Dark

MU20270115P340
MU Jan 15 2027 340.00 Put (MU270115P00340000)
option OPRA

EOD

Sep 8, 2026

1.30-1.515%(-0.02)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	1.3200	1.3200	1.3000	1.3000	-1.515%	2	1,878	0.000%
2026-09-03	1.3200	1.3200	1.3200	1.3200	-2.941%	1	1,878	-1.515%
2026-09-02	1.3500	1.3600	1.3500	1.3600	-0.730%	12	1,877	-4.412%
2026-09-01	1.3700	1.3700	1.3700	1.3700	+3.008%	1	1,889	-5.109%
2026-08-31	1.4000	1.4000	1.3300	1.3300	-12.500%	4	1,890	-2.256%
2026-08-28	1.5200	1.5200	1.5200	1.5200	-43.704%	1	1,890	-14.474%
2026-08-24	2.6200	2.7000	2.6200	2.7000	+18.421%	2	1,891	-51.852%
2026-08-21	2.3000	2.3000	2.2800	2.2800	-1.724%	13	1,891	-42.982%
2026-08-17	2.6100	2.8500	2.3200	2.3200	-30.746%	16	1,882	-43.966%
2026-08-13	3.3500	3.3500	3.3500	3.3500	-9.459%	1	1,896	-61.194%
2026-08-12	3.6900	3.7000	3.6900	3.7000	-18.681%	2	1,896	-64.865%
2026-08-10	4.6000	4.6000	4.5500	4.5500	-35.915%	451	1,896	-71.429%
2026-08-07	7.5300	7.5300	7.1000	7.1000	-4.698%	5	1,492	-81.690%
2026-08-06	7.4500	7.6000	7.4500	7.4500	-4.609%	17	1,495	-82.550%
2026-08-05	8.0000	8.0000	7.8100	7.8100	-11.751%	7	1,501	-83.355%
2026-08-04	8.8500	8.8500	8.8500	8.8500	-11.500%	1	1,507	-85.311%
2026-08-03	11.1000	11.1000	10.0000	10.0000	-9.910%	7	1,508	-87.000%
2026-07-30	12.0000	12.0000	11.0000	11.1000	-23.973%	6	1,506	-88.288%
2026-07-29	13.3300	14.6000	13.3300	14.6000	+13.178%	12	1,507	-91.096%
2026-07-27	12.9000	12.9000	12.9000	12.9000	+3.614%	1	1,500	-89.922%
2026-07-20	12.4500	12.4500	12.4500	12.4500	+6.775%	2	1,500	-89.558%
2026-07-17	14.4500	14.4500	11.6600	11.6600	-13.885%	6	1,500	-88.851%
2026-07-16	13.5500	13.5500	13.5400	13.5400	+23.653%	2	1,502	-90.399%
2026-07-14	11.2800	11.2800	10.9500	10.9500	-9.129%	17	1,503	-88.128%
2026-07-13	12.9400	12.9400	12.0500	12.0500	+2.553%	17	1,503	-89.212%
2026-07-10	11.7500	11.7500	11.7500	11.7500	-21.405%	1	1,488	-88.936%
2026-07-07	15.1000	15.1000	14.9500	14.9500	+22.041%	2	1,488	-91.304%
2026-07-02	12.2500	12.2500	12.2500	12.2500	+2.768%	50	1,469	-89.388%
2026-07-01	11.7000	11.9300	11.7000	11.9200	+18.020%	102	1,469	-89.094%
2026-06-25	9.8000	10.4900	9.5000	10.1000	-20.784%	33	1,520	-87.129%
2026-06-23	12.7500	12.7500	12.5200	12.7500	+15.489%	8	1,536	-89.804%
2026-06-22	11.0400	11.0400	11.0400	11.0400	-16.679%	2	1,535	-88.225%
2026-06-16	12.4000	13.2500	12.4000	13.2500	+6.426%	35	1,535	-90.189%
2026-06-15	13.9000	13.9000	12.4500	12.4500	-36.154%	32	1,540	-89.558%
2026-06-10	19.5000	19.5000	19.5000	19.5000	+8.939%	2	1,572	-93.333%
2026-06-09	14.8400	17.9000	14.8400	17.9000	+6.421%	127	1,572	-92.737%
2026-06-08	16.8200	16.8200	16.8200	16.8200	+8.516%	1	1,512	-92.271%
2026-06-05	15.5000	15.5000	15.5000	15.5000	+12.482%	2	1,513	-91.613%
2026-06-04	13.7800	13.7800	13.7800	13.7800	+14.833%	1	1,513	-90.566%
2026-06-03	12.0000	12.0000	12.0000	12.0000	-0.415%	2	1,514	-89.167%
2026-06-02	12.3000	12.3000	12.0500	12.0500	-12.044%	2	1,516	-89.212%
2026-06-01	13.5800	14.0000	13.5800	13.7000	-5.907%	11	1,515	-90.511%
2026-05-28	15.3700	15.3700	14.5600	14.5600	-5.761%	2	1,508	-91.071%
2026-05-27	15.2500	15.5000	15.2500	15.4500	-0.129%	5	1,508	-91.586%
2026-05-26	16.5400	16.5400	15.4700	15.4700	-19.636%	5	1,508	-91.597%
2026-05-22	19.1000	19.2500	19.1000	19.2500	-15.198%	3	1,510	-93.247%
2026-05-20	22.7000	22.7000	22.7000	22.7000	-1.433%	1	1,510	-94.273%
2026-05-19	23.6500	23.6500	23.0300	23.0300	-12.765%	7	1,513	-94.355%
2026-05-18	25.1000	26.4000	25.1000	26.4000	+18.121%	8	1,513	-95.076%
2026-05-13	22.5500	22.5500	22.3000	22.3500	-7.911%	24	1,513	-94.183%
2026-05-12	23.6500	24.2700	23.3700	24.2700	+8.348%	35	1,501	-94.644%
2026-05-11	22.4500	22.4500	22.4000	22.4000	+1.129%	4	1,501	-94.196%
2026-05-08	22.7000	22.8000	22.0500	22.1500	-14.214%	24	1,467	-94.131%
2026-05-07	23.8000	25.8200	23.6500	25.8200	+3.280%	354	1,466	-94.965%
2026-05-06	25.2500	26.6200	25.0000	25.0000	-2.534%	111	1,113	-94.800%
2026-05-05	26.6500	26.6500	24.6300	25.6500	-12.308%	34	1,167	-94.932%
2026-05-04	30.7000	30.7000	28.7000	29.2500	-11.310%	27	1,169	-95.556%
2026-05-01	33.5000	33.7000	32.9800	32.9800	-7.099%	4	1,186	-96.058%
2026-04-30	34.5000	36.5800	34.5000	35.5000	+1.255%	42	1,186	-96.338%
2026-04-29	35.0600	35.0600	35.0600	35.0600	-6.755%	3	1,160	-96.292%
2026-04-28	38.8200	39.7000	37.6000	37.6000	+1.622%	205	1,160	-96.543%
2026-04-27	37.8000	37.8000	37.0000	37.0000	-7.268%	12	1,158	-96.486%
2026-04-24	39.7300	40.0100	39.7300	39.9000	-5.000%	5	1,162	-96.742%
2026-04-23	42.8300	42.8300	40.0700	42.0000	+2.941%	3	1,163	-96.905%
2026-04-22	42.3900	42.3900	40.4000	40.8000	-8.786%	162	1,162	-96.814%
2026-04-21	44.8100	44.8100	44.7300	44.7300	-3.328%	20	1,113	-97.094%
2026-04-20	44.6000	46.2900	44.6000	46.2700	+1.916%	201	1,113	-97.190%
2026-04-17	44.1000	45.5000	44.1000	45.4000	-5.100%	298	1,312	-97.137%
2026-04-15	47.5600	49.8000	47.5600	47.8400	+3.662%	56	1,245	-97.283%
2026-04-14	49.4200	49.4200	45.6000	46.1500	-8.974%	213	1,227	-97.183%
2026-04-13	54.1900	54.1900	50.7000	50.7000	-3.152%	255	1,110	-97.436%
2026-04-10	53.0000	53.1000	52.3500	52.3500	-0.570%	12	1,096	-97.517%
2026-04-09	55.8000	57.1500	52.6500	52.6500	-5.696%	8	1,092	-97.531%
2026-04-08	55.6000	55.9500	54.6000	55.8300	-12.079%	7	1,091	-97.672%
2026-04-06	66.0000	66.0000	63.5000	63.5000	-7.475%	46	1,090	-97.953%
2026-04-02	72.6900	72.6900	68.1900	68.6300	+1.524%	26	1,083	-98.106%
2026-04-01	72.6900	72.6900	64.4000	67.6000	-13.830%	80	1,083	-98.077%
2026-03-31	80.5000	83.0000	78.4500	78.4500	-4.095%	9	1,024	-98.343%
2026-03-30	70.6000	81.8000	70.6000	81.8000	+22.455%	75	1,026	-98.411%
2026-03-27	66.4200	68.2000	66.4200	66.8000	-4.298%	4	1,043	-98.054%
2026-03-26	67.1200	69.8000	65.9300	69.8000	+9.063%	70	1,044	-98.138%
2026-03-25	64.0000	64.0000	64.0000	64.0000	+10.345%	10	1,023	-97.969%
2026-03-24	57.7000	59.2400	57.7000	58.0000	+1.933%	19	1,014	-97.759%
2026-03-23	54.2000	58.1800	53.3500	56.9000	-0.785%	55	1,016	-97.715%
2026-03-20	57.3200	57.3500	57.3200	57.3500	+10.458%	2	1,013	-97.733%
2026-03-19	55.8000	55.8000	50.8000	51.9200	+5.571%	76	1,012	-97.496%
2026-03-18	50.0000	50.0000	48.4000	49.1800	-1.640%	71	984	-97.357%
2026-03-17	52.5000	52.5000	50.0000	50.0000	-6.191%	18	965	-97.400%
2026-03-16	52.5000	53.3000	51.6900	53.3000	-7.304%	25	954	-97.561%
2026-03-13	57.6000	58.4900	57.5000	57.5000	-7.926%	15	967	-97.739%
2026-03-12	63.0000	64.3200	62.3500	62.4500	+2.193%	9	962	-97.918%
2026-03-10	63.3000	63.3000	61.1100	61.1100	-10.684%	22	961	-97.873%
2026-03-09	76.5000	76.5000	68.4000	68.4200	-5.693%	102	966	-98.100%
2026-03-06	68.4500	72.5500	68.4500	72.5500	+6.691%	12	911	-98.208%
2026-03-05	64.4500	69.4500	64.0100	68.0000	+7.765%	5	906	-98.088%
2026-03-04	63.0000	63.1100	63.0000	63.1000	-9.857%	8	904	-97.940%
2026-03-03	70.9800	70.9800	69.5000	70.0000	+8.091%	5	900	-98.143%
2026-03-02	64.0000	64.7600	64.0000	64.7600	+1.441%	4	896	-97.993%
2026-02-27	62.9000	64.0800	62.3500	63.8400	-0.172%	91	893	-97.964%
2026-02-26	62.2000	63.9500	62.2000	63.9500	+6.583%	84	892	-97.967%
2026-02-25	59.6500	60.2000	59.4500	60.0000	+0.925%	10	801	-97.833%
2026-02-24	61.9500	61.9500	59.4500	59.4500	-4.697%	5	801	-97.813%
2026-02-23	59.6000	62.3800	59.6000	62.3800	+7.035%	4	798	-97.916%
2026-02-20	61.1000	61.9500	58.1000	58.2800	-8.523%	5	800	-97.769%
2026-02-19	63.0500	63.7100	63.0500	63.7100	+5.410%	201	799	-97.960%
2026-02-18	63.3700	63.3700	59.8000	60.4400	-7.158%	9	637	-97.849%
2026-02-17	68.3500	68.3500	65.1000	65.1000	-0.383%	7	633	-98.003%
2026-02-13	70.7500	70.7500	65.3500	65.3500	+0.693%	15	625	-98.011%
2026-02-12	59.5300	64.9000	59.5300	64.9000	-0.536%	5	625	-97.997%
2026-02-11	65.2500	65.2500	65.2500	65.2500	-10.555%	1	626	-98.008%
2026-02-10	71.0000	73.7000	70.8500	72.9500	+4.438%	72	626	-98.218%
2026-02-09	71.3200	71.3200	69.8000	69.8500	-0.992%	10	580	-98.139%
2026-02-06	70.2500	70.6500	70.2500	70.5500	-6.618%	9	574	-98.157%
2026-02-05	78.9000	78.9000	75.5500	75.5500	-2.201%	11	573	-98.279%
2026-02-04	70.7500	80.9000	70.7500	77.2500	+13.687%	42	567	-98.317%
2026-02-03	66.5500	67.9500	66.5500	67.9500	+9.845%	12	549	-98.087%
2026-02-02	64.2000	64.2000	61.8600	61.8600	-8.828%	7	547	-97.898%
2026-01-30	59.0000	67.8500	58.8000	67.8500	+10.236%	5	544	-98.084%
2026-01-28	61.7500	62.6500	61.4500	61.5500	-3.843%	67	541	-97.888%
2026-01-27	66.1900	66.2500	64.0100	64.0100	-8.818%	6	546	-97.969%
2026-01-26	72.2500	72.2500	70.2000	70.2000	+1.739%	4	545	-98.148%
2026-01-22	69.0000	69.0000	69.0000	69.0000	-2.790%	1	542	-98.116%
2026-01-21	70.6000	70.9800	70.6000	70.9800	-6.235%	3	543	-98.168%
2026-01-20	71.5300	77.0000	71.5300	75.7000	-1.624%	8	544	-98.283%
2026-01-16	75.1500	77.1500	75.1500	76.9500	-5.733%	9	539	-98.311%
2026-01-15	80.6000	81.6300	80.0000	81.6300	-4.078%	7	539	-98.407%
2026-01-14	84.8800	85.1000	84.2000	85.1000	+1.129%	22	537	-98.472%
2026-01-13	79.9500	84.2000	79.9500	84.1500	+3.825%	164	552	-98.455%
2026-01-12	83.0400	83.0400	80.3700	81.0500	-1.411%	31	391	-98.396%
2026-01-09	84.0000	84.0000	82.0000	82.2100	-8.043%	173	380	-98.419%
2026-01-08	87.0000	89.4000	86.6000	89.4000	+6.429%	18	226	-98.546%
2026-01-07	85.0000	85.0000	82.2000	84.0000	+0.719%	148	226	-98.452%
2026-01-06	85.1200	87.2400	83.4000	83.4000	-10.697%	12	97	-98.441%
2026-01-02	93.6100	93.6100	93.3900	93.3900	-8.306%	2	86	-98.608%
2025-12-31	102.3000	102.3000	101.8500	101.8500	+3.244%	2	84	-98.724%
2025-12-30	98.6500	98.6500	98.6500	98.6500	-2.616%	1	84	-98.682%
2025-12-24	101.1900	101.3000	101.1900	101.3000	-15.478%	20	66	-98.717%
2025-11-17	119.8500	119.8500	119.8500	119.8500	-3.269%	1	66	-98.915%
2025-11-14	125.6500	125.6500	123.9000	123.9000	-2.686%	28	65	-98.951%
2025-11-12	127.3200	127.3200	127.3200	127.3200	-0.219%	1	37	-98.979%
2025-11-11	127.6000	127.6000	127.6000	127.6000	+4.874%	1	38	-98.981%
2025-11-10	122.2700	122.2700	121.6700	121.6700	-6.945%	4	37	-98.932%
2025-11-06	130.7500	130.7500	130.7500	130.7500	0.000%	10	41	-99.006%
2025-11-05	130.4500	130.7500	130.4500	130.7500	+0.268%	19	41	-99.006%
2025-11-03	131.4000	131.4000	130.3500	130.4000	-5.136%	7	16	-99.003%
2025-10-31	132.0000	137.4600	132.0000	137.4600	+3.276%	11	16	-99.054%
2025-10-30	134.2200	134.2200	133.1000	133.1000	0.000%	7	5	-99.023%