Dark

MU20270115P50
MU Jan 15 2027 50.00 Put (MU270115P00050000)
option OPRA

EOD

Sep 3, 2026

0.0100-50.000%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.0100	0.0100	0.0100	0.0100	-50.000%	1	2,247	0.000%
2026-08-31	0.0200	0.0200	0.0200	0.0200	-60.000%	50	2,247	-50.000%
2026-08-21	0.0500	0.0500	0.0500	0.0500	+66.667%	9	2,197	-80.000%
2026-08-18	0.0400	0.0400	0.0300	0.0300	0.000%	2	2,204	-66.667%
2026-08-17	0.0500	0.2000	0.0300	0.0300	-40.000%	68	2,203	-66.667%
2026-08-14	0.0500	0.0500	0.0500	0.0500	+25.000%	1	2,261	-80.000%
2026-08-13	0.1000	0.1100	0.0300	0.0400	-20.000%	674	2,262	-75.000%
2026-08-12	0.1000	0.1300	0.0400	0.0500	-16.667%	258	2,241	-80.000%
2026-08-11	0.0400	0.1000	0.0400	0.0600	-25.000%	209	2,268	-83.333%
2026-08-07	0.0800	0.0800	0.0800	0.0800	0.000%	1	2,227	-87.500%
2026-08-06	0.0800	0.0800	0.0800	0.0800	-20.000%	5	2,227	-87.500%
2026-08-04	0.2700	0.2700	0.1000	0.1000	-16.667%	4	2,227	-90.000%
2026-07-31	0.1200	0.1200	0.1200	0.1200	0.000%	2	2,224	-91.667%
2026-07-30	0.1500	0.1500	0.1200	0.1200	+140.000%	2	2,222	-91.667%
2026-07-16	0.0500	0.0500	0.0500	0.0500	-66.667%	1	2,223	-80.000%
2026-07-14	0.1500	0.1500	0.1500	0.1500	-6.250%	1	2,223	-93.333%
2026-07-07	0.1600	0.1600	0.1600	0.1600	-36.000%	2	2,223	-93.750%
2026-06-25	0.2500	0.2500	0.2500	0.2500	0.000%	1	2,223	-96.000%
2026-06-05	0.2500	0.2500	0.2500	0.2500	+38.889%	1	2,222	-96.000%
2026-06-01	0.1700	0.1800	0.1600	0.1800	-33.333%	9	2,222	-94.444%
2026-05-28	0.2200	0.2700	0.2200	0.2700	+12.500%	2	2,216	-96.296%
2026-05-27	0.2400	0.2800	0.2300	0.2400	+20.000%	26	2,216	-95.833%
2026-05-22	0.2000	0.2000	0.2000	0.2000	-25.926%	1	2,201	-95.000%
2026-05-19	0.2700	0.2700	0.2700	0.2700	+3.846%	5	2,201	-96.296%
2026-05-18	0.2600	0.2600	0.2600	0.2600	+420.000%	10	2,204	-96.154%
2026-05-14	0.0500	0.0500	0.0500	0.0500	-81.481%	9	2,204	-80.000%
2026-05-13	0.2700	0.2700	0.2700	0.2700	+28.571%	4	2,200	-96.296%
2026-05-12	0.2100	0.2100	0.2100	0.2100	+10.526%	3	2,200	-95.238%
2026-05-11	0.0500	0.1900	0.0500	0.1900	+11.765%	13	2,200	-94.737%
2026-05-06	0.1700	0.1700	0.1700	0.1700	+6.250%	3	2,191	-94.118%
2026-05-05	0.1600	0.1600	0.1600	0.1600	+14.286%	4	2,188	-93.750%
2026-05-04	0.1000	0.1400	0.1000	0.1400	-22.222%	2	2,184	-92.857%
2026-04-29	0.1800	0.1800	0.1800	0.1800	-41.935%	1	2,185	-94.444%
2026-04-27	0.3100	0.3100	0.3100	0.3100	+3.333%	72	2,185	-96.774%
2026-04-21	0.3000	0.3000	0.3000	0.3000	-6.250%	5	2,257	-96.667%
2026-04-16	0.3400	0.4100	0.2700	0.3200	+18.519%	1,149	2,257	-96.875%
2026-04-15	0.3400	0.3900	0.2600	0.2700	0.000%	88	2,203	-96.296%
2026-04-14	0.3300	0.4000	0.2400	0.2700	0.000%	1,634	2,207	-96.296%
2026-04-13	0.3300	0.3600	0.2500	0.2700	+8.000%	988	2,186	-96.296%
2026-04-10	0.3400	0.3600	0.2500	0.2500	-7.407%	770	2,187	-96.000%
2026-04-09	0.3300	0.3700	0.2500	0.2700	+12.500%	594	2,184	-96.296%
2026-04-08	0.2900	0.2900	0.2400	0.2400	-29.412%	2	2,163	-95.833%
2026-04-06	0.3400	0.3400	0.3400	0.3400	0.000%	2	2,164	-97.059%
2026-03-31	0.4000	0.4000	0.3400	0.3400	-8.108%	40	2,162	-97.059%
2026-03-27	0.3700	0.3700	0.3700	0.3700	+37.037%	1	2,162	-97.297%
2026-03-26	0.3000	0.3000	0.2700	0.2700	-32.500%	2	2,163	-96.296%
2026-03-24	0.4000	0.4000	0.4000	0.4000	+5.263%	10	2,163	-97.500%
2026-03-23	0.4400	0.4400	0.3800	0.3800	-11.628%	2	2,163	-97.368%
2026-03-16	0.4200	0.4300	0.4200	0.4300	0.000%	14	2,164	-97.674%
2026-03-13	0.4000	0.4300	0.4000	0.4300	+7.500%	16	2,155	-97.674%
2026-03-12	0.4000	0.4000	0.4000	0.4000	0.000%	2	2,152	-97.500%
2026-03-11	0.4000	0.4000	0.4000	0.4000	-23.077%	2	2,152	-97.500%
2026-03-06	0.5200	0.5200	0.5200	0.5200	-7.143%	10	2,158	-98.077%
2026-03-03	0.5600	0.5600	0.5600	0.5600	+7.692%	10	2,148	-98.214%
2026-03-02	0.5700	0.5700	0.5200	0.5200	-5.455%	2	2,143	-98.077%
2026-02-25	0.1400	0.5500	0.1400	0.5500	+10.000%	41	2,144	-98.182%
2026-02-23	0.5400	0.5400	0.5000	0.5000	-15.254%	12	2,144	-98.000%
2026-02-10	0.5000	0.5900	0.4100	0.5900	0.000%	58	2,144	-98.305%
2026-02-09	0.5400	0.5900	0.5400	0.5900	-26.250%	29	2,093	-98.305%
2026-02-04	0.7000	0.8000	0.6800	0.8000	+31.148%	3	2,064	-98.750%
2026-02-03	0.4100	0.6100	0.4100	0.6100	+12.963%	41	2,064	-98.361%
2026-01-30	0.5200	0.5900	0.5200	0.5400	-8.475%	18	2,091	-98.148%
2026-01-26	0.5900	0.5900	0.5900	0.5900	-3.279%	5	2,095	-98.305%
2026-01-22	0.5900	0.6100	0.5900	0.6100	+5.172%	2	2,100	-98.361%
2026-01-20	0.6200	0.6200	0.5200	0.5800	+11.538%	55	2,100	-98.276%
2026-01-16	0.7000	0.7000	0.5200	0.5200	-22.388%	20	2,048	-98.077%
2026-01-15	0.6700	0.6700	0.6700	0.6700	-10.667%	5	2,048	-98.507%
2026-01-08	0.7500	0.7500	0.7500	0.7500	+7.143%	2	2,043	-98.667%
2026-01-07	0.6500	0.7000	0.6500	0.7000	0.000%	20	2,043	-98.571%
2026-01-06	0.6400	0.7000	0.6400	0.7000	-12.500%	11	2,043	-98.571%
2025-12-23	0.8100	0.8800	0.7400	0.8000	+6.667%	300	2,038	-98.750%
2025-12-18	0.7500	0.7500	0.7500	0.7500	-6.250%	5	1,785	-98.667%
2025-12-11	0.8000	0.8000	0.8000	0.8000	-4.762%	2	1,780	-98.750%
2025-12-10	0.7100	0.8400	0.7100	0.8400	-43.243%	2	1,782	-98.810%
2025-11-20	1.4800	1.4800	1.4800	1.4800	+26.496%	1	1,782	-99.324%
2025-11-18	1.3000	1.3000	1.1700	1.1700	-2.500%	7	1,782	-99.145%
2025-11-17	1.2000	1.2000	1.2000	1.2000	+10.092%	10	1,784	-99.167%
2025-11-14	1.1500	1.1500	1.0900	1.0900	+9.000%	2	1,784	-99.083%
2025-11-10	1.0000	1.0000	1.0000	1.0000	-10.714%	3	1,783	-99.000%
2025-10-16	1.1200	1.1200	1.1200	1.1200	+9.804%	50	1,783	-99.107%
2025-10-14	1.0300	1.0300	1.0200	1.0200	-3.774%	17	1,794	-99.020%
2025-10-10	1.3600	1.3600	0.9600	1.0600	+20.455%	38	1,811	-99.057%
2025-10-08	0.8800	0.8800	0.8800	0.8800	-4.348%	10	1,811	-98.864%
2025-10-06	0.9500	0.9500	0.9000	0.9200	-23.333%	11	1,821	-98.913%
2025-09-24	1.2000	1.2000	1.2000	1.2000	+15.385%	12	1,821	-99.167%
2025-09-17	0.9200	1.0400	0.9200	1.0400	-13.333%	3	1,833	-99.038%
2025-09-15	0.9800	1.2000	0.9800	1.2000	+9.091%	14	1,836	-99.167%
2025-09-10	1.0300	1.1000	1.0300	1.1000	-29.032%	49	1,836	-99.091%
2025-09-02	1.6500	1.6500	1.4900	1.5500	+8.392%	8	1,836	-99.355%
2025-08-29	1.4100	1.4300	1.4100	1.4300	-8.917%	28	1,864	-99.301%
2025-08-26	1.5600	1.5700	1.5600	1.5700	+1.948%	5	1,864	-99.363%
2025-08-22	2.8600	2.8600	1.5400	1.5400	+1.316%	2	1,864	-99.351%
2025-08-19	1.4200	1.5200	1.4200	1.5200	+4.828%	108	1,864	-99.342%
2025-08-18	1.4500	1.4500	1.4100	1.4500	-6.452%	3	1,864	-99.310%
2025-08-15	1.5500	1.6500	1.5300	1.5500	+13.971%	129	1,865	-99.355%
2025-08-13	1.4600	1.4600	1.3600	1.3600	-0.730%	2	1,736	-99.265%
2025-08-12	1.4300	1.4900	1.3700	1.3700	-11.613%	12	1,736	-99.270%
2025-08-08	1.5500	1.5500	1.5500	1.5500	-17.553%	1	1,736	-99.355%
2025-08-06	1.9500	1.9500	1.8800	1.8800	-14.932%	2	1,736	-99.468%
2025-08-01	2.2100	2.2100	2.2100	2.2100	+22.099%	1	1,736	-99.548%
2025-07-25	1.8100	1.8100	1.7500	1.8100	-7.179%	14	1,736	-99.448%
2025-07-23	1.9500	1.9500	1.9500	1.9500	+8.333%	1	1,736	-99.487%
2025-07-21	1.8300	1.8300	1.8000	1.8000	0.000%	2	1,736	-99.444%
2025-07-18	1.8000	1.8000	1.8000	1.8000	-11.765%	1	1,736	-99.444%
2025-07-17	2.0000	2.0400	2.0000	2.0400	+13.333%	2	1,736	-99.510%
2025-07-14	1.8000	1.8000	1.8000	1.8000	-5.759%	10	1,736	-99.444%
2025-07-01	2.0500	2.0500	1.9100	1.9100	-4.500%	2	1,741	-99.476%
2025-06-26	1.8000	2.0500	1.8000	2.0000	-13.420%	6	1,741	-99.500%
2025-06-23	2.3000	2.3100	2.3000	2.3100	-4.938%	11	1,741	-99.567%
2025-06-20	2.4300	2.4300	2.4300	2.4300	+1.250%	2	1,742	-99.588%
2025-06-17	2.4000	2.4000	2.4000	2.4000	-4.000%	1	1,742	-99.583%
2025-06-16	2.4700	2.5200	2.3500	2.5000	-2.724%	20	1,742	-99.600%
2025-06-12	2.6200	2.6200	2.5700	2.5700	+5.761%	2	1,742	-99.611%
2025-06-11	2.5200	2.5200	2.4300	2.4300	-0.816%	2	1,742	-99.588%
2025-06-10	2.6000	2.6000	2.4500	2.4500	-4.297%	5	1,742	-99.592%
2025-06-09	2.7400	2.7400	2.5600	2.5600	-5.535%	3	1,742	-99.609%
2025-06-06	2.6800	2.7800	2.6800	2.7100	-3.214%	6	1,743	-99.631%
2025-06-05	2.9300	2.9300	2.8000	2.8000	-12.226%	3	1,742	-99.643%
2025-06-03	3.3000	3.3000	3.1900	3.1900	-14.933%	3	1,742	-99.687%
2025-05-30	3.7500	3.7500	3.7500	3.7500	+10.294%	2	1,741	-99.733%
2025-05-29	3.4000	3.4000	3.4000	3.4000	-15.000%	1	1,742	-99.706%
2025-05-23	4.0000	4.0000	4.0000	4.0000	+12.676%	2	1,741	-99.750%
2025-05-22	3.5000	3.5500	3.5000	3.5500	+2.011%	2	1,741	-99.718%
2025-05-13	3.4800	3.4800	3.4800	3.4800	-7.937%	2	1,742	-99.713%
2025-05-12	3.7500	3.7800	3.7200	3.7800	-18.710%	28	1,742	-99.735%
2025-05-09	4.6000	4.6500	4.5700	4.6500	0.000%	32	1,742	-99.785%
2025-05-08	4.6500	4.6500	4.6500	4.6500	-10.232%	10	1,742	-99.785%
2025-05-07	5.1800	5.1800	5.1800	5.1800	0.000%	1	1,742	-99.807%
2025-05-05	5.4500	5.5000	5.1800	5.1800	-0.193%	13	1,741	-99.807%
2025-05-02	5.1900	5.1900	5.1900	5.1900	-14.918%	2	1,742	-99.807%
2025-04-30	6.1000	6.1000	6.1000	6.1000	+6.087%	1	1,741	-99.836%
2025-04-29	5.7500	5.7500	5.7500	5.7500	+0.701%	1	1,741	-99.826%
2025-04-28	5.7100	5.7100	5.7100	5.7100	+2.883%	1	1,741	-99.825%
2025-04-25	5.5700	5.6000	5.5500	5.5500	-11.624%	2,128	1,741	-99.820%
2025-04-24	6.2800	6.2800	6.2800	6.2800	+4.667%	2	788	-99.841%
2025-04-23	6.0000	6.0000	6.0000	6.0000	-17.921%	1	790	-99.833%
2025-04-22	7.3100	7.3100	7.3100	7.3100	-9.753%	1	790	-99.863%
2025-04-21	8.0400	8.1000	8.0400	8.1000	+4.516%	8	789	-99.877%
2025-04-17	7.7600	7.7600	7.7000	7.7500	-1.274%	4	786	-99.871%
2025-04-16	7.5500	7.8500	7.5500	7.8500	+11.664%	8	786	-99.873%
2025-04-14	7.0000	7.0300	7.0000	7.0300	-8.464%	44	786	-99.858%
2025-04-11	8.7100	8.8100	7.6800	7.6800	+24.675%	248	752	-99.870%
2025-04-09	6.1600	6.1600	6.1600	6.1600	-15.034%	15	696	-99.838%
2025-04-08	6.6000	7.2500	6.6000	7.2500	-14.706%	30	696	-99.862%
2025-04-04	8.0000	8.6500	7.5000	8.5000	+59.176%	342	689	-99.882%
2025-04-03	4.9500	5.3400	4.9500	5.3400	+40.526%	5	636	-99.813%
2025-04-01	3.8000	3.8000	3.8000	3.8000	-3.553%	2	632	-99.737%
2025-03-31	3.9400	3.9400	3.9400	3.9400	+17.612%	1	630	-99.746%
2025-03-21	3.0000	3.4000	3.0000	3.3500	+8.766%	6	629	-99.701%
2025-03-20	3.7600	3.7600	3.0500	3.0800	-4.050%	6	629	-99.675%
2025-03-17	3.8000	3.8000	3.2100	3.2100	-6.957%	8	630	-99.688%
2025-03-14	3.4800	3.4800	3.4500	3.4500	-23.841%	58	630	-99.710%
2025-03-11	4.5000	4.5300	4.5000	4.5300	-2.790%	40	630	-99.779%
2025-03-10	4.3000	5.2500	4.3000	4.6600	+35.072%	591	630	-99.785%
2025-02-27	3.4500	3.4500	3.4500	3.4500	+1.471%	1	121	-99.710%
2025-02-26	3.2400	3.4000	3.2400	3.4000	-2.857%	13	121	-99.706%
2025-02-25	3.5000	3.5000	3.5000	3.5000	+19.048%	13	114	-99.714%
2025-02-21	2.8300	2.9500	2.8300	2.9400	+9.294%	8	114	-99.660%
2025-02-20	2.6900	2.6900	2.6900	2.6900	+5.906%	3	113	-99.628%
2025-02-19	2.5400	2.5400	2.5400	2.5400	+1.600%	1	110	-99.606%
2025-02-18	2.5000	2.5000	2.5000	2.5000	-27.536%	15	109	-99.600%
2025-01-31	3.6400	3.6400	3.4500	3.4500	-12.214%	16	109	-99.710%
2025-01-29	3.9300	3.9300	3.9300	3.9300	+9.167%	4	112	-99.746%
2025-01-28	3.6000	3.6000	3.6000	3.6000	-5.263%	2	112	-99.722%
2025-01-27	3.7000	4.0000	3.7000	3.8000	+40.741%	4	110	-99.737%
2025-01-16	2.7900	2.7900	2.7000	2.7000	-10.000%	30	108	-99.630%
2025-01-07	3.0000	3.0000	3.0000	3.0000	+2.389%	1	83	-99.667%
2025-01-06	3.3500	3.3500	2.9300	2.9300	-27.654%	8	84	-99.659%
2024-12-31	4.0500	4.0500	4.0500	4.0500	+1.250%	10	98	-99.753%
2024-12-30	4.0000	4.0000	4.0000	4.0000	+6.667%	3	98	-99.750%
2024-12-27	3.7500	3.7500	3.7500	3.7500	+5.042%	2	95	-99.733%
2024-12-26	3.5700	3.5700	3.5700	3.5700	-12.927%	4	96	-99.720%
2024-12-19	4.0000	4.3500	4.0000	4.1000	+50.735%	19	100	-99.756%
2024-12-18	2.7300	2.7300	2.7200	2.7200	-2.857%	2	99	-99.632%
2024-12-17	2.8000	2.8000	2.8000	2.8000	-8.497%	1	101	-99.643%
2024-12-10	3.2000	3.2000	2.8600	3.0600	-1.290%	12	100	-99.673%
2024-12-02	3.1100	3.1100	3.1000	3.1000	-3.125%	11	92	-99.677%
2024-11-29	3.2000	3.2000	3.2000	3.2000	0.000%	10	91	-99.688%
2024-11-27	3.2000	3.2000	3.2000	3.2000	+4.918%	4	82	-99.688%
2024-11-26	3.0500	3.0500	3.0500	3.0500	+4.452%	10	82	-99.672%
2024-11-25	2.9200	2.9200	2.9200	2.9200	-15.362%	3	72	-99.658%
2024-11-19	3.4500	3.4500	3.4500	3.4500	+9.524%	7	69	-99.710%
2024-11-13	3.1500	3.1500	3.1500	3.1500	+6.061%	5	62	-99.683%
2024-11-12	3.0400	3.0400	2.9700	2.9700	+29.130%	5	57	-99.663%
2024-11-11	2.6700	2.6700	2.3000	2.3000	-16.364%	2	54	-99.565%
2024-11-06	2.7500	2.7500	2.7500	2.7500	-11.290%	5	53	-99.636%
2024-11-05	3.1000	3.1000	3.1000	3.1000	+3.679%	6	56	-99.677%
2024-10-22	2.9900	2.9900	2.9900	2.9900	-5.079%	5	50	-99.666%
2024-10-11	3.1500	3.1500	3.1500	3.1500	-8.696%	4	45	-99.683%
2024-10-09	3.4500	3.4500	3.4500	3.4500	-2.817%	2	47	-99.710%
2024-10-08	3.5500	3.5500	3.5500	3.5500	+4.412%	1	45	-99.718%
2024-10-02	3.4000	3.4000	3.4000	3.4000	+4.615%	2	44	-99.706%
2024-09-30	3.2500	3.2500	3.2500	3.2500	+1.562%	1	42	-99.692%
2024-09-27	3.3000	3.3000	3.2000	3.2000	-3.030%	22	42	-99.688%
2024-09-26	3.3000	3.3000	3.3000	3.3000	-24.312%	10	52	-99.697%
2024-09-25	4.3500	4.3600	4.3500	4.3600	-4.176%	40	62	-99.771%
2024-09-24	4.5500	4.5500	3.9000	4.5500	-11.650%	12	62	-99.780%
2024-09-20	5.1500	5.1500	5.1500	5.1500	+6.186%	10	50	-99.806%
2024-09-19	5.1100	5.1100	4.8500	4.8500	-10.185%	15	45	-99.794%
2024-09-18	5.4000	5.4000	5.4000	5.4000	+0.935%	10	30	-99.815%
2024-09-17	5.3000	5.3500	5.3000	5.3500	-0.558%	10	20	-99.813%
2024-09-16	5.3800	5.3800	5.3800	5.3800	0.000%	10	10	-99.814%