Dark

MU20270115P300
MU Jan 15 2027 300.00 Put (MU270115P00300000)
option OPRA

EOD

Sep 10, 2026

0.8600+1.176%(+0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.8600	0.8600	0.8600	0.8600	+1.176%	10	7,900	0.000%
2026-09-09	0.9300	0.9300	0.8500	0.8500	-4.494%	17	7,910	+1.176%
2026-09-08	0.8800	0.9600	0.8500	0.8900	+11.250%	117	7,922	-3.371%
2026-09-04	0.8000	0.8000	0.8000	0.8000	-8.046%	4	7,829	+7.500%
2026-09-03	0.7300	0.8700	0.7300	0.8700	-15.534%	6	7,829	-1.149%
2026-09-02	0.8000	1.0300	0.8000	1.0300	+14.444%	30	7,835	-16.505%
2026-09-01	0.7700	0.9200	0.7700	0.9000	0.000%	12	7,841	-4.444%
2026-08-31	1.0000	1.0300	0.9000	0.9000	-5.263%	3	7,846	-4.444%
2026-08-28	1.1700	1.1700	0.9500	0.9500	-22.764%	168	7,846	-9.474%
2026-08-27	1.1800	1.2500	1.1800	1.2300	-4.651%	6	7,964	-30.081%
2026-08-26	1.3700	1.3800	1.2900	1.2900	-16.774%	103	7,963	-33.333%
2026-08-25	1.5000	1.5500	1.4400	1.5500	-3.125%	3	7,865	-44.516%
2026-08-24	1.6000	1.6000	1.6000	1.6000	0.000%	110	7,865	-46.250%
2026-08-21	1.7000	1.7000	1.5600	1.6000	-11.111%	11	7,755	-46.250%
2026-08-20	1.7800	1.8400	1.7400	1.8000	+1.124%	112	7,757	-52.222%
2026-08-19	1.8300	1.9300	1.7700	1.7800	-11.000%	82	7,753	-51.685%
2026-08-18	1.8600	2.0000	1.8000	2.0000	+21.212%	33	7,681	-57.000%
2026-08-17	1.8400	1.8400	1.5500	1.6500	-15.385%	42	7,686	-47.879%
2026-08-14	2.2200	2.2200	1.9500	1.9500	-15.584%	27	7,701	-55.897%
2026-08-13	2.2800	2.3800	2.1500	2.3100	-2.532%	28	7,723	-62.771%
2026-08-12	2.7400	2.7400	2.3500	2.3700	-18.276%	16	7,725	-63.713%
2026-08-11	2.9600	3.0000	2.9000	2.9000	-6.452%	16	7,739	-70.345%
2026-08-10	4.4000	4.4000	3.1000	3.1000	-25.301%	62	7,733	-72.258%
2026-08-07	5.0600	5.0600	4.1500	4.1500	-20.192%	17	7,744	-79.277%
2026-08-06	5.9000	5.9000	5.0000	5.2000	-1.887%	1,302	7,746	-83.462%
2026-08-05	5.9000	5.9000	5.2400	5.3000	-13.115%	91	7,254	-83.774%
2026-08-04	6.0500	6.5000	5.9000	6.1000	-9.630%	70	7,222	-85.902%
2026-08-03	8.3500	10.5000	6.6100	6.7500	-8.163%	25	7,253	-87.259%
2026-07-31	6.3000	7.6100	6.3000	7.3500	+7.143%	32	7,253	-88.299%
2026-07-30	8.2000	8.2500	6.8600	6.8600	-31.055%	85	7,230	-87.464%
2026-07-29	8.0500	10.0000	8.0500	9.9500	+13.068%	237	7,187	-91.357%
2026-07-28	8.7100	9.9000	8.7100	8.8000	+16.556%	788	7,190	-90.227%
2026-07-27	7.9600	8.8000	7.5000	7.5500	-5.625%	77	7,489	-88.609%
2026-07-24	7.6300	8.0000	7.6300	8.0000	-0.867%	6	7,522	-89.250%
2026-07-23	7.5000	8.0700	7.4700	8.0700	+1.765%	58	7,526	-89.343%
2026-07-21	7.8000	8.0700	7.7700	7.9300	-16.963%	27	7,476	-89.155%
2026-07-20	8.5000	9.5500	8.1600	9.5500	-2.051%	11	7,473	-90.995%
2026-07-17	8.9900	10.7100	7.9500	9.7500	+2.632%	22	7,473	-91.179%
2026-07-16	9.5000	9.5000	8.9500	9.5000	+6.622%	19	7,475	-90.947%
2026-07-15	8.5000	9.3700	8.5000	8.9100	+13.503%	194	7,475	-90.348%
2026-07-14	7.9000	7.9000	7.5500	7.8500	-1.875%	151	7,359	-89.045%
2026-07-13	9.2500	9.2500	8.0000	8.0000	-4.762%	83	7,269	-89.250%
2026-07-10	8.5000	8.5000	8.3500	8.4000	-5.085%	37	7,289	-89.762%
2026-07-09	8.6500	8.8500	8.4000	8.8500	-11.677%	17	7,294	-90.282%
2026-07-08	9.6500	10.0200	9.6500	10.0200	-5.024%	5	7,298	-91.417%
2026-07-07	10.6400	12.6500	10.3000	10.5500	+13.441%	54	7,297	-91.848%
2026-07-06	9.2500	9.4100	9.0700	9.3000	-10.318%	19	7,274	-90.753%
2026-07-02	8.5000	10.5500	8.5000	10.3700	+20.581%	105	7,217	-91.707%
2026-07-01	8.0000	8.7500	7.5500	8.6000	+22.857%	68	7,217	-90.000%
2026-06-30	7.5000	7.5000	6.9500	7.0000	-6.667%	4	7,175	-87.714%
2026-06-29	8.2000	8.6400	7.5000	7.5000	-1.961%	23	7,177	-88.533%
2026-06-26	7.9500	7.9500	7.4000	7.6500	+8.511%	105	7,192	-88.758%
2026-06-25	5.5000	7.5000	5.5000	7.0500	-19.244%	196	7,130	-87.801%
2026-06-24	9.0000	9.1000	8.6300	8.7300	-8.105%	147	7,153	-90.149%
2026-06-23	10.0000	10.1400	9.0000	9.5000	+26.667%	40	7,037	-90.947%
2026-06-22	8.3500	8.3500	7.5000	7.5000	-13.793%	15	7,027	-88.533%
2026-06-18	8.9000	8.9000	8.7000	8.7000	+1.045%	5	7,028	-90.115%
2026-06-17	9.0000	9.0000	8.5700	8.6100	-6.413%	6	7,028	-90.012%
2026-06-16	8.5000	9.6400	8.2500	9.2000	+3.955%	754	7,028	-90.652%
2026-06-15	10.0100	10.0100	8.8500	8.8500	-25.630%	48	6,405	-90.282%
2026-06-12	12.2000	12.2000	11.9000	11.9000	+2.586%	2	6,405	-92.773%
2026-06-11	13.5000	13.5000	11.6000	11.6000	-15.636%	6	6,405	-92.586%
2026-06-10	13.2000	14.0000	12.4500	13.7500	+9.127%	44	6,406	-93.745%
2026-06-09	10.8500	13.9400	10.8500	12.6000	+9.565%	51	6,432	-93.175%
2026-06-08	11.8000	11.8000	11.2500	11.5000	-12.747%	31	6,420	-92.522%
2026-06-05	10.5700	13.3200	10.4500	13.1800	+34.903%	393	6,438	-93.475%
2026-06-04	9.9200	10.2000	9.6000	9.7700	+11.657%	187	6,426	-91.198%
2026-06-03	9.0000	9.0000	8.7400	8.7500	-2.778%	4	6,527	-90.171%
2026-06-02	9.8000	9.8000	8.8000	9.0000	-4.255%	35	6,528	-90.444%
2026-06-01	10.0000	10.2000	9.4000	9.4000	-10.476%	98	6,520	-90.851%
2026-05-29	10.0000	10.5000	10.0000	10.5000	+1.942%	15	6,509	-91.810%
2026-05-28	10.5000	10.6300	10.2500	10.3000	-3.738%	241	6,517	-91.650%
2026-05-27	10.7900	11.3300	10.5000	10.7000	-2.727%	80	6,495	-91.963%
2026-05-26	14.0000	14.0000	10.5100	11.0000	-18.216%	178	6,518	-92.182%
2026-05-22	14.4900	14.4900	13.3500	13.4500	-4.270%	20	6,571	-93.606%
2026-05-21	15.3000	15.3000	13.8100	14.0500	-9.472%	11	6,558	-93.879%
2026-05-20	15.3500	16.0000	15.3500	15.5200	-3.302%	9	6,558	-94.459%
2026-05-19	17.5000	18.3000	15.9000	16.0500	-11.130%	502	6,128	-94.642%
2026-05-18	14.8700	18.9500	14.8700	18.0600	+16.067%	217	6,128	-95.238%
2026-05-15	16.3500	16.6500	15.3700	15.5600	+3.733%	16	6,128	-94.473%
2026-05-14	14.9000	15.4000	14.9000	15.0000	-0.133%	49	6,136	-94.267%
2026-05-13	15.9700	16.0600	15.0200	15.0200	-8.970%	240	6,143	-94.274%
2026-05-12	15.5400	17.5000	15.5400	16.5000	+1.227%	85	6,143	-94.788%
2026-05-11	14.0000	16.3000	13.5500	16.3000	+9.764%	200	6,143	-94.724%
2026-05-08	15.5000	16.0500	14.8500	14.8500	-14.162%	222	6,035	-94.209%
2026-05-07	17.5000	17.9000	16.3000	17.3000	+0.290%	2,031	6,017	-95.029%
2026-05-06	16.6000	18.2300	16.6000	17.2500	+0.291%	142	5,068	-95.014%
2026-05-05	18.0000	18.0000	16.6800	17.2000	-13.828%	338	5,090	-95.000%
2026-05-04	20.0000	20.0500	19.3800	19.9600	-10.050%	269	4,996	-95.691%
2026-05-01	24.3000	24.3000	22.1000	22.1900	-9.760%	76	5,167	-96.124%
2026-04-30	23.5000	25.0500	23.3500	24.5900	-0.445%	813	5,167	-96.503%
2026-04-29	22.9500	24.7200	22.9500	24.7000	-4.264%	22	4,517	-96.518%
2026-04-28	27.2300	27.8000	25.4300	25.8000	+3.200%	227	4,520	-96.667%
2026-04-27	25.2000	26.4000	25.0000	25.0000	-9.453%	500	4,440	-96.560%
2026-04-24	27.2600	27.7500	26.7000	27.6100	-5.671%	93	4,247	-96.885%
2026-04-23	28.8400	29.5000	27.5500	29.2700	+3.318%	42	4,273	-97.062%
2026-04-22	29.5000	29.9000	27.6500	28.3300	-9.835%	338	4,241	-96.964%
2026-04-21	30.4000	31.7000	30.4000	31.4200	+0.544%	55	4,143	-97.263%
2026-04-20	30.3200	31.9000	30.3000	31.2500	-0.541%	51	4,143	-97.248%
2026-04-17	30.7700	32.1000	30.6000	31.4200	-2.935%	47	4,143	-97.263%
2026-04-16	33.8500	34.1000	32.3700	32.3700	-2.617%	50	4,149	-97.343%
2026-04-15	32.4500	35.0700	32.4500	33.2400	+2.910%	43	4,178	-97.413%
2026-04-14	34.6700	34.6700	31.8200	32.3000	-8.056%	85	4,163	-97.337%
2026-04-13	38.7000	38.7000	35.1000	35.1300	-5.868%	76	4,148	-97.552%
2026-04-10	36.9500	38.5300	36.8500	37.3200	+1.001%	83	4,152	-97.696%
2026-04-09	38.5000	40.4500	36.5800	36.9500	-5.619%	139	4,143	-97.673%
2026-04-08	39.0000	40.0000	38.1500	39.1500	-17.579%	362	4,157	-97.803%
2026-04-07	46.2800	48.0000	45.7200	47.5000	+3.261%	25	4,102	-98.189%
2026-04-06	46.5500	46.5500	44.6500	46.0000	-5.233%	22	4,095	-98.130%
2026-04-02	55.0000	55.0000	48.5400	48.5400	+2.189%	284	4,014	-98.228%
2026-04-01	53.0000	53.0000	46.0000	47.5000	-13.083%	220	4,014	-98.189%
2026-03-31	58.5500	60.8200	54.6500	54.6500	-8.151%	200	4,050	-98.426%
2026-03-30	50.0000	60.5000	50.0000	59.5000	+21.305%	154	4,016	-98.555%
2026-03-27	49.0000	50.0000	46.7800	49.0500	-1.109%	1,675	3,965	-98.247%
2026-03-26	46.2300	50.6000	46.2300	49.6000	+12.753%	99	3,495	-98.266%
2026-03-25	44.9300	45.5000	42.5000	43.9900	+6.000%	114	3,490	-98.045%
2026-03-24	41.2000	43.2000	41.0600	41.5000	+2.596%	69	3,403	-97.928%
2026-03-23	39.0000	42.0000	38.1200	40.4500	-0.663%	49	3,416	-97.874%
2026-03-20	37.0000	41.7500	36.5000	40.7200	+12.642%	57	3,399	-97.888%
2026-03-19	40.7700	40.7700	35.6500	36.1500	+2.321%	244	3,404	-97.621%
2026-03-18	35.0000	35.4200	34.5000	35.3300	+0.943%	155	3,220	-97.566%
2026-03-17	37.5500	37.6000	35.0000	35.0000	-10.095%	71	3,188	-97.543%
2026-03-16	38.1000	38.9300	36.6900	38.9300	-7.066%	100	3,171	-97.791%
2026-03-13	43.0000	43.5000	41.0000	41.8900	-8.317%	57	3,149	-97.947%
2026-03-12	46.0000	46.8500	45.6300	45.6900	+5.862%	17	3,172	-98.118%
2026-03-11	43.9500	43.9900	43.1500	43.1600	-8.170%	24	3,180	-98.007%
2026-03-10	48.0000	48.0000	44.6600	47.0000	-6.356%	19	3,170	-98.170%
2026-03-09	57.0000	58.3000	50.1900	50.1900	-10.375%	121	3,179	-98.287%
2026-03-06	52.5000	56.0000	49.8000	56.0000	+16.618%	55	3,110	-98.464%
2026-03-05	46.5000	50.9000	46.5000	48.0200	+2.871%	82	3,068	-98.209%
2026-03-04	46.6800	49.0000	45.4000	46.6800	-8.650%	51	3,100	-98.158%
2026-03-03	51.0400	53.4500	50.7000	51.1000	+14.063%	788	3,085	-98.317%
2026-03-02	46.5300	47.2000	44.3900	44.8000	-2.397%	9	2,474	-98.080%
2026-02-27	46.5500	47.0000	44.9500	45.9000	+1.012%	11	2,473	-98.126%
2026-02-26	45.0000	47.6900	45.0000	45.4400	+3.508%	70	2,465	-98.107%
2026-02-25	43.7000	44.3000	43.5000	43.9000	-5.591%	7	2,413	-98.041%
2026-02-24	43.8500	46.5000	42.0500	46.5000	+4.777%	30	2,413	-98.151%
2026-02-23	44.2500	44.8000	44.2500	44.3800	+5.667%	85	2,410	-98.062%
2026-02-20	43.5000	43.5000	42.0000	42.0000	-7.895%	29	2,398	-97.952%
2026-02-19	45.9500	46.0000	45.6000	45.6000	+1.378%	12	2,381	-98.114%
2026-02-18	47.9600	48.0400	43.4700	44.9800	-6.854%	34	2,373	-98.088%
2026-02-17	50.1500	50.1500	46.7700	48.2900	+4.186%	63	2,383	-98.219%
2026-02-13	51.9000	51.9000	46.3500	46.3500	-3.256%	25	2,339	-98.145%
2026-02-12	44.0000	47.9100	43.5000	47.9100	+1.397%	98	2,339	-98.205%
2026-02-11	46.5000	50.0800	46.5000	47.2500	-12.256%	56	2,346	-98.180%
2026-02-10	53.4500	54.6400	52.2500	53.8500	+5.237%	16	2,327	-98.403%
2026-02-09	53.7000	55.4500	50.6600	51.1700	+0.629%	140	2,327	-98.319%
2026-02-06	55.6000	57.0000	50.5000	50.8500	-9.648%	45	2,366	-98.309%
2026-02-05	59.2000	59.4000	55.0000	56.2800	-2.444%	57	2,359	-98.472%
2026-02-04	50.3000	61.2700	50.3000	57.6900	+18.704%	281	2,332	-98.509%
2026-02-03	48.7500	50.0000	46.6000	48.6000	+7.403%	475	2,187	-98.230%
2026-02-02	48.5000	48.5000	44.4100	45.2500	-6.701%	32	1,732	-98.099%
2026-01-30	42.8500	50.0000	42.8200	48.5000	+8.380%	106	1,742	-98.227%
2026-01-29	44.1400	47.8500	43.5100	44.7500	-0.401%	69	1,735	-98.078%
2026-01-28	44.4000	46.0000	43.8500	44.9300	-3.914%	76	1,692	-98.086%
2026-01-27	46.0200	48.2000	46.0200	46.7600	-6.945%	124	1,681	-98.161%
2026-01-26	50.8000	52.8000	50.0500	50.2500	-0.298%	131	1,612	-98.289%
2026-01-23	50.0000	51.1000	49.4500	50.4000	+0.418%	60	1,582	-98.294%
2026-01-22	51.9700	52.5500	49.4700	50.1900	-1.588%	75	1,535	-98.287%
2026-01-21	55.4000	55.4000	50.3200	51.0000	-7.942%	125	1,487	-98.314%
2026-01-20	52.5000	56.9500	52.1800	55.4000	+4.096%	92	1,415	-98.448%
2026-01-16	54.5200	56.4000	53.1000	53.2200	-11.595%	325	1,469	-98.384%
2026-01-15	58.6200	60.2500	58.3500	60.2000	-3.987%	120	1,469	-98.571%
2026-01-14	61.0000	63.0500	61.0000	62.7000	+3.040%	132	1,361	-98.628%
2026-01-13	60.3000	61.4100	60.1000	60.8500	+3.574%	44	1,325	-98.587%
2026-01-12	60.7800	60.7800	58.7500	58.7500	-1.674%	5	1,313	-98.536%
2026-01-09	61.9200	62.6300	59.6000	59.7500	-8.105%	167	1,311	-98.561%
2026-01-08	62.5000	66.1000	62.5000	65.0200	+4.652%	535	1,314	-98.677%
2026-01-07	62.1500	62.7200	60.8600	62.1300	-0.145%	62	913	-98.616%
2026-01-06	65.0000	65.0000	61.7000	62.2200	-8.054%	138	903	-98.618%
2026-01-05	67.5000	69.3600	66.5500	67.6700	-0.456%	718	799	-98.729%
2026-01-02	70.0200	70.2500	67.8000	67.9800	-10.317%	15	124	-98.735%
2025-12-31	75.8000	75.8000	75.8000	75.8000	+3.552%	1	113	-98.865%
2025-12-30	73.0800	73.2000	72.5700	73.2000	-1.877%	6	113	-98.825%
2025-12-29	75.1300	75.4000	74.6000	74.6000	-1.570%	4	108	-98.847%
2025-12-26	75.7900	75.7900	75.7900	75.7900	+1.595%	1	107	-98.865%
2025-12-24	74.6000	74.6000	74.6000	74.6000	-4.298%	1	106	-98.847%
2025-12-23	77.9500	77.9500	77.9500	77.9500	-1.342%	10	106	-98.897%
2025-12-22	80.7800	80.7800	79.0100	79.0100	-4.968%	2	96	-98.912%
2025-12-19	83.1400	83.1400	83.1400	83.1400	-9.434%	1	94	-98.966%
2025-12-09	91.8000	91.8000	91.8000	91.8000	-4.772%	5	93	-99.063%
2025-12-02	96.4000	96.4000	96.4000	96.4000	+0.942%	1	93	-99.108%
2025-12-01	95.5000	95.5000	95.5000	95.5000	-19.409%	3	93	-99.099%
2025-11-21	118.5000	118.5000	118.5000	118.5000	+8.865%	2	90	-99.274%
2025-11-20	102.4000	108.8500	102.4000	108.8500	+0.880%	2	90	-99.210%
2025-11-19	111.1000	111.1000	107.9000	107.9000	+4.656%	11	90	-99.203%
2025-11-18	102.2300	104.8800	102.2300	103.1000	+11.327%	14	89	-99.166%
2025-11-17	92.5700	92.6100	92.5700	92.6100	-3.026%	6	88	-99.071%
2025-11-14	94.1500	95.7500	94.1500	95.5000	-5.893%	18	82	-99.099%
2025-11-13	96.5000	101.4800	96.5000	101.4800	+9.001%	2	67	-99.153%
2025-11-10	93.1000	93.1000	93.1000	93.1000	-6.196%	1	66	-99.076%
2025-11-05	99.2500	99.2500	99.2500	99.2500	-0.800%	10	66	-99.134%
2025-11-03	100.1000	100.1000	100.0500	100.0500	-11.460%	2	65	-99.140%
2025-10-23	113.7700	113.7700	113.0000	113.0000	-2.837%	10	65	-99.239%
2025-10-16	117.4700	117.4700	115.0000	116.3000	-2.269%	14	60	-99.261%
2025-10-09	119.0000	119.0000	119.0000	119.0000	-1.408%	5	48	-99.277%
2025-10-03	120.7000	120.7000	120.7000	120.7000	-4.509%	2	48	-99.287%
2025-10-01	126.9500	126.9500	125.5100	126.4000	-13.246%	27	46	-99.320%
2025-09-25	142.8000	145.7000	142.8000	145.7000	+4.109%	14	23	-99.410%
2025-09-24	138.6400	142.1500	138.6400	139.9500	0.000%	9	9	-99.385%