Dark

MU20270115P400
MU Jan 15 2027 400.00 Put (MU270115P00400000)
option OPRA

EOD

Sep 10, 2026

2.08-7.556%(-0.17)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.1500	2.1500	1.9200	2.0800	-7.556%	24	4,420	0.000%
2026-09-09	2.1800	2.2500	2.0000	2.2500	+2.273%	779	5,185	-7.556%
2026-09-08	2.1100	2.2000	2.0300	2.2000	+10.553%	7	4,728	-5.455%
2026-09-04	2.0000	2.2000	1.9800	1.9900	-9.132%	346	4,666	+4.523%
2026-09-03	2.3000	2.3800	2.1900	2.1900	-4.783%	4	4,666	-5.023%
2026-09-02	2.4700	2.5400	2.3000	2.3000	-13.208%	17	4,667	-9.565%
2026-09-01	2.3800	2.6500	2.3800	2.6500	+17.778%	7	4,675	-21.509%
2026-08-31	2.8900	2.8900	2.2400	2.2500	-15.094%	51	4,682	-7.556%
2026-08-28	3.3200	3.3200	2.6500	2.6500	-21.598%	125	4,725	-21.509%
2026-08-27	3.3000	3.4500	3.2400	3.3800	-3.429%	14	4,749	-38.462%
2026-08-26	3.5800	3.5800	3.5000	3.5000	-5.914%	84	4,749	-40.571%
2026-08-25	4.0600	4.0600	3.7200	3.7200	-2.105%	38	4,830	-44.086%
2026-08-24	4.9200	5.0300	3.8000	3.8000	-4.523%	126	4,862	-45.263%
2026-08-21	4.5000	4.6000	3.9800	3.9800	-15.319%	36	4,752	-47.739%
2026-08-20	4.7000	4.8800	4.7000	4.7000	-6.746%	15	4,765	-55.745%
2026-08-19	4.9500	5.1000	4.9500	5.0400	-6.667%	16	4,775	-58.730%
2026-08-18	4.7800	5.4000	4.7000	5.4000	+28.571%	22	4,780	-61.481%
2026-08-17	4.5800	4.5800	4.1500	4.2000	-17.808%	53	4,762	-50.476%
2026-08-14	5.5000	5.5000	5.0000	5.1100	-11.130%	23	4,749	-59.295%
2026-08-13	5.6700	5.9800	5.6500	5.7500	-5.738%	37	4,768	-63.826%
2026-08-12	6.7800	6.7800	6.1000	6.1000	-20.261%	72	4,793	-65.902%
2026-08-11	8.4000	8.4000	7.6500	7.6500	-5.556%	64	4,795	-72.810%
2026-08-10	10.2000	10.2000	8.0800	8.1000	-22.414%	429	4,779	-74.321%
2026-08-07	12.8000	13.0000	10.3500	10.4400	-16.145%	65	4,793	-80.077%
2026-08-06	15.5500	16.0500	12.3500	12.4500	-8.724%	50	4,802	-83.293%
2026-08-05	15.0000	15.0000	13.0000	13.6400	-13.671%	97	4,801	-84.751%
2026-08-04	15.7000	15.8000	14.8000	15.8000	-9.869%	143	4,785	-86.835%
2026-08-03	19.5200	19.5500	17.1000	17.5300	-2.988%	44	4,754	-88.135%
2026-07-31	15.5000	18.7300	15.5000	18.0700	+7.560%	41	4,743	-88.489%
2026-07-30	22.4500	22.4500	16.7500	16.8000	-33.121%	327	4,737	-87.619%
2026-07-29	20.8500	25.1300	20.8500	25.1200	+15.441%	87	4,579	-91.720%
2026-07-28	21.4000	23.5000	21.3500	21.7600	+10.457%	98	4,635	-90.441%
2026-07-27	18.0600	21.0000	17.9700	19.7000	+3.141%	46	4,623	-89.442%
2026-07-24	18.6400	19.5200	18.3000	19.1000	+10.405%	54	4,603	-89.110%
2026-07-23	17.0700	17.5000	17.0000	17.3000	-2.809%	57	4,586	-87.977%
2026-07-22	18.6000	18.6000	17.5000	17.8000	0.000%	13	4,545	-88.315%
2026-07-21	18.8500	19.1700	17.7500	17.8000	-19.457%	43	4,543	-88.315%
2026-07-20	21.0500	22.1000	20.5000	22.1000	+4.789%	24	4,557	-90.588%
2026-07-17	22.5000	24.2600	19.3000	21.0900	+0.909%	55	4,557	-90.138%
2026-07-16	22.0500	22.5900	20.9000	20.9000	+1.456%	46	4,553	-90.048%
2026-07-15	17.6000	22.3500	17.5000	20.6000	+18.732%	59	4,547	-89.903%
2026-07-14	17.5500	17.7500	17.3000	17.3500	-7.811%	25	4,538	-88.012%
2026-07-13	20.8400	20.8400	18.8200	18.8200	+1.183%	34	4,548	-88.948%
2026-07-10	19.7600	19.7600	17.9000	18.6000	-2.002%	41	4,562	-88.817%
2026-07-09	19.0000	19.0100	18.4800	18.9800	-13.135%	14	4,530	-89.041%
2026-07-08	24.7900	24.7900	21.8500	21.8500	-7.219%	9	4,520	-90.481%
2026-07-07	23.6500	24.3500	23.1000	23.5500	+15.441%	51	4,519	-91.168%
2026-07-06	20.6100	20.7000	20.0000	20.4000	-9.333%	47	4,520	-89.804%
2026-07-02	19.0000	23.6700	18.8000	22.5000	+24.447%	53	4,547	-90.756%
2026-07-01	16.8100	18.8500	16.8100	18.0800	+17.785%	55	4,547	-88.496%
2026-06-30	15.8600	17.8500	15.0500	15.3500	-9.440%	41	4,534	-86.450%
2026-06-29	17.2500	18.1600	16.0000	16.9500	+9.003%	123	4,535	-87.729%
2026-06-26	16.0000	16.5000	15.0000	15.5500	+2.980%	15	4,531	-86.624%
2026-06-25	17.0900	17.0900	13.6000	15.1000	-22.564%	83	4,532	-86.225%
2026-06-24	20.3000	20.3000	19.0000	19.5000	-7.143%	99	4,569	-89.333%
2026-06-23	22.0000	22.0000	19.9500	21.0000	+27.273%	45	4,561	-90.095%
2026-06-22	17.1300	17.1600	16.5000	16.5000	-12.000%	26	4,570	-87.394%
2026-06-18	19.0500	19.0500	18.5000	18.7500	-1.316%	12	4,560	-88.907%
2026-06-17	20.4000	20.4200	19.0000	19.0000	-12.644%	20	4,560	-89.053%
2026-06-16	19.1700	21.7500	18.5500	21.7500	+8.048%	48	4,560	-90.437%
2026-06-15	22.4000	22.4000	20.1000	20.1300	-20.592%	51	4,585	-89.667%
2026-06-12	25.8500	26.8900	25.3500	25.3500	+1.400%	96	4,599	-91.795%
2026-06-11	28.8500	28.8500	25.0000	25.0000	-17.898%	29	4,549	-91.680%
2026-06-10	26.4600	30.4500	26.4600	30.4500	+5.913%	53	4,548	-93.169%
2026-06-09	24.7000	30.0000	23.5000	28.7500	+12.789%	31	4,582	-92.765%
2026-06-08	25.0000	26.0700	25.0000	25.4900	-15.033%	27	4,591	-91.840%
2026-06-05	24.1500	30.0000	23.6700	30.0000	+36.364%	352	4,595	-93.067%
2026-06-04	22.0500	23.2000	21.3000	22.0000	+13.461%	219	4,387	-90.545%
2026-06-03	19.6500	19.7200	19.2900	19.3900	-4.951%	125	4,328	-89.273%
2026-06-02	19.9700	21.0000	19.9700	20.4000	-3.592%	16	4,218	-89.804%
2026-06-01	21.9500	22.4700	20.7000	21.1600	-12.199%	262	4,212	-90.170%
2026-05-29	22.2500	24.2500	22.2500	24.1000	+4.104%	83	4,191	-91.369%
2026-05-28	23.5000	23.5500	23.1500	23.1500	-4.733%	43	4,170	-91.015%
2026-05-27	23.7000	25.5500	23.7000	24.3000	+0.206%	347	4,164	-91.440%
2026-05-26	29.0000	29.0000	23.9500	24.2500	-24.455%	273	4,042	-91.423%
2026-05-22	32.5000	32.5000	30.0000	32.1000	+1.039%	85	4,178	-93.520%
2026-05-21	32.8500	33.2000	31.7700	31.7700	-8.444%	41	4,155	-93.453%
2026-05-20	35.0000	36.8500	34.6500	34.7000	-6.720%	261	4,155	-94.006%
2026-05-19	43.0000	43.0000	36.2500	37.2000	-8.734%	2,133	2,793	-94.409%
2026-05-18	34.7000	42.4500	34.0000	40.7600	+12.909%	613	2,793	-94.897%
2026-05-15	37.7400	38.0000	35.6000	36.1000	+6.176%	58	2,793	-94.238%
2026-05-14	33.7700	34.1900	33.6000	34.0000	-0.961%	38	2,507	-93.882%
2026-05-13	35.5000	35.9000	34.2300	34.3300	-7.216%	34	2,497	-93.941%
2026-05-12	37.1500	40.0000	35.7500	37.0000	+2.493%	96	2,497	-94.378%
2026-05-11	31.2500	36.1000	31.2500	36.1000	+4.335%	800	2,497	-94.238%
2026-05-08	37.0000	37.5000	34.5000	34.6000	-15.815%	422	2,300	-93.988%
2026-05-07	40.7500	42.1900	38.5300	41.1000	+1.232%	162	2,210	-94.939%
2026-05-06	39.9000	43.5000	39.8800	40.6000	-2.661%	108	2,199	-94.877%
2026-05-05	43.5000	43.5000	40.5500	41.7100	-12.959%	461	2,193	-95.013%
2026-05-04	49.2200	49.2200	46.7500	47.9200	-9.992%	77	2,155	-95.659%
2026-05-01	57.8000	57.8000	53.0000	53.2400	-9.594%	84	2,085	-96.093%
2026-04-30	58.7200	59.7100	57.5000	58.8900	+1.517%	214	2,085	-96.468%
2026-04-29	56.2500	59.2000	56.2100	58.0100	-3.317%	83	1,933	-96.414%
2026-04-28	63.0000	63.9500	59.4000	60.0000	+3.359%	262	1,952	-96.533%
2026-04-27	60.0000	60.6200	58.0500	58.0500	-8.955%	182	1,844	-96.417%
2026-04-24	62.0000	64.2000	62.0000	63.7600	-4.120%	178	1,838	-96.738%
2026-04-23	66.8500	67.3000	63.9000	66.5000	+3.261%	167	1,848	-96.872%
2026-04-22	68.2500	68.7200	64.4000	64.4000	-9.360%	141	1,816	-96.770%
2026-04-21	72.2000	72.2000	70.8500	71.0500	-1.456%	10	1,805	-97.072%
2026-04-20	69.5200	74.5000	69.5200	72.1000	+1.122%	35	1,805	-97.115%
2026-04-17	69.9500	72.4500	69.7300	71.3000	-2.289%	170	1,790	-97.083%
2026-04-16	73.0500	74.0900	72.9000	72.9700	-3.300%	21	1,694	-97.150%
2026-04-15	72.6500	78.1700	72.6500	75.4600	+4.270%	531	1,684	-97.244%
2026-04-14	77.5300	77.6500	72.1000	72.3700	-9.163%	155	1,373	-97.126%
2026-04-13	83.0000	85.5000	79.6700	79.6700	-2.735%	70	1,298	-97.389%
2026-04-10	82.3100	83.7000	81.5000	81.9100	+0.974%	55	1,295	-97.461%
2026-04-09	84.2300	88.4000	80.5000	81.1200	-6.598%	322	1,292	-97.436%
2026-04-08	84.0000	87.4700	84.0000	86.8500	-12.450%	71	1,159	-97.605%
2026-04-07	103.0000	103.0000	98.8700	99.2000	+1.587%	44	1,160	-97.903%
2026-04-06	97.0000	97.6500	95.5000	97.6500	-5.249%	57	1,180	-97.870%
2026-04-02	104.9300	105.0200	102.9300	103.0600	+4.789%	21	1,172	-97.982%
2026-04-01	109.9300	109.9300	98.3500	98.3500	-14.441%	63	1,172	-97.885%
2026-03-31	120.0000	125.0000	114.9500	114.9500	-5.000%	530	1,154	-98.191%
2026-03-30	109.5000	121.0000	108.4100	121.0000	+14.097%	29	985	-98.281%
2026-03-27	104.2300	106.0500	99.9700	106.0500	+1.222%	72	986	-98.039%
2026-03-26	98.0900	106.5000	98.0900	104.7700	+11.044%	95	992	-98.015%
2026-03-25	93.9500	98.1000	93.1500	94.3500	+7.094%	15	930	-97.795%
2026-03-24	88.9500	91.8800	88.1000	88.1000	+1.264%	67	925	-97.639%
2026-03-23	84.0000	89.6500	81.0500	87.0000	+0.115%	50	913	-97.609%
2026-03-20	80.0000	86.9000	78.2500	86.9000	+12.477%	58	890	-97.606%
2026-03-19	85.1000	87.7300	77.0000	77.2600	+3.289%	228	859	-97.308%
2026-03-18	76.0000	76.0000	74.0500	74.8000	-1.150%	50	692	-97.219%
2026-03-17	79.9000	80.3000	75.2500	75.6700	-7.720%	37	670	-97.251%
2026-03-16	79.6000	82.0000	78.9000	82.0000	-6.553%	15	663	-97.463%
2026-03-13	89.0300	89.0300	86.0000	87.7500	-6.250%	100	655	-97.630%
2026-03-12	93.9500	95.8000	93.4000	93.6000	+4.093%	46	660	-97.778%
2026-03-11	90.1000	90.5600	89.1600	89.9200	-3.942%	30	626	-97.687%
2026-03-10	94.5000	94.7000	92.2000	93.6100	-7.909%	22	620	-97.778%
2026-03-09	112.0000	112.0000	101.6500	101.6500	-3.512%	16	637	-97.954%
2026-03-06	105.0000	105.3500	102.8000	105.3500	+7.996%	9	631	-98.026%
2026-03-05	96.0000	102.0000	95.0000	97.5500	+3.611%	8	633	-97.868%
2026-03-04	96.0000	96.0000	93.0000	94.1500	-8.592%	23	631	-97.791%
2026-03-03	101.3500	104.0000	101.3500	103.0000	+11.231%	21	641	-97.981%
2026-03-02	93.5400	95.5500	91.3000	92.6000	-2.382%	30	643	-97.754%
2026-02-27	95.0000	95.0000	92.8000	94.8600	+1.661%	13	644	-97.807%
2026-02-26	92.0000	96.7400	92.0000	93.3100	+5.435%	7	633	-97.771%
2026-02-25	90.0000	90.0000	88.5000	88.5000	-5.124%	5	635	-97.650%
2026-02-24	91.5500	93.2800	91.5500	93.2800	+3.644%	2	635	-97.770%
2026-02-23	89.1500	90.0000	89.1500	90.0000	+2.857%	3	634	-97.689%
2026-02-20	90.9000	90.9000	87.5000	87.5000	-5.863%	18	634	-97.623%
2026-02-19	93.8100	94.2800	92.9500	92.9500	+1.253%	8	640	-97.762%
2026-02-18	89.4000	92.5800	89.4000	91.8000	-5.077%	11	638	-97.734%
2026-02-17	100.0800	101.0000	95.8800	96.7100	+1.087%	14	635	-97.849%
2026-02-12	90.0000	98.0000	88.9800	95.6700	-1.371%	43	628	-97.826%
2026-02-11	97.9000	101.8000	95.6000	97.0000	-11.818%	196	640	-97.856%
2026-02-10	110.0000	110.0000	110.0000	110.0000	+5.993%	1	573	-98.109%
2026-02-09	110.4700	110.4700	103.5400	103.7800	+1.318%	65	572	-97.996%
2026-02-06	109.0000	109.0000	101.6500	102.4300	-6.797%	14	531	-97.969%
2026-02-05	114.8100	114.8100	109.5900	109.9000	-2.381%	19	528	-98.107%
2026-02-04	102.1600	118.2500	101.9800	112.5800	+13.602%	170	544	-98.152%
2026-02-03	93.0000	100.0000	93.0000	99.1000	+6.950%	155	409	-97.901%
2026-02-02	95.0000	95.5000	90.4800	92.6600	-4.720%	137	436	-97.755%
2026-01-30	88.2900	99.3700	86.9300	97.2500	+6.868%	47	376	-97.861%
2026-01-29	91.8900	96.0000	90.8500	91.0000	-1.141%	43	357	-97.714%
2026-01-28	92.7600	93.4000	91.5000	92.0500	-4.661%	117	350	-97.740%
2026-01-27	98.3000	100.0000	95.6000	96.5500	-6.262%	28	303	-97.846%
2026-01-26	105.8500	105.8800	103.0000	103.0000	+0.292%	8	297	-97.981%
2026-01-23	102.2500	103.7500	100.0500	102.7000	-0.291%	113	295	-97.975%
2026-01-22	105.5000	105.5000	101.3200	103.0000	-0.962%	7	188	-97.981%
2026-01-21	109.0000	109.0000	104.0000	104.0000	-7.597%	21	182	-98.000%
2026-01-20	112.0000	112.7000	112.0000	112.5500	-0.398%	5	163	-98.152%
2026-01-16	111.0000	113.8500	111.0000	113.0000	-6.919%	5	157	-98.159%
2026-01-15	117.5000	121.4000	117.5000	121.4000	-1.140%	21	157	-98.287%
2026-01-14	122.8000	122.8000	122.8000	122.8000	+2.333%	5	151	-98.306%
2026-01-13	120.0000	120.0000	120.0000	120.0000	+0.629%	1	150	-98.267%
2026-01-12	119.5000	119.5000	118.9500	119.2500	-0.625%	20	149	-98.256%
2026-01-09	125.5000	125.5000	120.0000	120.0000	-1.720%	19	132	-98.267%
2026-01-07	121.9000	122.1000	121.7000	122.1000	+0.041%	3	124	-98.296%
2026-01-06	124.6000	124.6000	122.0500	122.0500	-9.257%	14	122	-98.296%
2026-01-05	132.0000	134.5500	131.2900	134.5000	-0.074%	99	27	-98.454%
2026-01-02	135.0000	135.5000	134.6000	134.6000	-7.871%	21	27	-98.455%
2025-12-26	146.1000	146.1000	146.1000	146.1000	-3.418%	4	16	-98.576%
2025-12-22	151.2700	151.2700	151.2700	151.2700	-3.404%	1	12	-98.625%
2025-12-19	156.0000	156.6000	156.0000	156.6000	-12.146%	5	11	-98.672%
2025-12-17	178.2500	178.2500	178.2500	178.2500	+3.363%	1	6	-98.833%
2025-12-09	172.4500	172.4500	172.4500	172.4500	-4.618%	1	6	-98.794%
2025-12-03	180.8000	180.8000	180.8000	180.8000	0.000%	5	5	-98.850%