Dark

MU20270115P310
MU Jan 15 2027 310.00 Put (MU270115P00310000)
option OPRA

EOD

Sep 10, 2026

1.13+13.000%(+0.13)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.1300	1.1300	1.1300	1.1300	+13.000%	3	962	0.000%
2026-09-09	1.0000	1.0000	1.0000	1.0000	+2.041%	5	965	+13.000%
2026-09-08	0.9000	0.9800	0.9000	0.9800	+3.158%	3	965	+15.306%
2026-09-04	0.9500	0.9500	0.9500	0.9500	+5.556%	1	966	+18.947%
2026-09-03	0.9000	0.9000	0.9000	0.9000	-13.462%	1	966	+25.556%
2026-09-02	1.0300	1.0400	1.0200	1.0400	-3.704%	12	966	+8.654%
2026-09-01	1.0800	1.0800	1.0800	1.0800	+6.931%	1	974	+4.630%
2026-08-31	1.0700	1.1600	1.0100	1.0100	-37.267%	6	975	+11.881%
2026-08-28	1.6100	1.6100	1.6100	1.6100	+11.034%	1	980	-29.814%
2026-08-26	1.4500	1.4500	1.4500	1.4500	-9.375%	1	981	-22.069%
2026-08-25	1.7000	1.7000	1.6000	1.6000	-17.526%	3	982	-29.375%
2026-08-24	1.9400	1.9400	1.9400	1.9400	+10.857%	1	984	-41.753%
2026-08-21	1.7500	1.7500	1.7300	1.7500	-13.793%	7	985	-35.429%
2026-08-20	2.1400	2.1400	1.9600	2.0300	+13.408%	11	990	-44.335%
2026-08-17	1.9800	1.9800	1.7900	1.7900	-17.890%	5	986	-36.872%
2026-08-14	2.3000	2.3000	2.1800	2.1800	-12.800%	2	987	-48.165%
2026-08-13	2.5000	2.5000	2.4000	2.5000	-3.846%	9	987	-54.800%
2026-08-12	2.7000	2.7500	2.6000	2.6000	-40.230%	5	987	-56.538%
2026-08-07	5.2500	5.2500	4.3500	4.3500	-22.321%	17	986	-74.023%
2026-08-06	5.5000	5.6000	5.5000	5.6000	-5.085%	37	987	-79.821%
2026-08-05	6.5000	6.5000	5.9000	5.9000	-10.606%	10	970	-80.847%
2026-08-04	6.6000	6.6000	6.6000	6.6000	-12.351%	19	978	-82.879%
2026-08-03	7.5300	7.5300	7.5300	7.5300	-4.076%	1	997	-84.993%
2026-07-31	8.0000	8.0000	7.8500	7.8500	-4.268%	2	997	-85.605%
2026-07-30	8.2400	8.4000	8.2000	8.2000	-21.905%	5	997	-86.220%
2026-07-29	10.1300	10.5000	10.0200	10.5000	+2.941%	8	996	-89.238%
2026-07-28	9.5300	10.2000	9.5300	10.2000	+15.254%	3	991	-88.922%
2026-07-24	8.8500	8.8500	8.8500	8.8500	+0.683%	1	991	-87.232%
2026-07-22	8.7900	8.7900	8.7900	8.7900	+2.209%	1	991	-87.144%
2026-07-21	8.6000	8.6000	8.6000	8.6000	-16.098%	2	991	-86.860%
2026-07-20	9.1200	10.2500	9.1200	10.2500	+15.169%	12	991	-88.976%
2026-07-17	11.1900	11.1900	8.9000	8.9000	-14.423%	4	992	-87.303%
2026-07-16	10.4000	10.4000	10.4000	10.4000	+23.077%	1	992	-89.135%
2026-07-14	8.4500	8.4500	8.4500	8.4500	-5.056%	1	991	-86.627%
2026-07-13	9.1000	9.1000	8.9000	8.9000	-2.198%	79	991	-87.303%
2026-07-10	9.1500	9.1500	9.1000	9.1000	-3.088%	2	981	-87.582%
2026-07-09	9.1300	9.3900	9.1300	9.3900	-13.853%	2	982	-87.966%
2026-07-08	10.9800	10.9800	10.9000	10.9000	-5.628%	15	980	-89.633%
2026-07-07	11.7500	12.0300	11.5500	11.5500	+13.793%	15	979	-90.216%
2026-07-06	9.8700	10.1500	9.8700	10.1500	-8.559%	16	968	-88.867%
2026-07-02	11.1000	11.1000	11.1000	11.1000	+33.735%	1	968	-89.820%
2026-06-29	8.3000	8.3000	8.3000	8.3000	+11.111%	8	968	-86.386%
2026-06-25	7.7300	7.7300	7.4500	7.4700	-22.349%	11	960	-84.873%
2026-06-24	9.6200	9.6200	9.6200	9.6200	-10.261%	10	966	-88.254%
2026-06-23	10.6500	10.7200	10.5000	10.7200	+25.380%	4	966	-89.459%
2026-06-22	8.6900	8.6900	8.5500	8.5500	-12.308%	13	964	-86.784%
2026-06-16	9.7500	9.7500	9.7500	9.7500	-5.523%	1	968	-88.410%
2026-06-15	10.3200	10.3200	10.3200	10.3200	-22.231%	1	968	-89.050%
2026-06-12	13.2700	13.2700	13.2700	13.2700	-11.651%	1	968	-91.485%
2026-06-10	15.0000	15.0200	15.0000	15.0200	+18.735%	3	969	-92.477%
2026-06-08	12.5500	12.7000	12.5500	12.6500	-13.297%	21	969	-91.067%
2026-06-05	12.0000	14.5900	12.0000	14.5900	+32.516%	4	962	-92.255%
2026-06-04	11.1000	11.1000	11.0100	11.0100	+16.017%	22	961	-89.737%
2026-06-03	9.4900	9.4900	9.4900	9.4900	-3.655%	1	981	-88.093%
2026-06-02	9.8500	9.8500	9.8500	9.8500	-6.190%	2	982	-88.528%
2026-06-01	10.7500	11.4000	10.5000	10.5000	-8.696%	12	984	-89.238%
2026-05-29	11.5000	11.5000	11.5000	11.5000	+2.679%	2	976	-90.174%
2026-05-28	11.2000	11.2000	11.2000	11.2000	-6.511%	1	978	-89.911%
2026-05-27	12.0000	12.3000	11.9800	11.9800	+4.174%	7	979	-90.568%
2026-05-26	13.3600	13.3600	11.5000	11.5000	-22.663%	37	979	-90.174%
2026-05-22	15.8200	15.8200	14.8700	14.8700	-12.375%	7	972	-92.401%
2026-05-20	17.0800	17.1500	16.9700	16.9700	-15.990%	12	971	-93.341%
2026-05-19	20.2000	20.2000	20.2000	20.2000	-0.786%	2	974	-94.406%
2026-05-18	17.7300	20.3600	17.7300	20.3600	+18.029%	66	974	-94.450%
2026-05-15	17.6500	17.6500	16.8900	17.2500	+5.183%	15	974	-93.449%
2026-05-14	16.6000	16.6000	16.4000	16.4000	-12.859%	2	994	-93.110%
2026-05-12	17.3400	18.8200	17.3400	18.8200	+9.674%	4	995	-93.996%
2026-05-11	16.4500	17.1600	16.0500	17.1600	+1.538%	53	995	-93.415%
2026-05-08	16.9000	17.1500	16.9000	16.9000	-11.053%	15	988	-93.314%
2026-05-06	20.0000	20.1200	18.7100	19.0000	+0.529%	14	988	-94.053%
2026-05-05	19.9500	19.9500	18.7500	18.9000	-13.895%	25	977	-94.021%
2026-05-04	22.1000	22.1300	21.7600	21.9500	-18.401%	48	976	-94.852%
2026-04-30	26.7500	26.9000	26.7500	26.9000	-1.645%	11	946	-95.799%
2026-04-29	26.7700	27.4800	26.7700	27.3500	-7.225%	4	955	-95.868%
2026-04-28	28.8800	29.4800	28.8800	29.4800	+5.550%	10	955	-96.167%
2026-04-27	28.6000	28.8000	27.9300	27.9300	-8.185%	7	950	-95.954%
2026-04-24	29.7500	30.4200	29.7500	30.4200	-4.580%	9	946	-96.285%
2026-04-23	31.8700	31.8800	31.8600	31.8800	+3.172%	10	946	-96.455%
2026-04-22	32.2000	32.2000	30.9000	30.9000	-8.309%	64	939	-96.343%
2026-04-21	34.1000	34.1000	33.7000	33.7000	-1.892%	2	907	-96.647%
2026-04-20	34.6000	34.6000	34.3000	34.3500	-1.151%	78	907	-96.710%
2026-04-17	33.8200	34.7500	33.8200	34.7500	-4.270%	9	831	-96.748%
2026-04-15	35.7000	36.3000	35.7000	36.3000	+0.471%	16	832	-96.887%
2026-04-14	38.1500	38.1500	35.0700	36.1300	-6.472%	157	845	-96.872%
2026-04-13	42.5500	42.5500	38.6300	38.6300	-4.735%	9	834	-97.075%
2026-04-10	41.2700	41.2700	40.5500	40.5500	-1.338%	25	840	-97.213%
2026-04-09	41.8500	44.3500	41.1000	41.1000	-5.081%	33	836	-97.251%
2026-04-08	43.5500	43.6500	42.1500	43.3000	-16.329%	30	835	-97.390%
2026-04-07	52.1500	52.1500	50.0300	51.7500	+3.604%	14	835	-97.816%
2026-04-06	51.5000	51.5000	49.9500	49.9500	-7.328%	2	834	-97.738%
2026-04-02	56.0000	56.0500	53.9000	53.9000	+2.981%	30	807	-97.904%
2026-04-01	54.7000	54.7000	50.8700	52.3400	-13.588%	51	807	-97.841%
2026-03-31	65.0000	65.0000	60.5700	60.5700	-5.728%	33	774	-98.134%
2026-03-30	58.4000	65.0000	58.4000	64.2500	+19.313%	15	768	-98.241%
2026-03-27	52.1000	53.8500	51.3400	53.8500	-2.622%	90	768	-97.902%
2026-03-26	51.7000	55.3000	51.7000	55.3000	+15.449%	9	689	-97.957%
2026-03-25	48.2000	49.0000	47.6700	47.9000	+6.444%	96	677	-97.641%
2026-03-24	46.0000	46.3000	45.0000	45.0000	+0.111%	70	592	-97.489%
2026-03-23	42.5500	45.0000	41.8500	44.9500	+0.627%	13	535	-97.486%
2026-03-20	41.2700	44.6700	40.0500	44.6700	+14.538%	148	535	-97.470%
2026-03-19	40.0000	41.4000	39.0000	39.0000	+3.038%	130	516	-97.103%
2026-03-18	38.0500	38.0500	37.8500	37.8500	-2.323%	2	410	-97.015%
2026-03-17	40.5000	40.5000	38.7500	38.7500	-15.393%	8	408	-97.084%
2026-03-13	46.0500	46.0500	45.8000	45.8000	-7.306%	2	408	-97.533%
2026-03-12	51.2000	51.2000	49.4100	49.4100	-3.118%	27	409	-97.713%
2026-03-10	49.0000	51.1500	48.5000	51.0000	-11.320%	149	395	-97.784%
2026-03-09	57.8000	57.8000	57.2500	57.5100	-1.186%	11	394	-98.035%
2026-03-06	55.9100	58.2000	54.0500	58.2000	+5.818%	5	389	-98.058%
2026-03-05	51.5000	55.6400	51.5000	55.0000	+11.134%	4	386	-97.945%
2026-03-04	52.9500	52.9500	49.2800	49.4900	-10.555%	4	384	-97.717%
2026-03-03	57.3100	57.6600	55.1500	55.3300	+13.265%	30	383	-97.958%
2026-03-02	49.6300	50.0800	48.6900	48.8500	-1.113%	16	385	-97.687%
2026-02-27	50.6500	50.6500	49.4000	49.4000	-1.002%	3	385	-97.713%
2026-02-26	51.1100	51.1100	49.0000	49.9000	+5.031%	43	382	-97.735%
2026-02-25	47.4000	47.5100	47.4000	47.5100	-2.544%	18	344	-97.622%
2026-02-23	46.7000	48.7500	46.7000	48.7500	+5.978%	13	344	-97.682%
2026-02-20	47.0300	47.0300	45.9400	46.0000	-8.367%	7	354	-97.543%
2026-02-19	50.1000	50.2000	50.1000	50.2000	-4.015%	2	355	-97.749%
2026-02-17	54.3500	54.3500	51.2000	52.3000	+2.670%	9	356	-97.839%
2026-02-13	55.9000	56.2000	50.7000	50.9400	+4.385%	78	344	-97.782%
2026-02-12	48.7500	48.8000	48.7500	48.8000	-14.775%	2	344	-97.684%
2026-02-10	56.4000	57.2600	56.4000	57.2600	+1.345%	3	344	-98.027%
2026-02-09	56.5000	56.5000	56.5000	56.5000	+1.382%	49	342	-98.000%
2026-02-06	57.8000	57.8500	55.6500	55.7300	-7.579%	8	294	-97.972%
2026-02-05	63.7000	63.7000	60.3000	60.3000	-3.210%	3	291	-98.126%
2026-02-04	66.1500	66.1500	62.3000	62.3000	+20.503%	11	289	-98.186%
2026-02-03	51.7000	51.7000	51.7000	51.7000	+6.598%	2	285	-97.814%
2026-02-02	48.5000	48.5000	48.5000	48.5000	-7.882%	1	284	-97.670%
2026-01-30	46.7600	52.6500	46.7600	52.6500	+7.956%	20	284	-97.854%
2026-01-28	48.9000	49.9000	48.3000	48.7700	-3.617%	26	283	-97.683%
2026-01-27	52.7000	52.7000	50.6000	50.6000	-8.333%	38	281	-97.767%
2026-01-26	56.7000	57.0700	55.2000	55.2000	+0.364%	8	279	-97.953%
2026-01-23	54.5000	55.0000	54.4500	55.0000	+0.825%	10	275	-97.945%
2026-01-22	55.5000	56.5700	54.4500	54.5500	-2.398%	21	270	-97.929%
2026-01-21	55.7900	55.8900	55.7900	55.8900	-7.129%	4	252	-97.978%
2026-01-20	59.3200	60.5000	58.2000	60.1800	+1.058%	24	252	-98.122%
2026-01-16	61.5000	61.5000	59.5500	59.5500	-5.775%	6	253	-98.102%
2026-01-15	63.8000	63.8000	63.2000	63.2000	-6.509%	7	253	-98.212%
2026-01-14	67.2000	67.6000	67.2000	67.6000	+1.715%	5	253	-98.328%
2026-01-13	66.0000	66.5000	66.0000	66.4600	+3.520%	38	253	-98.300%
2026-01-12	64.7500	64.7500	64.2000	64.2000	-1.850%	13	218	-98.240%
2026-01-09	67.4400	67.5000	65.0900	65.4100	-6.823%	69	217	-98.272%
2026-01-08	69.5500	71.6000	69.3000	70.2000	+4.232%	62	194	-98.390%
2026-01-07	67.0000	68.4300	67.0000	67.3500	+0.899%	29	166	-98.322%
2026-01-06	70.5900	71.0000	66.7500	66.7500	-11.881%	41	158	-98.307%
2026-01-05	72.3500	75.7500	72.2000	75.7500	+2.921%	39	157	-98.508%
2026-01-02	75.0000	76.0400	73.4100	73.6000	-10.615%	15	157	-98.465%
2025-12-31	81.8000	82.3400	81.8000	82.3400	+3.834%	3	140	-98.628%
2025-12-30	79.3000	79.3000	79.3000	79.3000	+0.545%	1	140	-98.575%
2025-12-29	81.3800	81.3800	78.8700	78.8700	-2.630%	2	139	-98.567%
2025-12-26	81.0000	81.0000	81.0000	81.0000	-6.087%	10	138	-98.605%
2025-12-22	86.3800	86.3800	86.2500	86.2500	-3.133%	8	129	-98.690%
2025-12-19	89.0400	89.0400	89.0400	89.0400	-11.728%	8	129	-98.731%
2025-12-15	100.8700	100.8700	100.8700	100.8700	-2.068%	1	121	-98.880%
2025-12-12	102.5500	103.0000	102.5500	103.0000	+4.888%	51	122	-98.903%
2025-12-10	98.2000	98.2000	98.2000	98.2000	-3.961%	3	75	-98.849%
2025-11-14	102.7500	102.7500	102.2000	102.2500	+2.434%	18	72	-98.895%
2025-11-10	100.3500	100.3500	99.8200	99.8200	-6.158%	2	56	-98.868%
2025-11-05	106.3700	106.3700	106.3700	106.3700	-1.180%	1	56	-98.938%
2025-11-03	107.6400	107.6400	107.6400	107.6400	-5.205%	1	56	-98.950%
2025-10-31	113.5500	113.5500	113.5500	113.5500	+3.765%	1	56	-99.005%
2025-10-30	110.7200	110.7200	109.4300	109.4300	-3.441%	2	56	-98.967%
2025-10-24	113.3300	113.3300	113.3300	113.3300	-9.300%	1	57	-99.003%
2025-10-22	124.9500	124.9500	124.9500	124.9500	+1.950%	1	57	-99.096%
2025-10-21	122.5600	122.5600	122.5600	122.5600	+1.684%	2	57	-99.078%
2025-10-20	118.8100	120.5900	118.8100	120.5300	-5.080%	6	57	-99.062%
2025-10-06	126.9800	126.9800	126.9800	126.9800	-1.474%	1	57	-99.110%
2025-10-03	128.8800	128.8800	128.8800	128.8800	-3.497%	1	57	-99.123%
2025-10-02	133.3000	133.5500	132.7500	133.5500	-8.902%	35	56	-99.154%
2025-09-29	146.6000	146.6000	146.6000	146.6000	-2.038%	10	21	-99.229%
2025-09-24	149.0000	149.6500	147.9000	149.6500	0.000%	11	11	-99.245%