Dark

MU20270115P380
MU Jan 15 2027 380.00 Put (MU270115P00380000)
option OPRA

EOD

Sep 10, 2026

1.75-8.854%(-0.17)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.7500	1.7500	1.7500	1.7500	-8.854%	4	2,221	0.000%
2026-09-09	1.8600	1.9200	1.8600	1.9200	+6.667%	15	2,217	-8.854%
2026-09-08	1.7400	1.8000	1.7400	1.8000	+7.143%	2	2,217	-2.778%
2026-09-04	1.6800	1.6800	1.6800	1.6800	-8.197%	1	2,217	+4.167%
2026-09-03	1.8300	1.8300	1.8300	1.8300	-9.406%	1	2,217	-4.372%
2026-09-02	2.0700	2.0700	2.0200	2.0200	-11.790%	2	2,218	-13.366%
2026-09-01	2.2900	2.2900	2.2900	2.2900	+25.137%	1	2,218	-23.581%
2026-08-31	1.9900	1.9900	1.8300	1.8300	-30.682%	12	2,219	-4.372%
2026-08-27	2.9000	2.9600	2.6000	2.6400	-16.190%	7	2,215	-33.712%
2026-08-25	3.3500	4.1000	3.1500	3.1500	-11.765%	11	2,218	-44.444%
2026-08-24	3.9000	3.9000	3.5700	3.5700	-1.923%	3	2,224	-50.980%
2026-08-21	3.6400	3.6400	3.6400	3.6400	-11.650%	1	2,222	-51.923%
2026-08-19	4.3000	4.3000	4.0900	4.1200	+18.391%	3	2,222	-57.524%
2026-08-17	3.6500	3.6500	3.4100	3.4800	-17.143%	4	2,221	-49.713%
2026-08-14	4.5000	4.6000	4.2000	4.2000	-6.667%	26	2,223	-58.333%
2026-08-13	4.9400	4.9400	4.5000	4.5000	-19.643%	14	2,244	-61.111%
2026-08-12	7.2500	7.2500	5.0300	5.6000	-12.500%	20	2,256	-68.750%
2026-08-11	6.3900	6.4000	6.3900	6.4000	-6.977%	6	2,256	-72.656%
2026-08-10	8.3000	8.3000	6.8800	6.8800	-24.312%	4	2,262	-74.564%
2026-08-07	10.4800	10.4800	9.0900	9.0900	-14.808%	3	2,265	-80.748%
2026-08-06	10.7500	10.8300	10.6700	10.6700	-5.575%	3	2,265	-83.599%
2026-08-05	11.1000	11.3000	11.1000	11.3000	-11.024%	42	2,266	-84.513%
2026-08-04	12.7000	12.7000	12.7000	12.7000	-13.957%	2	2,233	-86.220%
2026-08-03	14.7600	14.7600	14.7600	14.7600	-7.750%	11	2,233	-88.144%
2026-07-31	15.5500	16.1000	14.9400	16.0000	+3.560%	20	2,232	-89.063%
2026-07-30	17.1900	17.1900	15.4500	15.4500	-20.729%	18	2,242	-88.673%
2026-07-29	19.0600	20.2000	18.8900	19.4900	+3.947%	6	2,260	-91.021%
2026-07-28	17.8400	20.0000	17.8400	18.7500	+7.450%	21	2,259	-90.667%
2026-07-27	17.4500	17.4500	17.4500	17.4500	+17.508%	4	2,265	-89.971%
2026-07-23	14.9500	15.1500	14.8500	14.8500	-2.623%	171	2,261	-88.215%
2026-07-22	15.8000	15.8500	15.2500	15.2500	-2.244%	22	2,171	-88.525%
2026-07-21	15.8500	15.8500	15.1500	15.6000	-12.113%	23	2,154	-88.782%
2026-07-20	17.7000	17.7500	17.7000	17.7500	+4.106%	3	2,134	-90.141%
2026-07-17	18.3000	18.3000	16.4000	17.0500	-8.235%	14	2,132	-89.736%
2026-07-16	19.1700	19.1700	18.5800	18.5800	+5.869%	53	2,128	-90.581%
2026-07-15	17.7900	19.1000	17.5500	17.5500	+7.669%	27	2,077	-90.028%
2026-07-10	16.3000	16.3000	16.3000	16.3000	-2.687%	1	2,071	-89.264%
2026-07-09	16.7500	16.7500	16.7500	16.7500	-15.617%	3	2,071	-89.552%
2026-07-08	19.7400	19.9000	19.7400	19.8500	-2.696%	70	2,074	-91.184%
2026-07-07	20.0700	20.6000	20.0000	20.4000	+14.607%	21	2,044	-91.422%
2026-07-06	17.5000	17.8000	17.5000	17.8000	-11.000%	3	2,050	-90.169%
2026-07-02	20.0000	20.0000	20.0000	20.0000	+21.951%	1	2,049	-91.250%
2026-07-01	15.1000	16.4000	15.0000	16.4000	+23.774%	21	2,049	-89.329%
2026-06-30	13.3000	13.3000	13.2500	13.2500	-6.028%	2	2,064	-86.792%
2026-06-29	14.3000	14.9500	14.1000	14.1000	-1.742%	20	2,066	-87.589%
2026-06-26	14.0000	14.3500	14.0000	14.3500	+14.800%	13	2,082	-87.805%
2026-06-25	12.5000	12.5000	12.5000	12.5000	-24.150%	1	2,079	-86.000%
2026-06-24	16.7000	16.7000	16.4800	16.4800	-0.242%	3	2,078	-89.381%
2026-06-23	18.4000	18.4000	16.5200	16.5200	+12.765%	2	2,079	-89.407%
2026-06-22	15.8100	15.8100	14.6300	14.6500	-9.006%	47	2,079	-88.055%
2026-06-18	16.2000	16.3000	15.9500	16.1000	-5.848%	17	2,083	-89.130%
2026-06-17	16.7500	17.1000	16.7500	17.1000	-4.469%	56	2,083	-89.766%
2026-06-16	18.5000	18.5000	17.9000	17.9000	+1.994%	12	2,083	-90.223%
2026-06-15	18.4200	18.5900	17.2900	17.5500	-20.767%	4	2,083	-90.028%
2026-06-12	22.1500	22.1500	22.1500	22.1500	-5.945%	1	2,085	-92.099%
2026-06-11	23.5500	23.5500	23.5500	23.5500	-4.073%	1	2,085	-92.569%
2026-06-10	24.5100	24.5500	23.9900	24.5500	-3.270%	22	2,085	-92.872%
2026-06-09	25.3800	25.3800	25.3800	25.3800	+0.118%	1	2,105	-93.105%
2026-06-05	22.0000	25.3500	21.7000	25.3500	+29.337%	10	2,106	-93.097%
2026-06-04	19.5000	19.6000	19.5000	19.6000	+16.114%	70	2,104	-91.071%
2026-06-03	17.0000	17.0000	16.8800	16.8800	-4.848%	18	2,104	-89.633%
2026-06-02	18.3800	18.3800	17.7400	17.7400	-4.108%	6	2,121	-90.135%
2026-06-01	18.7000	19.3200	18.5000	18.5000	-6.377%	328	2,119	-90.541%
2026-05-29	19.6000	19.9700	19.6000	19.7600	-1.692%	18	1,930	-91.144%
2026-05-28	20.0700	20.1000	20.0700	20.1000	-5.099%	6	1,947	-91.294%
2026-05-27	20.7500	21.5000	20.7500	21.1800	+2.816%	9	1,941	-91.737%
2026-05-26	24.7100	24.7100	20.4000	20.6000	-25.766%	60	1,941	-91.505%
2026-05-22	26.7000	27.7500	25.9000	27.7500	+1.648%	66	1,954	-93.694%
2026-05-21	28.5000	28.5000	27.3000	27.3000	-9.901%	10	1,958	-93.590%
2026-05-20	29.7200	31.0000	29.7200	30.3000	-16.735%	7	1,958	-94.224%
2026-05-19	36.8000	36.8000	35.0700	36.3900	+7.219%	5	1,956	-95.191%
2026-05-18	29.4000	33.9400	29.4000	33.9400	+10.195%	12	1,956	-94.844%
2026-05-15	32.2500	32.2500	30.8000	30.8000	+5.479%	14	1,956	-94.318%
2026-05-14	29.4000	29.4000	29.2000	29.2000	-1.849%	2	1,961	-94.007%
2026-05-13	30.4900	30.7700	29.7000	29.7500	-10.607%	16	1,964	-94.118%
2026-05-12	32.7000	33.7000	32.2000	33.2800	+6.496%	43	1,964	-94.742%
2026-05-11	29.6400	31.2500	29.4000	31.2500	+2.459%	107	1,964	-94.400%
2026-05-08	31.6500	31.6500	30.5000	30.5000	-14.085%	19	1,981	-94.262%
2026-05-07	34.3700	36.2100	34.3500	35.5000	+1.661%	112	1,983	-95.070%
2026-05-06	33.8500	36.3800	33.8500	34.9200	-2.648%	39	1,982	-94.989%
2026-05-05	36.1500	36.1500	34.7100	35.8700	-13.042%	47	1,983	-95.121%
2026-05-04	41.1500	41.4800	40.4200	41.2500	-9.500%	132	2,003	-95.758%
2026-05-01	45.3500	47.6600	45.3500	45.5800	-9.095%	48	1,922	-96.161%
2026-04-30	47.5500	50.8500	46.6500	50.1400	-0.674%	133	1,922	-96.510%
2026-04-29	48.6800	50.7500	48.6800	50.4800	-3.388%	111	1,843	-96.533%
2026-04-28	52.7500	55.3500	51.9500	52.2500	+1.733%	278	1,817	-96.651%
2026-04-27	51.6000	52.2000	51.0500	51.3600	-6.737%	23	1,710	-96.593%
2026-04-24	54.4500	55.0700	53.6700	55.0700	-4.970%	23	1,696	-96.822%
2026-04-23	58.3500	58.3500	55.2900	57.9500	+2.931%	36	1,703	-96.980%
2026-04-22	57.8700	57.8700	55.9000	56.3000	-8.574%	230	1,711	-96.892%
2026-04-21	61.1000	63.1500	61.1000	61.5800	-0.725%	22	1,769	-97.158%
2026-04-20	62.9300	63.4300	61.8500	62.0300	-0.513%	143	1,769	-97.179%
2026-04-17	61.3000	63.3500	60.5000	62.3500	-1.501%	42	1,763	-97.193%
2026-04-16	65.8000	65.8000	63.2500	63.3000	-3.960%	284	1,768	-97.235%
2026-04-15	65.2000	68.0700	65.2000	65.9100	+6.016%	71	1,604	-97.345%
2026-04-14	67.1200	67.1500	62.1700	62.1700	-9.702%	89	1,629	-97.185%
2026-04-13	73.1800	73.2500	68.8500	68.8500	-3.436%	198	1,613	-97.458%
2026-04-10	71.2700	71.6700	70.5000	71.3000	+0.140%	25	1,504	-97.546%
2026-04-09	73.2700	73.2700	71.0700	71.2000	-5.003%	4	1,496	-97.542%
2026-04-08	76.2500	76.2500	74.2500	74.9500	-13.722%	68	1,528	-97.665%
2026-04-07	86.2600	86.8700	86.2600	86.8700	+1.507%	2	1,527	-97.985%
2026-04-06	87.2900	87.2900	84.2000	85.5800	-5.873%	102	1,526	-97.955%
2026-04-02	92.2000	92.2000	90.9200	90.9200	+1.951%	23	1,462	-98.075%
2026-04-01	92.9400	92.9400	86.6500	89.1800	-13.752%	14	1,462	-98.038%
2026-03-31	109.0000	109.0000	103.4000	103.4000	-3.337%	11	1,459	-98.308%
2026-03-30	96.6100	108.3500	95.9600	106.9700	+16.907%	76	1,460	-98.364%
2026-03-27	90.2600	91.5000	90.2600	91.5000	-0.543%	18	1,489	-98.087%
2026-03-26	89.5800	92.0500	88.9500	92.0000	+12.291%	28	1,494	-98.098%
2026-03-25	83.9600	84.7500	80.6500	81.9300	+2.208%	336	1,470	-97.864%
2026-03-24	78.0500	80.1600	77.9700	80.1600	+5.474%	15	1,276	-97.817%
2026-03-23	72.5000	78.0500	72.5000	76.0000	+0.237%	15	1,269	-97.697%
2026-03-20	72.5600	75.8900	72.2600	75.8200	+8.314%	29	1,266	-97.692%
2026-03-19	75.5700	75.5700	69.1200	70.0000	+6.626%	12	1,249	-97.500%
2026-03-18	66.0000	66.0000	65.0000	65.6500	-4.020%	90	1,250	-97.334%
2026-03-17	70.0000	70.0700	68.4000	68.4000	-2.855%	7	1,247	-97.442%
2026-03-16	69.8000	70.7000	69.3000	70.4100	-8.854%	107	1,250	-97.515%
2026-03-13	78.5000	78.5000	76.3500	77.2500	-3.642%	10	1,152	-97.735%
2026-03-11	81.6300	81.6300	79.4400	80.1700	-1.025%	182	1,150	-97.817%
2026-03-10	83.5000	83.5000	81.0000	81.0000	-11.957%	8	1,257	-97.840%
2026-03-09	93.6000	93.6000	92.0000	92.0000	-6.390%	5	1,254	-98.098%
2026-03-06	93.0000	98.2800	90.1000	98.2800	+12.966%	7	1,265	-98.219%
2026-03-05	86.0500	91.0000	86.0500	87.0000	+3.571%	15	1,266	-97.989%
2026-03-04	83.0000	84.0000	83.0000	84.0000	-8.197%	3	1,259	-97.917%
2026-03-03	92.0000	92.0000	90.8600	91.5000	+12.963%	16	1,259	-98.087%
2026-03-02	84.4500	84.7500	81.0000	81.0000	-2.936%	5	1,248	-97.840%
2026-02-27	82.8000	83.6500	82.0000	83.4500	+3.988%	9	1,247	-97.903%
2026-02-26	85.8500	85.8500	80.2500	80.2500	+1.262%	5	1,249	-97.819%
2026-02-25	79.2000	79.2500	78.7000	79.2500	-4.114%	6	1,242	-97.792%
2026-02-24	80.7700	84.1700	79.7300	82.6500	+2.991%	7	1,242	-97.883%
2026-02-23	79.0000	80.8100	79.0000	80.2500	+3.468%	60	1,241	-97.819%
2026-02-20	80.0000	80.0000	77.1300	77.5600	-6.441%	35	1,199	-97.744%
2026-02-19	83.3600	83.3600	82.2500	82.9000	+2.536%	351	1,222	-97.889%
2026-02-18	79.6500	82.0000	78.4600	80.8500	-7.069%	17	917	-97.835%
2026-02-17	85.1500	87.5100	85.1500	87.0000	+1.754%	73	924	-97.989%
2026-02-13	91.1800	91.3000	85.5000	85.5000	+2.285%	243	713	-97.953%
2026-02-12	79.6000	83.5900	78.8400	83.5900	-2.348%	553	713	-97.906%
2026-02-11	86.6600	89.7200	85.6000	85.6000	-7.858%	423	770	-97.956%
2026-02-10	94.8600	94.8600	92.8500	92.9000	+2.426%	5	444	-98.116%
2026-02-09	92.6900	93.2000	90.7000	90.7000	-1.467%	3	442	-98.071%
2026-02-06	92.9700	92.9700	91.2200	92.0500	-6.301%	15	441	-98.099%
2026-02-05	98.0000	98.2400	97.4500	98.2400	-1.296%	25	432	-98.219%
2026-02-04	94.0000	105.5100	94.0000	99.5300	+14.666%	15	412	-98.242%
2026-02-03	82.9000	88.0000	82.9000	86.8000	+7.094%	82	413	-97.984%
2026-02-02	80.9500	81.3500	80.9500	81.0500	-7.318%	12	380	-97.841%
2026-01-30	87.9900	87.9900	87.4500	87.4500	+7.963%	100	390	-97.999%
2026-01-29	79.5500	83.9500	79.5500	81.0000	-0.123%	8	390	-97.840%
2026-01-28	81.0000	82.1700	80.6300	81.1000	-4.420%	29	388	-97.842%
2026-01-27	85.0000	87.2300	84.8500	84.8500	-4.588%	10	367	-97.938%
2026-01-23	88.8200	88.9300	88.8200	88.9300	-1.408%	2	365	-98.032%
2026-01-22	93.5500	93.6000	90.2000	90.2000	-2.697%	171	365	-98.060%
2026-01-21	98.2500	98.2500	92.0000	92.7000	-3.928%	5	186	-98.112%
2026-01-20	96.4900	96.4900	96.4900	96.4900	-3.655%	3	181	-98.186%
2026-01-16	101.0000	101.0000	100.0500	100.1500	-4.346%	16	163	-98.253%
2026-01-15	105.0000	105.0000	104.5500	104.7000	-3.901%	8	163	-98.329%
2026-01-14	108.9500	108.9500	108.9500	108.9500	+0.046%	10	155	-98.394%
2026-01-13	108.9000	108.9000	108.9000	108.9000	+2.833%	1	145	-98.393%
2026-01-12	106.5000	106.5000	105.3000	105.9000	-0.376%	234	144	-98.347%
2026-01-09	108.2000	108.2000	106.3000	106.3000	-4.269%	3	212	-98.354%
2026-01-08	111.1100	111.1100	111.0400	111.0400	+2.454%	2	211	-98.424%
2026-01-07	108.3800	108.3800	108.3800	108.3800	-8.347%	199	211	-98.385%
2026-01-05	118.2500	118.2500	118.2500	118.2500	-3.153%	1	24	-98.520%
2026-01-02	122.1000	122.1000	122.1000	122.1000	-11.425%	10	24	-98.567%
2025-12-22	138.0000	138.0000	137.8500	137.8500	-14.096%	2	13	-98.731%
2025-11-28	160.4700	160.4700	160.4700	160.4700	-11.289%	1	13	-98.909%
2025-11-21	180.8900	180.8900	180.8900	180.8900	+0.066%	1	14	-99.033%
2025-11-20	180.7700	180.7700	180.7700	180.7700	+17.574%	1	14	-99.032%
2025-11-14	154.9500	154.9500	153.7500	153.7500	-2.960%	11	14	-98.862%
2025-11-12	158.4400	158.4400	158.4400	158.4400	-0.882%	1	3	-98.895%
2025-11-11	159.8900	159.8900	159.8500	159.8500	0.000%	2	0	-98.905%