Dark

MU20270115P440
MU Jan 15 2027 440.00 Put (MU270115P00440000)
option OPRA

EOD

Sep 10, 2026

2.80-9.677%(-0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.8000	2.8000	2.8000	2.8000	-9.677%	1	1,394	0.000%
2026-09-08	3.1000	3.1000	3.1000	3.1000	-3.125%	1	1,394	-9.677%
2026-09-03	3.2000	3.2000	3.2000	3.2000	-8.571%	1	1,395	-12.500%
2026-09-01	3.5000	3.5000	3.5000	3.5000	-27.835%	1	1,395	-20.000%
2026-08-28	4.8500	4.8500	4.8500	4.8500	-7.619%	5	1,396	-42.268%
2026-08-26	5.2000	5.2500	5.2000	5.2500	-6.584%	10	1,401	-46.667%
2026-08-25	5.9700	5.9700	5.6200	5.6200	-5.546%	3	1,401	-50.178%
2026-08-21	6.2000	6.2000	5.9500	5.9500	-19.048%	506	1,402	-52.941%
2026-08-19	7.5000	7.5000	7.3500	7.3500	+7.930%	38	995	-61.905%
2026-08-18	6.8100	6.8100	6.8100	6.8100	-15.193%	1	1,004	-58.884%
2026-08-13	8.3500	8.3500	8.0300	8.0300	-11.855%	21	1,003	-65.131%
2026-08-12	9.2500	9.4000	9.1100	9.1100	-16.422%	4	1,008	-69.265%
2026-08-11	12.1000	12.1000	10.9000	10.9000	-7.234%	2	1,008	-74.312%
2026-08-10	11.7500	11.7500	11.7500	11.7500	-22.031%	7	1,006	-76.170%
2026-08-07	17.2700	17.2700	15.0700	15.0700	-11.091%	6	1,013	-81.420%
2026-08-06	18.4000	18.4000	16.9000	16.9500	-17.317%	82	1,017	-83.481%
2026-08-04	20.7300	20.7300	20.5000	20.5000	-15.915%	4	962	-86.341%
2026-08-03	24.3800	24.3800	24.3800	24.3800	+0.288%	5	964	-88.515%
2026-07-31	21.4600	24.3800	21.4600	24.3100	+6.576%	18	969	-88.482%
2026-07-30	27.5500	27.5500	22.8100	22.8100	-27.885%	468	976	-87.725%
2026-07-29	27.9700	31.6300	27.9700	31.6300	+6.212%	18	535	-91.148%
2026-07-28	28.2700	29.9500	28.2700	29.7800	+8.055%	8	532	-90.598%
2026-07-27	27.4700	27.5600	27.4700	27.5600	+18.334%	2	531	-89.840%
2026-07-23	22.5000	23.3400	22.5000	23.2900	-4.549%	5	532	-87.978%
2026-07-21	24.4000	24.4000	24.4000	24.4000	-12.230%	10	535	-88.525%
2026-07-20	28.1500	28.7900	27.2000	27.8000	+3.925%	25	545	-89.928%
2026-07-17	32.5000	32.5000	26.7500	26.7500	-9.933%	14	535	-89.533%
2026-07-16	29.7000	29.7000	29.7000	29.7000	+8.197%	1	537	-90.572%
2026-07-15	27.4500	27.4500	27.4500	27.4500	+17.559%	2	536	-89.800%
2026-07-14	23.3600	23.5000	23.2000	23.3500	-5.274%	22	538	-88.009%
2026-07-10	24.8500	24.8500	24.6500	24.6500	-17.833%	4	543	-88.641%
2026-07-08	30.0000	30.0000	30.0000	30.0000	-4.459%	1	540	-90.667%
2026-07-07	32.0000	32.0000	31.3500	31.4000	+9.028%	5	540	-91.083%
2026-07-06	28.8000	28.8000	28.8000	28.8000	+20.452%	2	539	-90.278%
2026-07-02	24.1100	24.3100	23.9100	23.9100	-0.375%	4	537	-88.289%
2026-07-01	23.0900	24.0000	22.8000	24.0000	+8.352%	10	537	-88.333%
2026-06-29	22.1500	22.1500	22.1500	22.1500	+18.640%	1	538	-87.359%
2026-06-25	18.5000	19.5000	18.5000	18.6700	-26.784%	33	539	-85.003%
2026-06-24	25.3500	25.5300	25.3500	25.5000	-6.798%	3	575	-89.020%
2026-06-23	26.3000	27.3600	26.3000	27.3600	+11.220%	2	545	-89.766%
2026-06-18	24.6500	24.6500	24.2100	24.6000	-10.415%	33	530	-88.618%
2026-06-16	25.7500	27.9000	25.7500	27.4600	+4.015%	8	530	-89.803%
2026-06-15	28.3100	28.3100	26.4000	26.4000	-21.429%	109	533	-89.394%
2026-06-12	33.6000	33.6000	33.6000	33.6000	-16.000%	1	510	-91.667%
2026-06-09	40.0000	40.0000	40.0000	40.0000	+22.100%	1	510	-93.000%
2026-06-08	32.7600	32.7600	32.7600	32.7600	-14.688%	2	510	-91.453%
2026-06-05	38.4000	38.4000	38.4000	38.4000	+31.237%	2	512	-92.708%
2026-06-04	26.1500	29.8500	26.1500	29.2600	+13.104%	172	510	-90.431%
2026-06-03	25.8700	25.8700	25.8700	25.8700	-4.362%	1	537	-89.177%
2026-06-02	27.0500	27.0500	27.0500	27.0500	-3.220%	1	537	-89.649%
2026-06-01	28.6000	29.0500	27.9500	27.9500	-8.690%	13	538	-89.982%
2026-05-29	30.0000	30.6100	29.9800	30.6100	-0.810%	25	537	-90.853%
2026-05-28	31.3800	31.3800	30.8600	30.8600	-4.606%	11	540	-90.927%
2026-05-27	31.9700	32.3600	31.9700	32.3500	+1.826%	40	541	-91.345%
2026-05-26	36.1500	36.1500	31.7700	31.7700	-25.858%	32	552	-91.187%
2026-05-22	42.8500	42.8500	42.8500	42.8500	-0.856%	1	562	-93.466%
2026-05-21	43.2200	43.2200	43.2200	43.2200	-8.819%	1	561	-93.522%
2026-05-20	47.4000	47.4000	47.4000	47.4000	-5.029%	5	561	-94.093%
2026-05-19	50.7400	50.7400	49.9100	49.9100	-6.710%	2	583	-94.390%
2026-05-18	52.6500	55.2000	52.6500	53.5000	+18.889%	17	583	-94.766%
2026-05-14	45.0000	45.0000	44.1800	45.0000	0.000%	22	583	-93.778%
2026-05-13	44.9500	45.0000	44.8900	45.0000	-7.121%	13	584	-93.778%
2026-05-12	47.1200	50.5000	47.0000	48.4500	+4.059%	69	584	-94.221%
2026-05-11	41.9000	46.5600	40.8500	46.5600	+0.670%	15	584	-93.986%
2026-05-08	48.8000	48.8000	46.2500	46.2500	-15.215%	8	545	-93.946%
2026-05-07	53.0100	55.5900	51.4000	54.5500	+2.538%	70	547	-94.867%
2026-05-06	53.2300	56.3900	52.2500	53.2000	-3.797%	29	560	-94.737%
2026-05-05	54.5500	55.3000	53.5500	55.3000	-13.119%	210	555	-94.937%
2026-05-04	64.0000	64.3500	62.0300	63.6500	-8.980%	129	556	-95.601%
2026-05-01	70.9100	72.1000	69.9300	69.9300	-7.634%	72	604	-95.996%
2026-04-30	71.8400	77.4500	71.8400	75.7100	-0.224%	91	604	-96.302%
2026-04-29	73.8000	77.0000	73.8000	75.8800	-3.338%	50	554	-96.310%
2026-04-28	79.9700	84.0000	78.5000	78.5000	+1.552%	44	557	-96.433%
2026-04-27	77.1100	78.9200	74.9500	77.3000	-5.984%	31	547	-96.378%
2026-04-24	81.6300	82.2200	81.2200	82.2200	-4.871%	28	539	-96.595%
2026-04-23	87.0200	87.0200	83.1300	86.4300	+1.563%	55	527	-96.760%
2026-04-22	86.4100	86.4100	84.4900	85.1000	-8.563%	61	516	-96.710%
2026-04-21	93.5600	93.5600	93.0000	93.0700	-0.757%	4	475	-96.992%
2026-04-20	91.9000	97.1700	91.9000	93.7800	+2.213%	8	475	-97.014%
2026-04-17	91.4500	93.1000	91.1000	91.7500	-2.394%	107	474	-96.948%
2026-04-16	94.0000	94.0000	94.0000	94.0000	-1.602%	1	387	-97.021%
2026-04-15	95.9300	97.7000	95.3400	95.5300	+2.313%	77	387	-97.069%
2026-04-14	100.0000	100.0000	92.9000	93.3700	-10.471%	64	341	-97.001%
2026-04-13	104.2900	104.2900	104.2900	104.2900	-3.031%	1	316	-97.315%
2026-04-09	107.5500	107.5500	107.5500	107.5500	-3.021%	5	315	-97.397%
2026-04-08	108.3500	110.9000	108.3500	110.9000	-10.311%	171	310	-97.475%
2026-04-06	123.6500	123.6500	123.6500	123.6500	-4.444%	2	294	-97.736%
2026-04-02	129.4000	129.4000	129.4000	129.4000	+3.727%	1	295	-97.836%
2026-04-01	129.4500	129.5000	124.7500	124.7500	-15.136%	15	295	-97.756%
2026-03-31	147.0000	147.0000	147.0000	147.0000	+15.159%	3	298	-98.095%
2026-03-27	129.5500	129.6000	127.6500	127.6500	+1.021%	20	298	-97.807%
2026-03-26	127.2500	127.2500	126.3600	126.3600	+4.447%	5	297	-97.784%
2026-03-25	120.9800	120.9800	120.9800	120.9800	+5.109%	5	296	-97.686%
2026-03-24	113.7500	115.1000	113.7500	115.1000	+3.284%	5	301	-97.567%
2026-03-23	103.1600	111.9500	103.1600	111.4400	+1.772%	36	302	-97.487%
2026-03-20	102.5000	109.5000	102.3400	109.5000	+10.439%	25	297	-97.443%
2026-03-19	109.0200	109.0200	97.7000	99.1500	+3.400%	31	274	-97.176%
2026-03-18	95.8900	95.8900	95.8900	95.8900	-2.153%	20	260	-97.080%
2026-03-17	100.2000	100.6400	98.0000	98.0000	-2.749%	23	280	-97.143%
2026-03-16	100.0000	101.4300	99.8000	100.7700	-8.970%	7	259	-97.221%
2026-03-13	110.7000	110.7000	110.7000	110.7000	-6.186%	1	258	-97.471%
2026-03-12	119.3500	119.3500	116.8000	118.0000	-1.173%	12	257	-97.627%
2026-03-10	117.2000	119.4000	117.2000	119.4000	-15.072%	2	252	-97.655%
2026-03-09	140.5900	140.5900	140.5900	140.5900	+18.792%	1	252	-98.008%
2026-03-04	116.7500	118.3500	116.6500	118.3500	-8.504%	13	252	-97.634%
2026-03-03	128.0000	129.3500	128.0000	129.3500	+7.523%	6	252	-97.835%
2026-03-02	115.3500	120.3000	115.3500	120.3000	+3.976%	13	247	-97.672%
2026-02-27	115.7000	115.7000	115.7000	115.7000	+0.872%	2	240	-97.580%
2026-02-26	114.7000	114.7000	114.7000	114.7000	+2.962%	2	240	-97.559%
2026-02-25	111.2500	111.4000	111.2500	111.4000	-3.046%	2	237	-97.487%
2026-02-23	111.5000	114.9000	111.4000	114.9000	+4.010%	4	237	-97.563%
2026-02-20	110.2000	111.8000	109.8900	110.4700	-7.417%	339	236	-97.465%
2026-02-19	119.3200	119.3200	119.3200	119.3200	-0.442%	1	93	-97.653%
2026-02-17	124.9000	124.9000	119.7000	119.8500	-7.452%	22	92	-97.664%
2026-02-06	129.5000	129.5000	129.5000	129.5000	-7.764%	1	89	-97.838%
2026-02-05	140.7500	140.7500	140.4000	140.4000	+1.887%	4	88	-98.006%
2026-02-04	137.7900	137.8400	137.7900	137.8000	+11.273%	10	84	-97.968%
2026-02-03	115.7700	123.8400	115.1500	123.8400	+8.186%	13	80	-97.739%
2026-02-02	118.7700	118.7700	113.2000	114.4700	-7.237%	28	80	-97.554%
2026-01-30	115.4500	123.4000	115.4500	123.4000	+6.023%	27	76	-97.731%
2026-01-29	117.8500	117.8500	116.3900	116.3900	+1.651%	4	59	-97.594%
2026-01-28	114.7800	117.0000	114.5000	114.5000	-4.900%	22	57	-97.555%
2026-01-27	122.7000	122.7000	120.3500	120.4000	-6.413%	12	60	-97.674%
2026-01-26	129.8500	129.8500	128.6500	128.6500	+2.838%	61	59	-97.824%
2026-01-23	125.1000	125.1000	125.1000	125.1000	-2.456%	1	32	-97.762%
2026-01-22	128.2000	128.2500	127.3200	128.2500	-1.498%	13	31	-97.817%
2026-01-21	131.5000	131.5000	130.2000	130.2000	-2.348%	8	31	-97.849%
2026-01-20	133.3300	133.3300	133.3300	133.3300	-4.968%	1	23	-97.900%
2026-01-16	140.3000	140.3000	140.3000	140.3000	-7.606%	1	22	-98.004%
2026-01-14	151.8500	151.8500	151.8500	151.8500	+0.066%	10	22	-98.156%
2026-01-13	149.9500	151.7500	149.9500	151.7500	+2.257%	30	27	-98.155%
2026-01-09	148.6500	148.6500	148.4000	148.4000	-4.246%	2	42	-98.113%
2026-01-06	154.9800	154.9800	154.9800	154.9800	-10.395%	1	41	-98.193%
2025-12-30	172.9600	172.9600	172.9600	172.9600	-16.926%	1	41	-98.381%
2025-12-08	205.0500	208.2000	205.0500	208.2000	0.000%	40	40	-98.655%