Dark

MU20270115P320
MU Jan 15 2027 320.00 Put (MU270115P00320000)
option OPRA

EOD

Sep 9, 2026

0.9500-24.000%(-0.3000)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.9500	0.9500	0.9500	0.9500	-24.000%	100	2,825	0.000%
2026-09-08	1.2500	1.2500	1.2500	1.2500	+20.192%	6	2,725	-24.000%
2026-09-04	1.0400	1.0400	1.0400	1.0400	+0.971%	3	2,728	-8.654%
2026-09-03	1.0300	1.0300	1.0300	1.0300	-7.207%	1	2,728	-7.767%
2026-09-02	1.0700	1.1300	1.0700	1.1100	+4.717%	8	2,729	-14.414%
2026-08-31	1.2000	1.2000	1.0600	1.0600	-11.667%	17	2,727	-10.377%
2026-08-28	1.2000	1.2000	1.2000	1.2000	-20.000%	20	2,727	-20.833%
2026-08-27	1.5000	1.5000	1.5000	1.5000	-9.639%	50	2,747	-36.667%
2026-08-25	1.8000	1.8000	1.6600	1.6600	-14.872%	18	2,697	-42.771%
2026-08-24	1.9500	1.9500	1.9500	1.9500	-15.584%	1	2,689	-51.282%
2026-08-20	2.3100	2.3100	2.3100	2.3100	+1.762%	6	2,690	-58.874%
2026-08-19	2.2700	2.2700	2.2700	2.2700	-8.097%	1	2,690	-58.150%
2026-08-18	2.2600	2.4700	2.2600	2.4700	+2.917%	4	2,691	-61.538%
2026-08-14	2.6100	2.6100	2.4000	2.4000	-9.434%	502	2,689	-60.417%
2026-08-13	2.6400	2.6500	2.6400	2.6500	-14.516%	3	2,823	-64.151%
2026-08-12	3.1200	3.1200	3.1000	3.1000	-12.676%	2	2,823	-69.355%
2026-08-11	3.7000	3.7000	3.5000	3.5500	-7.311%	4	2,825	-73.239%
2026-08-10	4.6600	4.6600	3.7500	3.8300	-29.725%	55	2,827	-75.196%
2026-08-07	6.0000	6.0000	5.4500	5.4500	-14.844%	2	2,808	-82.569%
2026-08-06	7.2500	7.2500	6.1000	6.4000	+0.787%	303	2,808	-85.156%
2026-08-05	6.3500	6.3500	6.3500	6.3500	-27.759%	1	2,886	-85.039%
2026-08-03	8.7900	8.7900	8.7900	8.7900	-0.114%	1	2,887	-89.192%
2026-07-31	8.8000	8.8000	8.8000	8.8000	-0.565%	5	2,887	-89.205%
2026-07-30	8.9600	8.9600	8.8000	8.8500	-16.509%	31	2,882	-89.266%
2026-07-28	11.9000	11.9000	10.6000	10.6000	+2.913%	2	2,913	-91.038%
2026-07-27	10.3000	10.3000	10.3000	10.3000	+5.641%	1	2,913	-90.777%
2026-07-24	9.7500	9.7600	9.7000	9.7500	+4.839%	16	2,912	-90.256%
2026-07-21	9.3000	9.4500	9.3000	9.3000	-15.455%	58	2,911	-89.785%
2026-07-17	9.7000	11.0000	9.7000	11.0000	-3.084%	171	2,873	-91.364%
2026-07-16	11.4000	11.4000	11.1500	11.3500	+7.583%	4	2,859	-91.630%
2026-07-15	9.3300	10.5500	9.3300	10.5500	+12.955%	2	2,857	-90.995%
2026-07-14	9.2500	9.3400	9.2500	9.3400	-8.431%	2	2,858	-89.829%
2026-07-13	10.2000	10.2000	10.2000	10.2000	+2.000%	16	2,858	-90.686%
2026-07-10	10.5700	10.5700	9.9500	10.0000	-1.961%	18	2,874	-90.500%
2026-07-09	10.2000	10.2000	10.2000	10.2000	-13.191%	14	2,858	-90.686%
2026-07-08	12.1500	12.1500	11.7500	11.7500	-7.115%	17	2,872	-91.915%
2026-07-07	12.7500	12.8000	12.6500	12.6500	+14.480%	4	2,873	-92.490%
2026-07-06	11.0500	11.1000	10.8500	11.0500	-9.796%	4	2,873	-91.403%
2026-07-02	11.6700	12.3400	11.6700	12.2500	+30.042%	36	2,872	-92.245%
2026-07-01	9.4200	9.4200	9.4200	9.4200	+13.085%	2	2,872	-89.915%
2026-06-30	8.3300	8.3300	8.3300	8.3300	-5.982%	15	2,870	-88.595%
2026-06-26	9.3800	9.3800	8.8000	8.8600	+1.839%	31	2,878	-89.278%
2026-06-25	7.5000	8.7000	7.5000	8.7000	-16.587%	21	2,896	-89.080%
2026-06-24	10.4300	10.4300	10.4300	10.4300	-4.312%	1	2,900	-90.892%
2026-06-23	10.9000	10.9000	10.9000	10.9000	+17.204%	1	2,901	-91.284%
2026-06-22	9.4700	9.4700	9.3000	9.3000	-10.318%	3	2,901	-89.785%
2026-06-18	10.3700	10.3700	10.3700	10.3700	-8.067%	1	2,901	-90.839%
2026-06-16	11.2700	11.2800	11.2700	11.2800	+4.541%	2	2,901	-91.578%
2026-06-15	11.8500	11.8500	10.7600	10.7900	-27.340%	28	2,902	-91.196%
2026-06-12	14.8500	14.8500	14.8500	14.8500	-3.883%	1	2,906	-93.603%
2026-06-11	15.4500	15.4500	15.4500	15.4500	-1.592%	1	2,907	-93.851%
2026-06-10	15.0500	15.7000	14.2300	15.7000	-1.875%	8	2,908	-93.949%
2026-06-09	13.8000	16.0000	13.8000	16.0000	+18.519%	3	2,908	-94.063%
2026-06-08	13.4000	13.5000	13.4000	13.5000	-14.826%	2	2,907	-92.963%
2026-06-05	12.6500	15.8500	12.6500	15.8500	+54.634%	7	2,909	-94.006%
2026-06-03	10.4400	10.4400	10.2500	10.2500	-4.206%	2	2,911	-90.732%
2026-06-02	11.0300	11.0300	10.2000	10.7000	-6.223%	17	2,912	-91.121%
2026-06-01	11.4100	11.4100	11.4100	11.4100	-6.091%	1	2,916	-91.674%
2026-05-29	12.5800	12.5800	12.1500	12.1500	-1.778%	3	2,917	-92.181%
2026-05-28	12.8000	12.8000	12.3500	12.3700	-3.359%	6	2,917	-92.320%
2026-05-27	13.5000	13.5000	12.6500	12.8000	-0.389%	29	2,918	-92.578%
2026-05-26	14.1300	14.1300	12.8000	12.8500	-21.694%	718	2,921	-92.607%
2026-05-22	16.8500	16.8500	16.4100	16.4100	-3.471%	3	3,401	-94.211%
2026-05-21	17.0000	17.0000	17.0000	17.0000	-8.108%	1	3,400	-94.412%
2026-05-20	19.0000	19.1500	18.5000	18.5000	-3.141%	3	3,400	-94.865%
2026-05-19	21.3500	21.6800	19.1000	19.1000	-16.044%	4	3,401	-95.026%
2026-05-18	20.0000	22.7500	19.8400	22.7500	+19.863%	36	3,401	-95.824%
2026-05-15	20.1500	20.1500	18.5500	18.9800	+5.915%	13	3,401	-94.995%
2026-05-14	17.9500	17.9500	17.9200	17.9200	-6.178%	6	3,411	-94.699%
2026-05-13	19.1000	19.1000	19.1000	19.1000	-1.799%	15	3,432	-95.026%
2026-05-12	19.4100	20.3500	19.4100	19.4500	+3.183%	61	3,432	-95.116%
2026-05-11	16.4200	19.0500	16.4200	18.8500	+3.005%	157	3,432	-94.960%
2026-05-08	18.7500	19.2500	18.3000	18.3000	-15.551%	16	3,425	-94.809%
2026-05-07	21.3500	21.6700	20.4500	21.6700	+2.945%	17	3,431	-95.616%
2026-05-06	21.5000	21.5000	20.6900	21.0500	+1.202%	7	3,422	-95.487%
2026-05-05	22.0000	22.0000	20.5000	20.8000	-13.621%	78	3,424	-95.433%
2026-05-04	24.9500	24.9500	23.9500	24.0800	-11.795%	38	3,365	-96.055%
2026-05-01	27.8500	28.1300	27.3000	27.3000	-8.696%	11	3,403	-96.520%
2026-04-30	30.6000	30.6000	29.5000	29.9000	-0.565%	70	3,403	-96.823%
2026-04-29	29.4000	30.1200	29.2500	30.0700	-6.760%	16	3,352	-96.841%
2026-04-28	32.0800	32.2500	32.0800	32.2500	+6.965%	4	3,355	-97.054%
2026-04-27	31.3700	31.3700	30.1500	30.1500	-9.919%	181	3,352	-96.849%
2026-04-24	33.1200	33.4800	32.2500	33.4700	-5.103%	15	3,255	-97.162%
2026-04-23	33.4000	35.3800	33.4000	35.2700	+3.553%	72	3,250	-97.306%
2026-04-22	36.1300	36.1300	33.7600	34.0600	-8.564%	36	3,283	-97.211%
2026-04-21	37.0800	38.5000	37.0700	37.2500	-1.507%	37	3,286	-97.450%
2026-04-20	38.5100	38.5100	37.8200	37.8200	-0.657%	53	3,286	-97.488%
2026-04-17	37.0000	38.2300	37.0000	38.0700	-9.572%	84	3,260	-97.505%
2026-04-15	39.6000	42.1000	39.6000	42.1000	+8.366%	20	3,273	-97.743%
2026-04-14	42.3500	42.3500	38.4600	38.8500	-9.462%	75	3,265	-97.555%
2026-04-13	46.4500	46.4500	42.8900	42.9100	-4.219%	66	3,264	-97.786%
2026-04-10	45.7000	45.7000	44.8000	44.8000	-1.538%	11	3,225	-97.879%
2026-04-09	46.2800	48.4000	45.5000	45.5000	-3.253%	4	3,234	-97.912%
2026-04-08	45.6400	47.5500	45.0000	47.0300	-16.168%	25	3,235	-97.980%
2026-04-07	56.7500	56.7500	55.9500	56.1000	+3.030%	7	3,238	-98.307%
2026-04-06	53.9400	54.4500	53.9400	54.4500	-6.812%	6	3,242	-98.255%
2026-04-02	65.0000	65.0000	58.1500	58.4300	+2.473%	18	3,248	-98.374%
2026-04-01	61.3300	64.0000	54.8000	57.0200	-14.449%	121	3,248	-98.334%
2026-03-31	69.5000	71.4600	66.6500	66.6500	-4.663%	1,096	3,159	-98.575%
2026-03-30	62.3000	70.5000	62.2000	69.9100	+18.996%	243	2,807	-98.641%
2026-03-27	56.6800	58.7500	56.1500	58.7500	-0.844%	8	2,575	-98.383%
2026-03-26	55.4000	59.8800	55.4000	59.2500	+12.429%	220	2,568	-98.397%
2026-03-25	54.5800	54.5800	52.1000	52.7000	+7.114%	55	2,751	-98.197%
2026-03-24	48.9500	50.9000	48.9500	49.2000	+2.287%	190	2,696	-98.069%
2026-03-23	47.0500	48.6400	47.0500	48.1000	-1.354%	10	2,510	-98.025%
2026-03-20	43.9600	48.7600	43.5500	48.7600	+12.480%	116	2,504	-98.052%
2026-03-19	47.5000	47.5000	42.9000	43.3500	+4.964%	64	2,497	-97.809%
2026-03-18	41.6900	42.0000	41.3000	41.3000	-2.525%	37	2,493	-97.700%
2026-03-17	45.0000	45.0000	42.3700	42.3700	-5.886%	191	2,523	-97.758%
2026-03-16	44.6500	45.0200	44.6500	45.0200	-8.959%	3	2,508	-97.890%
2026-03-13	51.0500	51.0500	49.3000	49.4500	-8.882%	108	2,509	-98.079%
2026-03-12	54.0000	55.2500	54.0000	54.2700	+5.645%	110	2,529	-98.249%
2026-03-11	52.7300	52.7300	51.1500	51.3700	-4.428%	269	2,524	-98.151%
2026-03-10	53.0000	53.7500	52.8000	53.7500	-13.334%	5	2,513	-98.233%
2026-03-09	67.5000	67.5000	61.0500	62.0200	-6.243%	966	2,517	-98.468%
2026-03-06	58.8000	66.1500	58.8000	66.1500	+10.897%	133	1,648	-98.564%
2026-03-05	56.0500	59.6500	56.0500	59.6500	+11.039%	44	1,522	-98.407%
2026-03-04	56.1300	56.3900	53.7200	53.7200	-10.227%	11	1,479	-98.232%
2026-03-03	59.5500	62.2400	59.5500	59.8400	+13.873%	421	1,478	-98.412%
2026-03-02	55.0900	55.2000	52.5500	52.5500	-5.007%	5	1,330	-98.192%
2026-02-27	54.8000	55.3700	53.2000	55.3200	-2.399%	217	1,332	-98.283%
2026-02-26	55.3700	56.6800	55.3700	56.6800	+10.165%	9	1,271	-98.324%
2026-02-25	53.5000	53.5000	51.0000	51.4500	-3.832%	5	1,270	-98.154%
2026-02-24	53.5000	53.5000	53.5000	53.5000	+3.222%	1	1,270	-98.224%
2026-02-23	49.8000	51.8300	49.8000	51.8300	+3.660%	17	1,270	-98.167%
2026-02-20	50.0000	50.0000	49.9500	50.0000	-5.625%	29	1,267	-98.100%
2026-02-18	52.9000	52.9800	52.9000	52.9800	-7.313%	10	1,261	-98.207%
2026-02-17	58.1500	58.1500	57.1600	57.1600	-1.787%	6	1,251	-98.338%
2026-02-13	60.6200	60.7000	58.2000	58.2000	+6.379%	364	1,034	-98.368%
2026-02-12	52.8500	54.7100	52.8500	54.7100	-0.527%	45	1,034	-98.264%
2026-02-11	56.1000	58.4400	55.0000	55.0000	-11.362%	49	1,046	-98.273%
2026-02-10	62.0500	62.0500	62.0500	62.0500	+2.732%	2	1,017	-98.469%
2026-02-09	62.2500	62.2500	60.2500	60.4000	+0.667%	38	1,017	-98.427%
2026-02-06	60.2900	60.3500	59.7500	60.0000	-6.818%	19	1,017	-98.417%
2026-02-05	64.3900	64.3900	64.3900	64.3900	-3.391%	1	1,020	-98.525%
2026-02-04	60.1500	70.1500	60.1000	66.6500	+19.659%	246	1,019	-98.575%
2026-02-03	55.5000	55.8500	55.5000	55.7000	+4.132%	24	790	-98.294%
2026-02-02	54.9900	54.9900	52.4100	53.4900	-7.617%	55	790	-98.224%
2026-01-30	53.5000	57.9000	53.5000	57.9000	+9.555%	3	823	-98.359%
2026-01-29	52.8500	56.2800	52.4700	52.8500	-0.807%	65	822	-98.202%
2026-01-28	52.4000	53.5500	52.4000	53.2800	-2.774%	93	825	-98.217%
2026-01-27	56.0000	56.6900	54.8000	54.8000	-8.819%	30	799	-98.266%
2026-01-26	60.5000	60.5000	60.0000	60.1000	+1.178%	8	797	-98.419%
2026-01-23	59.0000	60.3000	58.3000	59.4000	+0.849%	31	789	-98.401%
2026-01-22	61.7000	63.0000	58.9000	58.9000	-0.507%	418	753	-98.387%
2026-01-21	60.6200	60.6600	59.2000	59.2000	-9.063%	38	409	-98.395%
2026-01-20	61.5000	65.8500	61.5000	65.1000	+0.618%	21	374	-98.541%
2026-01-16	65.1000	66.4000	64.1000	64.7000	-5.685%	32	354	-98.532%
2026-01-15	69.1000	69.1000	68.6000	68.6000	-6.527%	11	354	-98.615%
2026-01-14	73.0500	73.3900	73.0500	73.3900	+2.486%	19	344	-98.706%
2026-01-13	71.1500	72.0300	71.1500	71.6100	+2.918%	4	325	-98.673%
2026-01-12	71.8000	72.0000	69.5800	69.5800	-1.305%	45	323	-98.635%
2026-01-09	71.6800	72.3200	70.4200	70.5000	-7.004%	107	293	-98.652%
2026-01-08	73.6000	77.0000	73.5000	75.8100	+3.992%	65	258	-98.747%
2026-01-07	74.1000	74.1000	71.2500	72.9000	+0.593%	235	251	-98.697%
2026-01-06	73.2600	73.6500	72.4700	72.4700	-10.087%	13	132	-98.689%
2026-01-05	79.0000	81.4500	78.7300	80.6000	+1.703%	14	120	-98.821%
2026-01-02	82.6800	82.6800	79.2500	79.2500	-10.905%	16	120	-98.801%
2025-12-31	88.2500	88.9500	88.2500	88.9500	+3.974%	3	110	-98.932%
2025-12-30	85.5500	85.5500	85.5500	85.5500	+0.505%	1	110	-98.890%
2025-12-29	88.5500	88.5500	85.1200	85.1200	-2.441%	45	109	-98.884%
2025-12-26	87.2500	87.2500	87.2500	87.2500	+0.751%	1	89	-98.911%
2025-12-24	86.6000	86.6000	86.6000	86.6000	-16.570%	1	89	-98.903%
2025-12-18	100.0000	103.8500	100.0000	103.8000	-10.208%	34	89	-99.085%
2025-12-16	115.6000	115.6000	115.6000	115.6000	+3.380%	2	89	-99.178%
2025-12-12	111.8200	111.8200	111.8200	111.8200	+3.729%	2	89	-99.150%
2025-12-08	107.8000	107.8000	107.8000	107.8000	-3.535%	10	87	-99.119%
2025-11-28	111.7500	111.7500	111.7500	111.7500	-5.855%	5	97	-99.150%
2025-11-18	118.7000	118.7000	118.7000	118.7000	+7.909%	20	97	-99.200%
2025-11-14	110.4000	110.4000	108.3000	110.0000	-1.328%	49	97	-99.136%
2025-11-12	112.1000	112.1000	111.4800	111.4800	-0.951%	2	79	-99.148%
2025-11-11	112.5900	112.5900	112.5500	112.5500	+5.750%	3	80	-99.156%
2025-11-10	106.4300	106.4300	106.4300	106.4300	-6.534%	5	80	-99.107%
2025-11-05	113.8700	113.8700	113.8700	113.8700	-0.767%	2	75	-99.166%
2025-11-03	115.2100	115.2100	114.7500	114.7500	-5.454%	3	74	-99.172%
2025-10-31	116.2500	121.3700	116.2500	121.3700	+3.470%	7	74	-99.217%
2025-10-29	117.3000	117.3000	117.3000	117.3000	-3.218%	3	70	-99.190%
2025-10-24	121.2000	121.2000	121.2000	121.2000	-9.125%	2	67	-99.216%
2025-10-22	133.3700	133.3700	133.3700	133.3700	+3.556%	2	69	-99.288%
2025-10-20	128.7900	128.7900	128.7900	128.7900	-2.513%	1	71	-99.262%
2025-10-17	132.1100	132.1100	132.1100	132.1100	+0.349%	1	70	-99.281%
2025-10-16	130.7600	131.6500	130.4800	131.6500	-2.301%	3	69	-99.278%
2025-10-08	135.4000	135.4000	134.7500	134.7500	-3.440%	7	66	-99.295%
2025-10-03	137.7000	139.5500	137.7000	139.5500	-1.725%	42	59	-99.319%
2025-10-02	142.9500	142.9500	142.0000	142.0000	-2.190%	19	25	-99.331%
2025-10-01	145.1800	145.1800	145.1800	145.1800	-5.880%	1	6	-99.346%
2025-09-23	154.4000	154.4000	154.2500	154.2500	0.000%	5	5	-99.384%