Dark

MU20270115P420
MU Jan 15 2027 420.00 Put (MU270115P00420000)
option OPRA

EOD

Sep 10, 2026

2.40-0.415%(-0.01)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.7300	2.7300	2.3600	2.4000	-0.415%	6	1,021	0.000%
2026-09-09	2.4500	2.6000	2.4100	2.4100	+2.119%	8	1,024	-0.415%
2026-09-08	2.5000	2.5000	2.3600	2.3600	-4.453%	40	1,032	+1.695%
2026-09-04	2.4700	2.4700	2.4700	2.4700	-13.028%	1	1,032	-2.834%
2026-09-02	2.8400	2.8400	2.8400	2.8400	+2.899%	3	1,032	-15.493%
2026-08-31	2.7600	2.7600	2.7600	2.7600	-22.689%	1	1,032	-13.043%
2026-08-28	3.5700	3.5700	3.5700	3.5700	-9.848%	4	1,032	-32.773%
2026-08-27	4.0000	4.0500	3.9600	3.9600	-7.260%	14	1,036	-39.394%
2026-08-26	4.3000	4.3500	4.2700	4.2700	-15.446%	11	1,048	-43.794%
2026-08-21	5.1500	5.1500	5.0500	5.0500	-11.867%	7	1,049	-52.475%
2026-08-20	5.7500	5.9000	5.7000	5.7300	-11.846%	48	1,050	-58.115%
2026-08-18	6.0600	6.5000	6.0600	6.5000	+31.313%	12	1,063	-63.077%
2026-08-17	4.0000	5.0000	4.0000	4.9500	-18.852%	6	1,058	-51.515%
2026-08-14	6.4500	6.5500	6.1000	6.1000	-13.229%	23	1,059	-60.656%
2026-08-13	7.0300	7.0300	7.0300	7.0300	-5.638%	1	1,082	-65.861%
2026-08-12	8.0000	8.0000	7.4500	7.4500	-23.902%	177	1,081	-67.785%
2026-08-10	10.5600	10.7300	9.6500	9.7900	-32.483%	12	1,048	-75.485%
2026-08-06	18.0000	18.0000	14.5000	14.5000	-7.289%	28	1,044	-83.448%
2026-08-05	15.6400	15.6400	15.6400	15.6400	-12.626%	33	1,034	-84.655%
2026-08-04	17.9000	17.9000	17.4500	17.9000	-12.469%	54	1,001	-86.592%
2026-07-30	20.4500	20.5000	20.4500	20.4500	-11.087%	21	981	-88.264%
2026-07-27	23.4500	23.4500	23.0000	23.0000	+3.837%	12	971	-89.565%
2026-07-24	21.1000	22.1500	21.1000	22.1500	+10.750%	5	959	-89.165%
2026-07-23	19.9000	20.0000	19.9000	20.0000	-3.614%	10	959	-88.000%
2026-07-22	20.7500	20.7500	20.7500	20.7500	-1.659%	1	954	-88.434%
2026-07-21	21.7900	21.9600	21.0900	21.1000	-8.579%	22	954	-88.626%
2026-07-17	24.7000	24.7000	22.8400	23.0800	-10.716%	5	955	-89.601%
2026-07-16	25.0000	25.8500	25.0000	25.8500	+10.000%	22	954	-90.716%
2026-07-15	23.9000	24.1700	23.5000	23.5000	+14.634%	7	966	-89.787%
2026-07-14	20.8000	20.8000	20.2500	20.5000	-4.695%	3	963	-88.293%
2026-07-10	21.6000	21.6000	21.5100	21.5100	-0.417%	2	961	-88.842%
2026-07-09	21.6500	21.6500	21.6000	21.6000	-16.441%	5	961	-88.889%
2026-07-08	25.8500	25.8500	25.8500	25.8500	-6.847%	2	958	-90.716%
2026-07-07	27.3500	27.7500	27.3500	27.7500	+16.597%	31	958	-91.351%
2026-07-06	24.9500	24.9500	22.8900	23.8000	+0.847%	9	958	-89.916%
2026-07-02	23.6000	23.6000	23.6000	23.6000	+12.381%	1	960	-89.831%
2026-07-01	21.0000	21.0000	21.0000	21.0000	+16.667%	1	960	-88.571%
2026-06-30	17.7000	18.0000	17.5000	18.0000	-10.000%	7	960	-86.667%
2026-06-29	20.0000	20.0000	20.0000	20.0000	+11.421%	1	962	-88.000%
2026-06-26	17.5800	17.9500	17.4000	17.9500	-2.973%	15	963	-86.630%
2026-06-25	15.9900	18.5000	15.9900	18.5000	-19.390%	7	953	-87.027%
2026-06-24	22.2500	22.9500	22.2500	22.9500	-0.649%	3	960	-89.542%
2026-06-23	24.5600	25.0000	23.1000	23.1000	+17.677%	19	957	-89.610%
2026-06-22	19.6300	19.6300	19.6300	19.6300	-8.698%	1	974	-87.774%
2026-06-18	21.5000	21.5000	21.5000	21.5000	-4.317%	1	1,004	-88.837%
2026-06-17	22.6000	22.6000	22.2000	22.4700	-7.531%	32	1,004	-89.319%
2026-06-16	24.3000	24.3000	24.3000	24.3000	+2.101%	1	1,004	-90.123%
2026-06-15	23.8100	23.8100	23.8000	23.8000	-26.882%	5	1,003	-89.916%
2026-06-10	30.5300	32.5500	30.5300	32.5500	+19.537%	2	1,008	-92.627%
2026-06-09	27.2300	27.2300	27.2300	27.2300	-7.065%	1	1,006	-91.186%
2026-06-08	28.8800	29.5000	28.8800	29.3000	-13.185%	6	1,005	-91.809%
2026-06-05	32.9000	34.0000	32.9000	33.7500	+40.041%	7	1,006	-92.889%
2026-06-04	28.5000	28.5000	24.1000	24.1000	+6.027%	4	1,002	-90.041%
2026-06-03	22.7300	22.7300	22.7300	22.7300	+3.554%	1	1,000	-89.441%
2026-06-02	23.1000	23.1000	21.9500	21.9500	-9.260%	11	1,001	-89.066%
2026-06-01	25.2300	25.5000	24.1900	24.1900	-14.432%	11	1,002	-90.079%
2026-05-29	26.0500	28.2700	25.9400	28.2700	+4.317%	189	999	-91.510%
2026-05-28	27.1000	27.1000	27.1000	27.1000	-4.912%	1	946	-91.144%
2026-05-27	28.3700	28.6700	27.9400	28.5000	+1.243%	167	947	-91.579%
2026-05-26	32.3900	32.3900	28.1500	28.1500	-18.642%	24	946	-91.474%
2026-05-22	34.6000	34.6000	34.6000	34.6000	-7.856%	6	925	-93.064%
2026-05-21	39.0000	39.0000	37.5500	37.5500	-11.751%	4	925	-93.609%
2026-05-19	44.6000	44.7000	42.5000	42.5500	-11.410%	5	925	-94.360%
2026-05-18	40.8700	48.2600	40.8700	48.0300	+14.904%	15	920	-95.003%
2026-05-15	42.3000	42.3000	41.8000	41.8000	+7.125%	2	920	-94.258%
2026-05-14	39.0200	39.0200	39.0200	39.0200	-0.712%	2	918	-93.849%
2026-05-13	40.9000	41.0900	39.3000	39.3000	-12.667%	14	920	-93.893%
2026-05-12	41.4500	45.0000	41.4500	45.0000	+11.084%	8	920	-94.667%
2026-05-11	36.4500	40.5100	36.4500	40.5100	+0.025%	5	920	-94.076%
2026-05-08	42.1700	42.1700	40.5000	40.5000	-16.097%	98	914	-94.074%
2026-05-07	45.9800	48.2700	45.8000	48.2700	+3.097%	64	910	-95.028%
2026-05-06	45.9000	46.8200	45.9000	46.8200	-1.618%	33	909	-94.874%
2026-05-05	48.4600	48.4600	47.3100	47.5900	-12.276%	62	878	-94.957%
2026-05-04	56.3000	56.3000	54.0000	54.2500	-11.774%	28	847	-95.576%
2026-05-01	61.4000	63.7000	61.4000	61.4900	-7.213%	4	847	-96.097%
2026-04-30	63.3000	68.2500	63.3000	66.2700	-1.457%	66	847	-96.378%
2026-04-29	64.1300	67.6000	64.1300	67.2500	-7.624%	62	867	-96.431%
2026-04-28	70.4000	73.9500	70.1500	72.8000	+7.692%	34	853	-96.703%
2026-04-27	67.2000	68.8000	67.2000	67.6000	-7.092%	38	851	-96.450%
2026-04-24	71.5000	72.7600	71.5000	72.7600	-0.939%	5	837	-96.701%
2026-04-23	77.0000	77.3500	73.2200	73.4500	-0.663%	103	836	-96.732%
2026-04-22	76.0000	76.2400	73.9400	73.9400	-9.829%	135	858	-96.754%
2026-04-21	81.9500	83.2400	81.9500	82.0000	-0.750%	10	831	-97.073%
2026-04-20	82.6800	82.6800	82.6200	82.6200	+0.511%	6	831	-97.095%
2026-04-17	80.8000	82.2000	79.8600	82.2000	-1.792%	80	827	-97.080%
2026-04-16	83.2500	83.7000	83.2500	83.7000	-2.288%	11	803	-97.133%
2026-04-15	83.0500	89.4000	83.0000	85.6600	+1.253%	147	802	-97.198%
2026-04-14	86.6500	89.2000	84.6000	84.6000	-6.208%	67	687	-97.163%
2026-04-13	94.6100	95.4000	89.8000	90.2000	-2.802%	50	703	-97.339%
2026-04-10	93.8000	95.0000	92.0000	92.8000	+0.815%	54	685	-97.414%
2026-04-09	95.5000	97.1500	92.0500	92.0500	-7.580%	17	648	-97.393%
2026-04-08	96.8000	99.6000	96.4100	99.6000	-9.455%	3	659	-97.590%
2026-04-06	108.6000	110.0000	108.6000	110.0000	-1.079%	5	659	-97.818%
2026-04-01	115.7500	116.1300	111.2000	111.2000	-17.569%	37	660	-97.842%
2026-03-31	131.8400	134.9000	131.8400	134.9000	+1.276%	3	694	-98.221%
2026-03-30	124.5000	133.2000	124.4500	133.2000	+15.977%	6	694	-98.198%
2026-03-27	115.3200	115.7300	114.8500	114.8500	-3.560%	4	693	-97.910%
2026-03-26	115.0000	119.0900	115.0000	119.0900	+11.937%	41	694	-97.985%
2026-03-25	106.5000	106.5000	106.3900	106.3900	+2.466%	7	735	-97.744%
2026-03-24	103.8300	103.8300	103.8300	103.8300	+5.465%	1	730	-97.689%
2026-03-23	93.5900	100.0000	93.5900	98.4500	-0.152%	8	731	-97.562%
2026-03-20	93.5000	98.6000	93.5000	98.6000	+11.918%	3	728	-97.566%
2026-03-19	90.1500	91.9000	88.1000	88.1000	+3.404%	17	728	-97.276%
2026-03-18	85.0500	86.0000	84.3000	85.2000	-1.389%	54	722	-97.183%
2026-03-17	89.6300	89.6300	86.4000	86.4000	-7.097%	56	712	-97.222%
2026-03-16	89.8000	93.0000	89.4000	93.0000	-5.584%	9	665	-97.419%
2026-03-13	100.0000	100.0000	97.7000	98.5000	-2.078%	28	662	-97.563%
2026-03-11	100.4100	101.0000	100.4100	100.5900	-6.515%	4	661	-97.614%
2026-03-10	105.5000	107.6000	104.7500	107.6000	-4.947%	3	664	-97.770%
2026-03-09	126.0000	126.0000	113.2000	113.2000	-8.893%	3	665	-97.880%
2026-03-06	116.0000	124.2500	113.2000	124.2500	+12.555%	6	674	-98.068%
2026-03-05	111.1800	115.6500	110.2500	110.3900	+5.586%	190	671	-97.826%
2026-03-04	107.0000	107.0000	104.5500	104.5500	-9.871%	13	636	-97.704%
2026-03-03	113.4400	117.5400	113.4400	116.0000	+11.667%	4	632	-97.931%
2026-03-02	103.8800	103.8800	103.8800	103.8800	-1.442%	1	629	-97.690%
2026-02-27	108.2000	108.2000	103.6500	105.4000	-0.566%	19	629	-97.723%
2026-02-26	106.0000	106.0000	106.0000	106.0000	+5.683%	2	614	-97.736%
2026-02-25	100.0000	101.1000	100.0000	100.3000	-4.947%	8	606	-97.607%
2026-02-24	99.9400	105.5200	99.9400	105.5200	+2.816%	2	606	-97.726%
2026-02-23	99.4000	103.0200	99.3500	102.6300	+3.229%	52	605	-97.662%
2026-02-20	100.8700	100.8700	98.3800	99.4200	-3.709%	57	586	-97.586%
2026-02-18	105.6000	105.6000	100.7000	103.2500	-5.101%	16	574	-97.676%
2026-02-17	108.3500	108.8000	108.3500	108.8000	+0.592%	44	585	-97.794%
2026-02-13	108.1600	108.1600	108.1600	108.1600	+2.260%	1	560	-97.781%
2026-02-12	101.0000	105.7700	101.0000	105.7700	-2.065%	15	560	-97.731%
2026-02-11	113.4100	113.4100	108.0000	108.0000	-10.485%	262	545	-97.778%
2026-02-10	120.6500	120.6500	120.6500	120.6500	+3.740%	1	284	-98.011%
2026-02-09	116.8500	116.9500	116.3000	116.3000	+0.519%	5	285	-97.936%
2026-02-06	116.6500	116.6500	115.7000	115.7000	-9.041%	44	282	-97.926%
2026-02-05	129.0500	129.0500	127.2000	127.2000	-1.548%	2	304	-98.113%
2026-02-04	118.0000	129.2000	118.0000	129.2000	+16.765%	22	303	-98.142%
2026-02-03	110.2500	111.0000	106.8000	110.6500	+7.427%	52	281	-97.831%
2026-02-02	102.0000	103.5600	101.7000	103.0000	-6.829%	42	257	-97.670%
2026-01-30	102.1000	111.0400	102.1000	110.5500	+1.655%	110	246	-97.829%
2026-01-29	107.0500	108.7500	107.0500	108.7500	+5.634%	2	139	-97.793%
2026-01-28	103.1000	105.0000	102.9500	102.9500	-4.940%	5	137	-97.669%
2026-01-27	109.8500	109.8500	107.6000	108.3000	-5.291%	11	138	-97.784%
2026-01-23	114.3500	114.3500	114.3500	114.3500	-0.652%	1	129	-97.901%
2026-01-22	118.8000	118.8000	115.1000	115.1000	-2.317%	10	128	-97.915%
2026-01-21	118.0000	118.1100	117.8300	117.8300	-6.632%	58	126	-97.963%
2026-01-16	127.4000	127.4000	126.2000	126.2000	-5.184%	4	66	-98.098%
2026-01-12	133.2000	133.2000	133.1000	133.1000	-1.807%	2	66	-98.197%
2026-01-09	136.4000	136.4000	135.5500	135.5500	-4.777%	10	65	-98.229%
2026-01-08	142.5000	142.5000	142.3500	142.3500	-6.256%	2	61	-98.314%
2026-01-02	151.0000	151.8500	151.0000	151.8500	-5.718%	50	60	-98.419%
2025-12-31	161.2000	161.2000	161.0600	161.0600	+1.679%	2	13	-98.510%
2025-12-29	158.4000	158.4000	158.4000	158.4000	-0.440%	5	13	-98.485%
2025-12-24	159.1000	159.1000	159.1000	159.1000	-15.820%	5	13	-98.492%
2025-12-08	187.3000	190.9400	187.3000	189.0000	-2.001%	15	13	-98.730%
2025-12-05	192.8600	192.8600	192.8600	192.8600	+0.291%	5	8	-98.756%
2025-12-01	192.9200	192.9200	192.3000	192.3000	0.000%	10	5	-98.752%