Dark

MU20270115P330
MU Jan 15 2027 330.00 Put (MU270115P00330000)
option OPRA

EOD

Sep 8, 2026

1.21+23.469%(+0.23)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	1.1300	1.2100	1.1300	1.2100	+23.469%	5	2,135	0.000%
2026-09-03	1.1300	1.1300	0.9800	0.9800	-16.949%	2	2,140	+23.469%
2026-09-02	1.2400	1.2800	1.1800	1.1800	-10.606%	7	2,141	+2.542%
2026-09-01	1.3300	1.3300	1.3200	1.3200	+4.762%	5	2,148	-8.333%
2026-08-31	1.2600	1.2600	1.2600	1.2600	-5.263%	2	2,153	-3.968%
2026-08-28	1.3300	1.3300	1.3300	1.3300	-32.487%	2	2,155	-9.023%
2026-08-25	1.9700	1.9700	1.9700	1.9700	-10.455%	2	2,157	-38.579%
2026-08-24	2.1800	2.3900	2.1800	2.2000	-8.714%	4	2,156	-45.000%
2026-08-19	2.6300	2.6300	2.4100	2.4100	-13.929%	8	2,159	-49.793%
2026-08-18	2.8000	2.8000	2.8000	2.8000	+15.226%	1	2,160	-56.786%
2026-08-17	2.4300	2.4300	2.4300	2.4300	-15.331%	1	2,160	-50.206%
2026-08-14	2.8700	2.8700	2.8700	2.8700	-6.209%	1	2,161	-57.840%
2026-08-13	2.9900	3.0700	2.9400	3.0600	-7.273%	6	2,162	-60.458%
2026-08-12	3.3000	3.3000	3.3000	3.3000	-17.500%	1	2,163	-63.333%
2026-08-11	4.0500	4.0500	4.0000	4.0000	-8.046%	4	2,164	-69.750%
2026-08-10	5.0500	5.0500	4.3500	4.3500	-22.321%	2	2,163	-72.184%
2026-08-07	6.6800	6.6800	5.6000	5.6000	-18.367%	2	2,164	-78.393%
2026-08-06	8.2500	8.3000	6.7500	6.8600	-3.380%	6	2,164	-82.362%
2026-08-05	7.3000	7.3000	7.1000	7.1000	-11.361%	18	2,165	-82.958%
2026-08-04	8.1200	8.1200	8.0000	8.0100	-13.405%	12	2,170	-84.894%
2026-08-03	10.6400	10.8000	9.2500	9.2500	-7.500%	329	2,169	-86.919%
2026-07-31	9.7500	10.0000	9.5000	10.0000	+5.263%	4	2,407	-87.900%
2026-07-30	10.8600	10.8600	9.4600	9.5000	-25.197%	14	2,406	-87.263%
2026-07-29	11.9000	12.7000	11.9000	12.7000	+25.992%	7	2,405	-90.472%
2026-07-27	11.1300	11.3000	10.0800	10.0800	-4.000%	158	2,399	-87.996%
2026-07-24	10.5000	10.5000	10.5000	10.5000	0.000%	1	2,445	-88.476%
2026-07-23	9.8500	10.5000	9.7500	10.5000	+5.000%	15	2,446	-88.476%
2026-07-22	10.3000	10.3000	10.0000	10.0000	-3.846%	2	2,452	-87.900%
2026-07-21	10.6500	10.6500	10.1000	10.4000	-9.170%	220	2,453	-88.365%
2026-07-20	11.4500	11.4500	11.4500	11.4500	-2.137%	1	2,329	-89.432%
2026-07-17	13.4900	13.4900	10.5500	11.7000	+3.084%	59	2,330	-89.658%
2026-07-15	11.3500	11.3500	11.3500	11.3500	+10.840%	1	2,356	-89.339%
2026-07-14	10.0200	10.2400	10.0200	10.2400	-5.622%	3	2,357	-88.184%
2026-07-10	11.7200	11.7200	10.8500	10.8500	-0.732%	15	2,355	-88.848%
2026-07-09	11.0500	11.0500	10.7500	10.9300	-16.245%	18	2,369	-88.930%
2026-07-08	13.0500	13.0500	13.0500	13.0500	-5.435%	1	2,354	-90.728%
2026-07-07	14.1000	14.1000	13.8000	13.8000	+14.523%	4	2,355	-91.232%
2026-07-06	12.0500	12.0500	12.0500	12.0500	+4.149%	1	2,356	-89.959%
2026-07-02	11.5700	11.5700	11.5700	11.5700	+6.932%	4	2,357	-89.542%
2026-07-01	10.8200	10.8200	10.8200	10.8200	+20.222%	1	2,357	-88.817%
2026-06-30	9.0000	9.0000	9.0000	9.0000	-10.000%	1	2,357	-86.556%
2026-06-29	10.0000	10.0000	10.0000	10.0000	+9.890%	1	2,357	-87.900%
2026-06-26	9.1000	9.1000	9.1000	9.1000	+1.449%	3	2,357	-86.703%
2026-06-25	7.9800	9.2200	7.9800	8.9700	-20.549%	3	2,354	-86.511%
2026-06-24	11.5000	11.5000	11.2900	11.2900	-8.360%	4	2,352	-89.283%
2026-06-23	12.6100	12.6100	12.3200	12.3200	+20.784%	2	2,352	-90.179%
2026-06-22	10.6800	10.6800	10.1200	10.2000	-11.227%	3	2,352	-88.137%
2026-06-18	11.2000	11.4900	11.0900	11.4900	-1.795%	5	2,351	-89.469%
2026-06-16	11.7000	11.7000	11.7000	11.7000	-3.862%	4	2,351	-89.658%
2026-06-15	13.0000	13.0000	12.1100	12.1700	-28.412%	12	2,347	-90.058%
2026-06-10	17.0000	17.0000	17.0000	17.0000	+3.343%	20	2,337	-92.882%
2026-06-09	16.4000	16.4500	16.4000	16.4500	+8.724%	20	2,347	-92.644%
2026-06-08	15.0000	15.1300	14.9000	15.1300	+21.526%	3	2,350	-92.003%
2026-06-04	12.9200	13.2000	12.4500	12.4500	+11.260%	9	2,351	-90.281%
2026-06-03	11.7500	11.7500	11.1900	11.1900	-3.948%	45	2,345	-89.187%
2026-06-02	12.2000	12.2000	11.1000	11.6500	-6.800%	11	2,325	-89.614%
2026-06-01	12.5700	12.6000	12.5000	12.5000	-10.266%	7	2,319	-90.320%
2026-05-29	13.3500	13.9300	13.3500	13.9300	-0.500%	2	2,316	-91.314%
2026-05-27	14.4800	14.4800	14.0000	14.0000	0.000%	14	2,316	-91.357%
2026-05-26	16.5000	16.5000	14.0000	14.0000	-21.788%	36	2,311	-91.357%
2026-05-22	17.6500	19.2300	17.6500	17.9000	-9.824%	10	2,318	-93.240%
2026-05-20	20.5000	20.8500	19.8500	19.8500	-5.296%	19	2,317	-93.904%
2026-05-19	23.2500	23.6000	20.9600	20.9600	-11.186%	18	2,338	-94.227%
2026-05-18	24.8500	24.8500	23.6000	23.6000	+20.408%	12	2,338	-94.873%
2026-05-14	19.6000	19.6000	19.6000	19.6000	+0.256%	1	2,338	-93.827%
2026-05-13	20.6100	21.0600	19.5500	19.5500	-9.070%	442	2,092	-93.811%
2026-05-12	20.7900	22.9500	20.7900	21.5000	+1.559%	9	2,092	-94.372%
2026-05-11	19.6900	21.1700	19.3500	21.1700	+3.775%	10	2,092	-94.284%
2026-05-08	20.6000	21.0500	20.4000	20.4000	-10.526%	25	2,083	-94.069%
2026-05-07	23.6000	23.6000	22.0900	22.8000	-2.146%	9	2,084	-94.693%
2026-05-06	24.2500	24.3500	23.3000	23.3000	+3.189%	22	2,089	-94.807%
2026-05-05	23.0000	23.1700	22.5000	22.5800	-15.367%	26	2,090	-94.641%
2026-05-04	26.3200	26.6800	26.3200	26.6800	-10.918%	3	2,083	-95.465%
2026-05-01	30.0000	30.7200	29.9500	29.9500	-8.550%	9	2,084	-95.960%
2026-04-30	31.0800	33.0500	30.9500	32.7500	+0.769%	44	2,084	-96.305%
2026-04-29	31.2000	33.1500	31.2000	32.5000	-4.692%	15	2,070	-96.277%
2026-04-28	37.0500	37.0500	34.1000	34.1000	-1.016%	4	2,083	-96.452%
2026-04-27	34.0500	34.6000	34.0500	34.4500	-6.003%	5	2,083	-96.488%
2026-04-24	36.2700	36.7000	35.8900	36.6500	-5.052%	47	2,079	-96.698%
2026-04-23	38.6000	38.6000	38.6000	38.6000	+3.209%	1	2,039	-96.865%
2026-04-22	38.0000	38.1700	37.2000	37.4000	-9.727%	15	2,038	-96.765%
2026-04-21	41.1200	41.4300	41.1200	41.4300	-0.048%	2	2,039	-97.079%
2026-04-20	41.9900	43.0800	41.3000	41.4500	-0.361%	240	2,039	-97.081%
2026-04-17	41.8000	41.8000	41.3100	41.6000	-1.655%	18	1,846	-97.091%
2026-04-16	44.5000	44.5000	42.3000	42.3000	-2.669%	2	1,841	-97.139%
2026-04-15	42.8000	44.4000	42.8000	43.4600	+2.428%	10	1,840	-97.216%
2026-04-14	44.8400	44.9700	42.4000	42.4300	-8.359%	42	1,845	-97.148%
2026-04-13	49.5000	49.5000	46.3000	46.3000	-4.634%	31	1,855	-97.387%
2026-04-10	48.0000	48.9000	48.0000	48.5500	+1.041%	24	1,853	-97.508%
2026-04-09	49.9000	52.7000	47.9800	48.0500	-5.413%	25	1,858	-97.482%
2026-04-08	50.1000	51.9700	50.0000	50.8000	-16.516%	50	1,857	-97.618%
2026-04-07	61.1000	61.8400	59.6000	60.8500	+2.269%	14	1,829	-98.012%
2026-04-06	59.5000	59.5000	59.5000	59.5000	-5.466%	1	1,835	-97.966%
2026-04-02	69.0000	69.0000	62.9400	62.9400	+1.516%	18	1,834	-98.078%
2026-04-01	66.3500	66.3500	59.4900	62.0000	-12.676%	52	1,834	-98.048%
2026-03-31	75.1800	78.2000	71.0000	71.0000	-5.761%	366	1,832	-98.296%
2026-03-30	64.0000	76.9500	64.0000	75.3400	+22.604%	245	1,687	-98.394%
2026-03-27	62.9800	62.9800	60.9800	61.4500	-4.566%	12	1,539	-98.031%
2026-03-26	60.8000	64.7800	60.7500	64.3900	+13.965%	49	1,535	-98.121%
2026-03-25	59.3000	59.3000	56.5000	56.5000	+5.019%	36	1,504	-97.858%
2026-03-24	55.6200	55.6200	53.1000	53.8000	+3.263%	178	1,476	-97.751%
2026-03-23	50.1500	53.4000	50.1500	52.1000	+0.077%	92	1,562	-97.678%
2026-03-20	47.6000	53.4500	47.5000	52.0600	+12.198%	15	1,530	-97.676%
2026-03-19	53.2500	53.2500	46.4000	46.4000	+2.769%	9	1,526	-97.392%
2026-03-18	45.0000	46.1500	44.7000	45.1500	-2.018%	16	1,521	-97.320%
2026-03-17	48.5000	48.6000	46.0800	46.0800	-7.097%	23	1,517	-97.374%
2026-03-16	48.4500	49.6000	47.8300	49.6000	-7.721%	48	1,504	-97.560%
2026-03-13	54.9900	54.9900	53.7500	53.7500	-7.567%	6	1,465	-97.749%
2026-03-12	59.4500	59.4500	58.1500	58.1500	+5.593%	3	1,468	-97.919%
2026-03-11	57.4000	57.4000	55.0700	55.0700	-3.216%	3	1,468	-97.803%
2026-03-10	59.7200	59.7200	56.9000	56.9000	-14.139%	22	1,466	-97.873%
2026-03-09	71.4800	73.7500	66.2700	66.2700	-6.859%	4	1,473	-98.174%
2026-03-06	66.0800	71.1500	63.6500	71.1500	+11.120%	56	1,474	-98.299%
2026-03-05	60.8000	64.5200	60.4500	64.0300	+9.453%	24	1,465	-98.110%
2026-03-04	62.2000	62.2000	58.0300	58.5000	-10.000%	7	1,449	-97.932%
2026-03-03	66.0000	67.1000	64.1700	65.0000	+13.636%	20	1,449	-98.138%
2026-03-02	58.2000	58.4500	56.7600	57.2000	-2.837%	193	1,446	-97.885%
2026-02-27	58.7000	58.8700	57.9000	58.8700	+5.181%	86	1,376	-97.945%
2026-02-25	55.7500	55.9700	55.7500	55.9700	-4.325%	11	1,338	-97.838%
2026-02-24	55.1500	58.5000	54.8800	58.5000	+5.882%	12	1,338	-97.932%
2026-02-23	55.2500	55.2500	55.2500	55.2500	+0.455%	10	1,327	-97.810%
2026-02-20	57.2900	57.2900	55.0000	55.0000	-6.063%	6	1,317	-97.800%
2026-02-19	58.5000	58.6000	58.5000	58.5500	+5.382%	5	1,320	-97.933%
2026-02-18	57.9000	57.9000	55.5600	55.5600	-8.392%	12	1,317	-97.822%
2026-02-17	60.6500	60.6500	60.6500	60.6500	+1.252%	3	1,325	-98.005%
2026-02-13	62.9500	62.9500	59.9000	59.9000	+8.377%	4	1,324	-97.980%
2026-02-12	55.2700	55.2700	55.2700	55.2700	-10.276%	1	1,324	-97.811%
2026-02-11	60.8800	61.7500	60.5100	61.6000	-9.942%	308	1,324	-98.036%
2026-02-10	69.2600	69.2600	68.2000	68.4000	+3.558%	44	1,127	-98.231%
2026-02-09	66.0500	66.0500	66.0500	66.0500	+2.245%	2	1,123	-98.168%
2026-02-06	65.5000	65.5000	64.6000	64.6000	-13.924%	6	1,123	-98.127%
2026-02-05	70.9500	75.0500	70.9500	75.0500	-1.250%	9	1,123	-98.388%
2026-02-04	66.8200	76.5500	66.5000	76.0000	+23.980%	70	1,124	-98.408%
2026-02-03	58.3900	63.8000	58.3900	61.3000	+7.923%	7	1,118	-98.026%
2026-02-02	59.3300	59.3300	56.8000	56.8000	-6.579%	10	1,117	-97.870%
2026-01-30	55.1000	62.5500	54.1000	60.8000	+7.137%	52	1,109	-98.010%
2026-01-29	55.8500	60.0000	55.8500	56.7500	-0.264%	32	1,136	-97.868%
2026-01-28	56.9500	57.4000	56.4300	56.9000	-3.314%	35	1,116	-97.873%
2026-01-27	61.4000	61.4000	58.8500	58.8500	-8.433%	13	1,102	-97.944%
2026-01-26	66.8900	66.8900	64.2000	64.2700	+0.611%	14	1,100	-98.117%
2026-01-23	63.2000	64.5000	63.0000	63.8800	+0.996%	11	1,091	-98.106%
2026-01-22	66.0500	66.0500	63.2500	63.2500	-2.812%	6	1,086	-98.087%
2026-01-21	67.8000	67.8000	65.0800	65.0800	-7.029%	34	1,082	-98.141%
2026-01-20	66.5000	71.0500	66.5000	70.0000	+1.215%	65	1,077	-98.271%
2026-01-16	69.2500	72.1000	69.1600	69.1600	-8.928%	124	936	-98.250%
2026-01-15	75.0000	75.9400	74.2000	75.9400	-4.056%	19	936	-98.407%
2026-01-14	78.4500	79.4200	78.2400	79.1500	+1.735%	21	937	-98.471%
2026-01-13	77.0100	78.9000	76.4000	77.8000	+3.389%	57	932	-98.445%
2026-01-12	75.5000	76.1500	75.0500	75.2500	-1.117%	18	911	-98.392%
2026-01-09	77.8900	78.2500	76.0500	76.1000	-7.195%	94	908	-98.410%
2026-01-08	79.0500	83.4700	78.7000	82.0000	+4.259%	161	835	-98.524%
2026-01-07	77.9500	79.5500	77.7500	78.6500	-0.114%	101	778	-98.462%
2026-01-06	82.8000	82.8000	78.0000	78.7400	-9.338%	658	741	-98.463%
2026-01-05	85.1700	87.3000	84.2000	86.8500	+1.224%	52	178	-98.607%
2026-01-02	85.4000	85.8000	85.3500	85.8000	-9.827%	42	178	-98.590%
2025-12-31	95.2500	95.3500	95.1000	95.1500	+3.424%	28	145	-98.728%
2025-12-30	92.0000	92.0000	92.0000	92.0000	-3.463%	1	145	-98.685%
2025-12-29	95.3000	95.3000	95.3000	95.3000	-2.566%	2	144	-98.730%
2025-12-23	97.8100	97.8100	97.8100	97.8100	-4.854%	2	146	-98.763%
2025-12-19	104.2000	104.3000	102.8000	102.8000	-1.721%	70	146	-98.823%
2025-12-18	104.6000	104.6000	104.6000	104.6000	-11.393%	1	96	-98.843%
2025-12-15	118.0500	118.0500	118.0500	118.0500	-8.877%	15	96	-98.975%
2025-11-24	130.0000	130.0000	129.5500	129.5500	-10.327%	10	102	-99.066%
2025-11-21	144.4700	144.4700	144.4700	144.4700	+20.372%	1	97	-99.162%
2025-11-11	120.0200	120.0200	120.0200	120.0200	+5.744%	2	98	-98.992%
2025-11-10	113.5000	113.5000	113.5000	113.5000	-6.569%	1	100	-98.934%
2025-11-05	121.4800	121.4800	121.4800	121.4800	-1.516%	1	99	-99.004%
2025-11-03	123.3500	123.3500	123.3500	123.3500	-4.269%	4	94	-99.019%
2025-10-31	124.7000	128.8500	124.7000	128.8500	+3.039%	15	94	-99.061%
2025-10-30	126.2700	126.2700	125.0500	125.0500	-0.040%	4	84	-99.032%
2025-10-29	123.0500	125.1000	123.0500	125.1000	-3.166%	28	86	-99.033%
2025-10-24	129.1600	129.1900	129.1600	129.1900	-8.951%	2	58	-99.063%
2025-10-22	141.8900	141.8900	141.8900	141.8900	+1.874%	1	56	-99.147%
2025-10-21	139.2800	139.2800	139.2800	139.2800	+1.642%	1	55	-99.131%
2025-10-20	135.0400	137.0300	135.0400	137.0300	-1.665%	2	54	-99.117%
2025-10-16	139.3500	139.3500	139.3500	139.3500	-2.892%	15	52	-99.132%
2025-10-08	143.1500	143.5000	143.1500	143.5000	-5.061%	8	37	-99.157%
2025-10-02	150.0000	151.5000	149.9000	151.1500	-1.595%	25	29	-99.199%
2025-10-01	153.6000	153.6000	153.6000	153.6000	-6.256%	1	4	-99.212%
2025-09-23	163.8500	163.8500	163.8500	163.8500	0.000%	3	3	-99.262%