500	-7.444%	3	830	-98.103%
2026-04-02	49.5700	49.5700	45.0000	45.0000	+5.882%	62	775	-98.244%
2026-04-01	47.0300	47.0300	42.3500	42.5000	-15.423%	82	775	-98.141%
2026-03-31	56.0000	56.0000	50.2500	50.2500	-8.135%	10	718	-98.428%
2026-03-30	47.6200	54.7500	47.6200	54.7000	+22.098%	94	720	-98.556%
2026-03-27	44.8100	45.2500	42.8000	44.8000	-1.776%	248	723	-98.237%
2026-03-26	43.1500	45.6100	43.1500	45.6100	+12.174%	32	846	-98.268%
2026-03-25	40.8200	41.0000	40.5500	40.6600	+8.950%	14	821	-98.057%
2026-03-24	37.8000	38.8300	37.3200	37.3200	+1.441%	24	815	-97.883%
2026-03-23	35.6000	38.1700	35.5000	36.7900	+1.770%	7	803	-97.853%
2026-03-20	36.1500	36.1500	36.1500	36.1500	+9.215%	1	804	-97.815%
2026-03-19	33.1000	33.1000	33.1000	33.1000	+1.534%	2	803	-97.613%
2026-03-17	33.2500	33.2500	32.6000	32.6000	-5.370%	30	803	-97.577%
2026-03-16	34.5200	34.5200	34.4500	34.4500	-10.798%	52	804	-97.707%
2026-03-13	38.6500	38.6500	38.6200	38.6200	-7.186%	2	756	-97.954%
2026-03-12	43.0500	43.0500	41.6100	41.6100	+4.653%	3	756	-98.101%
2026-03-11	41.0000	41.0000	39.7600	39.7600	-2.310%	5	754	-98.013%
2026-03-10	42.8000	42.8000	40.7000	40.7000	-15.261%	5	752	-98.059%
2026-03-09	51.7000	54.0000	48.0300	48.0300	+0.063%	11	753	-98.355%
2026-03-06	46.4100	48.0000	46.4100	48.0000	+5.495%	4	749	-98.354%
2026-03-05	43.8000	45.5000	43.7500	45.5000	+2.593%	3	746	-98.264%
2026-03-04	44.3500	44.3500	44.3500	44.3500	-5.819%	1	744	-98.219%
2026-03-03	47.0400	47.0900	46.7200	47.0900	+15.275%	5	743	-98.322%
2026-03-02	42.6100	42.6100	40.8500	40.8500	-4.175%	111	742	-98.066%
2026-02-27	42.9500	42.9500	41.6500	42.6300	+1.864%	6	742	-98.147%
2026-02-26	41.4300	42.2700	41.4300	41.8500	+3.846%	96	738	-98.112%
2026-02-25	40.5000	40.5000	40.3000	40.3000	+1.409%	10	638	-98.040%
2026-02-24	40.0000	40.0000	39.7400	39.7400	-1.973%	80	638	-98.012%
2026-02-23	40.5400	40.5400	40.5400	40.5400	+3.949%	1	558	-98.051%
2026-02-20	40.0800	40.0800	39.0000	39.0000	-7.692%	2	557	-97.974%
2026-02-19	42.4500	42.4500	42.2500	42.2500	+1.807%	3	556	-98.130%
2026-02-18	41.5000	41.5000	41.5000	41.5000	-8.590%	2	556	-98.096%
2026-02-17	45.4000	45.4000	45.4000	45.4000	+3.182%	6	558	-98.260%
2026-02-13	45.8000	45.8000	44.0000	44.0000	+2.326%	2	557	-98.205%
2026-02-11	44.0000	44.0000	43.0000	43.0000	-12.548%	3	557	-98.163%
2026-02-10	49.1700	49.1700	49.1700	49.1700	+6.084%	1	559	-98.393%
2026-02-09	47.8000	47.8000	46.3500	46.3500	-8.760%	24	558	-98.296%
2026-02-05	50.9000	50.9000	50.8000	50.8000	-3.238%	4	542	-98.445%
2026-02-04	48.4600	56.0500	48.4500	52.5000	+15.309%	16	543	-98.495%
2026-02-03	43.1000	45.5300	43.1000	45.5300	+10.914%	9	539	-98.265%
2026-02-02	41.0500	41.0500	41.0500	41.0500	-6.064%	1	539	-98.076%
2026-01-30	39.6100	43.7000	39.6100	43.7000	+6.068%	59	539	-98.192%
2026-01-29	42.5800	42.5800	41.2000	41.2000	-0.771%	12	528	-98.083%
2026-01-28	40.4700	41.5200	40.4500	41.5200	-1.611%	5	527	-98.097%
2026-01-27	43.0700	43.4500	42.2000	42.2000	-9.829%	18	523	-98.128%
2026-01-26	46.9000	46.9000	45.7600	46.8000	+1.739%	53	510	-98.312%
2026-01-23	46.0000	46.0000	45.4000	46.0000	-0.195%	11	521	-98.283%
2026-01-22	45.7100	46.0900	45.7100	46.0900	+1.520%	56	515	-98.286%
2026-01-21	46.7800	46.7800	45.4000	45.4000	-10.277%	3	463	-98.260%
2026-01-20	47.4300	51.4000	47.3700	50.6000	+3.582%	14	447	-98.439%
2026-01-16	50.9000	51.2900	48.8500	48.8500	-8.913%	320	298	-98.383%
2026-01-15	53.9000	53.9000	53.6300	53.6300	-7.694%	2	298	-98.527%
2026-01-14	56.6000	58.1000	56.6000	58.1000	+2.560%	23	293	-98.640%
2026-01-13	55.2000	56.7000	55.1700	56.6500	+3.964%	24	279	-98.605%
2026-01-12	55.4500	55.4500	54.0700	54.4900	+0.258%	16	277	-98.550%
2026-01-09	55.2600	55.2600	54.3500	54.3500	-10.535%	21	257	-98.546%
2026-01-08	57.5300	60.7500	57.5300	60.7500	+6.917%	30	253	-98.700%
2026-01-07	57.2000	57.3500	55.7500	56.8200	+0.035%	16	254	-98.610%
2026-01-06	58.9500	58.9500	56.7300	56.8000	-9.841%	19	245	-98.609%
2026-01-05	61.5000	63.0000	60.6000	63.0000	+0.175%	15	253	-98.746%
2026-01-02	63.0000	64.8800	62.8900	62.8900	-10.451%	15	253	-98.744%
2025-12-31	69.8000	70.4700	69.8000	70.2300	+4.276%	103	200	-98.875%
2025-12-30	66.5200	67.4700	66.5200	67.3500	-1.420%	3	200	-98.827%
2025-12-29	70.4300	70.4300	68.0000	68.3200	-1.783%	5	199	-98.844%
2025-12-26	69.5600	69.5600	69.5600	69.5600	+1.696%	15	198	-98.864%
2025-12-24	69.4500	69.4500	68.0400	68.4000	-4.536%	27	156	-98.845%
2025-12-23	71.6500	71.6500	71.6500	71.6500	-2.913%	2	156	-98.897%
2025-12-22	73.8500	73.8500	73.8000	73.8000	-10.274%	2	156	-98.930%
2025-12-18	82.2500	82.2500	82.2500	82.2500	-10.792%	10	156	-99.040%
2025-12-03	92.2000	92.2000	92.1500	92.2000	-9.873%	12	146	-99.143%
2025-11-25	102.3000	102.3000	102.3000	102.3000	+0.888%	1	135	-99.228%
2025-11-20	101.4000	101.4000	101.4000	101.4000	+3.702%	1	134	-99.221%
2025-11-19	97.7800	97.7800	97.7800	97.7800	+0.648%	1	135	-99.192%
2025-11-18	97.1500	97.1500	97.1500	97.1500	+6.864%	1	136	-99.187%
2025-11-17	90.9100	90.9100	90.9100	90.9100	+2.781%	1	135	-99.131%
2025-11-14	89.7000	89.9000	88.4500	88.4500	-1.668%	23	136	-99.107%
2025-11-12	89.4000	89.9500	89.4000	89.9500	+4.109%	2	113	-99.122%
2025-11-10	86.1000	86.4000	86.1000	86.4000	-7.395%	4	112	-99.086%
2025-11-03	93.3000	93.3000	93.3000	93.3000	-2.201%	1	109	-99.153%
2025-10-29	95.0000	95.4000	95.0000	95.4000	-2.554%	84	109	-99.172%
2025-10-24	97.9000	97.9000	97.9000	97.9000	-8.015%	2	25	-99.193%
2025-10-21	106.4300	106.4300	106.4300	106.4300	+1.711%	1	23	-99.258%
2025-10-20	103.1900	104.6400	103.1900	104.6400	-2.904%	3	23	-99.245%
2025-10-17	107.7700	107.7700	107.7700	107.7700	+0.504%	2	23	-99.267%
2025-10-16	106.4800	107.2300	106.2300	107.2300	-2.642%	6	23	-99.263%
2025-10-09	110.1400	110.1400	110.1400	110.1400	+0.502%	1	27	-99.283%
2025-10-08	109.5900	109.5900	109.5900	109.5900	-0.797%	1	26	-99.279%
2025-10-06	110.4700	110.4700	110.4700	110.4700	-0.942%	2	25	-99.285%
2025-10-03	111.5200	111.5200	111.5200	111.5200	-3.812%	1	23	-99.292%
2025-10-02	114.0000	115.9400	114.0000	115.9400	-11.225%	15	23	-99.319%
2025-09-24	129.2000	130.6000	129.2000	130.6000	+3.816%	6	9	-99.395%
2025-09-23	125.8000	125.8000	125.8000	125.8000	0.000%	3	0	-99.372%