Dark

MU20270115P500
MU Jan 15 2027 500.00 Put (MU270115P00500000)
option OPRA

EOD

Sep 10, 2026

5.12+1.992%(+0.10)205

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.0500	5.1200	4.8000	5.1200	+1.992%	205	4,112	0.000%
2026-09-09	5.3800	5.3800	5.0200	5.0200	-7.037%	23	4,097	+1.992%
2026-09-08	5.3200	5.4200	5.2000	5.4000	-1.818%	12	4,096	-5.185%
2026-09-04	5.2000	5.5000	4.7000	5.5000	-2.655%	97	4,082	-6.909%
2026-09-03	5.5500	6.0000	5.5500	5.6500	-5.833%	8	4,082	-9.381%
2026-09-02	6.5000	6.5500	5.9000	6.0000	-9.091%	35	4,079	-14.667%
2026-09-01	6.5000	6.9700	6.0000	6.6000	+10.000%	32	4,080	-22.424%
2026-08-31	7.0000	7.5100	5.8000	6.0000	-15.730%	69	4,074	-14.667%
2026-08-28	8.9700	9.5500	7.1200	7.1200	-17.305%	19	4,115	-28.090%
2026-08-27	8.2000	9.0500	8.2000	8.6100	-6.919%	36	4,132	-40.534%
2026-08-26	9.2700	9.6100	9.0000	9.2500	-6.282%	71	4,126	-44.649%
2026-08-25	10.2000	10.6000	9.7800	9.8700	-12.267%	32	4,130	-48.126%
2026-08-24	11.2000	13.0000	11.2000	11.2500	+12.500%	47	4,132	-54.489%
2026-08-21	10.7500	11.0000	10.0000	10.0000	-12.281%	116	4,123	-48.800%
2026-08-20	11.9500	12.4000	11.2500	11.4000	-8.800%	33	4,128	-55.088%
2026-08-19	13.2500	13.2500	12.4200	12.5000	-2.038%	61	4,133	-59.040%
2026-08-18	11.2000	13.2200	11.0500	12.7600	+29.543%	138	4,110	-59.875%
2026-08-17	10.6000	10.6000	9.6000	9.8500	-17.573%	123	4,105	-48.020%
2026-08-14	12.0200	13.0000	11.8000	11.9500	-10.821%	179	4,161	-57.155%
2026-08-13	15.5000	15.5000	13.0000	13.4000	-12.418%	65	4,114	-61.791%
2026-08-12	16.0000	16.3000	14.5000	15.3000	-15.934%	106	4,155	-66.536%
2026-08-11	19.9000	19.9000	18.0000	18.2000	-6.667%	63	4,194	-71.868%
2026-08-10	22.8500	22.8500	18.8000	19.5000	-15.730%	101	4,164	-73.744%
2026-08-07	26.2600	27.7800	23.1400	23.1400	-13.431%	93	4,180	-77.874%
2026-08-06	33.0000	33.0000	26.7000	26.7300	-9.359%	37	4,195	-80.845%
2026-08-05	32.5000	32.5000	27.9000	29.4900	-7.555%	89	4,213	-82.638%
2026-08-04	32.4000	33.0000	31.2500	31.9000	-11.389%	59	4,197	-83.950%
2026-08-03	42.8500	43.0000	36.0000	36.0000	-6.856%	46	4,167	-85.778%
2026-07-31	30.2500	39.0500	30.0000	38.6500	+11.159%	140	4,152	-86.753%
2026-07-30	42.5700	43.5000	34.5000	34.7700	-32.485%	96	4,097	-85.275%
2026-07-29	40.0000	51.5000	40.0000	51.5000	+20.468%	532	4,119	-90.058%
2026-07-28	42.2400	47.5000	41.5000	42.7500	+15.541%	204	3,761	-88.023%
2026-07-27	35.7000	42.6400	35.4400	37.0000	-2.657%	259	3,793	-86.162%
2026-07-24	35.6500	38.0100	35.3000	38.0100	+13.294%	77	3,989	-86.530%
2026-07-23	34.0000	34.0000	32.6700	33.5500	-5.011%	63	4,002	-84.739%
2026-07-22	35.4100	35.4100	34.5000	35.3200	+1.407%	27	4,033	-85.504%
2026-07-21	37.2500	37.6500	34.6000	34.8300	-19.931%	339	4,023	-85.300%
2026-07-20	40.0000	43.8500	40.0000	43.5000	-3.548%	52	3,840	-88.230%
2026-07-17	45.5500	48.7500	39.2500	45.1000	+3.702%	78	3,876	-88.647%
2026-07-16	43.3000	44.1500	41.7100	43.4900	+8.050%	98	3,878	-88.227%
2026-07-15	39.3200	43.1000	39.0000	40.2500	+17.690%	123	3,830	-87.280%
2026-07-14	34.7700	34.8200	33.9400	34.2000	-7.191%	29	3,758	-85.029%
2026-07-13	40.0000	40.9000	36.6700	36.8500	+2.933%	38	3,752	-86.106%
2026-07-10	36.9600	37.3500	35.0000	35.8000	-1.594%	22	3,758	-85.698%
2026-07-09	36.0000	37.2000	34.9000	36.3800	-12.485%	116	3,755	-85.926%
2026-07-08	46.9100	46.9100	41.5700	41.5700	-5.523%	25	3,772	-87.683%
2026-07-07	45.0000	46.3000	43.6000	44.0000	+13.111%	481	3,762	-88.364%
2026-07-06	38.5000	39.6500	37.1500	38.9000	-7.116%	72	3,499	-86.838%
2026-07-02	35.3400	43.9300	34.7800	41.8800	+22.277%	105	3,424	-87.775%
2026-07-01	33.0500	36.0000	32.2900	34.2500	+15.709%	133	3,424	-85.051%
2026-06-30	29.5500	30.0500	28.4700	29.6000	-1.987%	55	3,364	-82.703%
2026-06-29	30.1500	35.5900	30.0000	30.2000	+0.399%	275	3,336	-83.046%
2026-06-26	30.0500	30.2000	27.2000	30.0800	+11.201%	162	3,304	-82.979%
2026-06-25	23.0500	30.1200	23.0500	27.0500	-26.093%	201	3,308	-81.072%
2026-06-24	37.7500	38.3000	36.0000	36.6000	-6.154%	615	3,254	-86.011%
2026-06-23	39.9000	40.0500	36.7300	39.0000	+23.223%	144	2,936	-86.872%
2026-06-22	32.0000	32.2800	31.3500	31.6500	-10.085%	132	2,887	-83.823%
2026-06-18	35.4700	35.8000	34.9500	35.2000	-2.628%	68	2,823	-85.455%
2026-06-17	39.1500	40.0000	35.8200	36.1500	-12.470%	27	2,823	-85.837%
2026-06-16	37.5000	41.5000	35.9600	41.3000	+7.974%	49	2,823	-87.603%
2026-06-15	40.2100	40.9500	38.0000	38.2500	-17.742%	112	2,799	-86.614%
2026-06-12	46.8200	48.9800	46.5000	46.5000	+0.868%	14	2,768	-88.989%
2026-06-11	53.3200	53.3200	46.0000	46.1000	-15.039%	48	2,762	-88.894%
2026-06-10	53.5200	55.2500	49.0000	54.2600	+8.520%	99	2,769	-90.564%
2026-06-09	44.5000	58.5000	44.5000	50.0000	+2.062%	33	2,698	-89.760%
2026-06-08	46.8800	50.0000	46.8800	48.9900	-10.521%	58	2,686	-89.549%
2026-06-05	45.0000	56.0700	45.0000	54.7500	+30.357%	485	2,679	-90.648%
2026-06-04	42.4400	43.8700	39.9000	42.0000	+12.601%	301	2,844	-87.810%
2026-06-03	37.3000	38.3000	37.3000	37.3000	-0.692%	32	2,678	-86.273%
2026-06-02	40.0000	40.5000	37.0000	37.5600	-7.419%	54	2,696	-86.368%
2026-06-01	42.4300	43.0800	40.4700	40.5700	-12.053%	271	2,693	-87.380%
2026-05-29	42.5500	46.9000	42.5500	46.1300	+3.454%	168	2,689	-88.901%
2026-05-28	45.0500	46.7500	44.5900	44.5900	-4.620%	653	2,704	-88.518%
2026-05-27	46.2000	49.2500	46.0000	46.7500	-0.911%	820	2,881	-89.048%
2026-05-26	53.8500	53.9900	46.0000	47.1800	-21.823%	408	2,620	-89.148%
2026-05-22	61.5000	61.5000	57.0000	60.3500	+0.166%	51	2,654	-91.516%
2026-05-21	63.0000	63.5000	60.2500	60.2500	-8.712%	80	2,654	-91.502%
2026-05-20	66.4000	69.3000	65.8500	66.0000	-6.977%	305	2,654	-92.242%
2026-05-19	75.7600	79.7700	68.4000	70.9500	-7.206%	582	2,439	-92.784%
2026-05-18	67.5000	78.9000	67.5000	76.4600	+11.702%	397	2,439	-93.304%
2026-05-15	69.7500	72.0000	66.9500	68.4500	+6.953%	55	2,439	-92.520%
2026-05-14	64.0000	64.5000	63.0500	64.0000	-0.698%	46	2,166	-92.000%
2026-05-13	64.5500	66.2100	63.8500	64.4500	-5.775%	71	2,109	-92.056%
2026-05-12	69.5800	73.8800	66.5000	68.4000	+1.710%	316	2,109	-92.515%
2026-05-11	58.9000	67.4000	58.4000	67.2500	+2.437%	713	2,109	-92.387%
2026-05-08	71.0700	71.0700	65.6500	65.6500	-16.102%	174	1,755	-92.201%
2026-05-07	79.1000	80.0000	73.3400	78.2500	+1.756%	136	1,667	-93.457%
2026-05-06	78.2600	82.3500	75.8900	76.9000	-3.002%	118	1,659	-93.342%
2026-05-05	82.3500	82.3500	77.0000	79.2800	-12.301%	133	1,635	-93.542%
2026-05-04	93.0000	93.0000	88.3500	90.4000	-9.573%	311	1,631	-94.336%
2026-05-01	106.8200	106.8200	99.5500	99.9700	-7.461%	103	1,398	-94.878%
2026-04-30	103.0000	109.8600	103.0000	108.0300	+0.074%	358	1,398	-95.261%
2026-04-29	105.3500	109.6000	105.3500	107.9500	-3.513%	565	1,359	-95.257%
2026-04-28	115.7800	116.3500	110.0000	111.8800	+3.593%	76	893	-95.424%
2026-04-27	110.2700	111.0000	107.0700	108.0000	-6.945%	321	885	-95.259%
2026-04-24	113.7700	116.6100	113.7700	116.0600	-2.634%	1,249	656	-95.588%
2026-04-22	122.4600	123.2000	118.2600	119.2000	-8.554%	80	529	-95.705%
2026-04-21	129.2000	131.8100	129.2000	130.3500	-1.845%	103	424	-96.072%
2026-04-20	129.6000	132.8000	129.6000	132.8000	+3.419%	23	424	-96.145%
2026-04-17	128.8000	128.8200	127.9500	128.4100	-2.631%	478	424	-96.013%
2026-04-15	132.7500	135.0000	131.8800	131.8800	+1.158%	25	805	-96.118%
2026-04-14	135.0000	135.0000	130.3700	130.3700	-8.177%	19	800	-96.073%
2026-04-13	147.4500	148.4500	141.9800	141.9800	-0.644%	28	800	-96.394%
2026-04-10	142.9000	142.9000	142.9000	142.9000	-0.467%	4	790	-96.417%
2026-04-09	143.5700	143.5700	143.5700	143.5700	-3.450%	1	786	-96.434%
2026-04-08	148.3000	149.5000	148.3000	148.7000	-12.658%	7	786	-96.557%
2026-04-07	170.2500	170.2500	170.2500	170.2500	+1.339%	1	782	-96.993%
2026-04-01	168.0000	168.0000	168.0000	168.0000	-12.886%	1	782	-96.952%
2026-03-31	201.8300	201.8300	192.8500	192.8500	-1.456%	2	782	-97.345%
2026-03-30	195.7000	195.7000	195.7000	195.7000	+9.820%	3	781	-97.384%
2026-03-26	178.2000	178.2000	178.2000	178.2000	+7.349%	1	781	-97.127%
2026-03-25	160.2200	166.0000	160.2200	166.0000	+8.803%	14	782	-96.916%
2026-03-23	152.0000	152.5700	152.0000	152.5700	+8.052%	4	773	-96.644%
2026-03-20	139.4000	141.2000	139.4000	141.2000	+4.515%	42	773	-96.374%
2026-03-19	147.1200	148.8600	134.9700	135.1000	+3.335%	24	774	-96.210%
2026-03-18	130.6700	130.7400	130.6700	130.7400	-1.920%	2	769	-96.084%
2026-03-17	137.3800	137.6300	132.6500	133.3000	-2.402%	162	768	-96.159%
2026-03-16	136.1100	136.5800	136.1100	136.5800	-6.580%	2	678	-96.251%
2026-03-13	148.0000	148.0000	146.2000	146.2000	-6.581%	2	677	-96.498%
2026-03-12	157.6600	158.0500	156.5000	156.5000	+1.033%	52	678	-96.728%
2026-03-10	154.9000	154.9000	154.9000	154.9000	-7.522%	3	678	-96.695%
2026-03-09	174.1000	174.1000	167.5000	167.5000	+5.459%	12	678	-96.943%
2026-03-04	158.8300	158.8300	158.8300	158.8300	-6.768%	10	696	-96.776%
2026-03-03	170.3600	170.3600	170.3600	170.3600	+9.570%	1	686	-96.995%
2026-03-02	155.4800	155.4800	155.4800	155.4800	-0.212%	1	686	-96.707%
2026-02-27	155.8100	155.8100	155.8100	155.8100	+0.425%	1	686	-96.714%
2026-02-26	155.1500	155.1500	155.1500	155.1500	+0.123%	2	687	-96.700%
2026-02-24	153.5000	156.3000	153.5000	154.9600	+1.116%	3	685	-96.696%
2026-02-23	153.2500	153.2500	153.2500	153.2500	+2.894%	4	682	-96.659%
2026-02-20	150.3000	150.7000	148.6000	148.9400	-4.526%	27	678	-96.562%
2026-02-19	156.0000	156.0000	156.0000	156.0000	-0.351%	1	689	-96.718%
2026-02-18	154.4900	156.5500	154.3900	156.5500	-2.431%	281	690	-96.729%
2026-02-17	161.1500	164.8000	160.4500	160.4500	+0.754%	26	410	-96.809%
2026-02-12	159.3600	159.3600	159.2500	159.2500	-10.829%	5	391	-96.785%
2026-02-10	177.6300	178.5900	177.6300	178.5900	+4.256%	2	391	-97.133%
2026-02-09	171.3500	171.3500	171.3000	171.3000	+1.259%	2	392	-97.011%
2026-02-06	170.2500	170.2500	169.1700	169.1700	-5.041%	201	392	-96.973%
2026-02-05	185.8700	185.8700	178.1500	178.1500	-5.741%	5	193	-97.126%
2026-02-04	166.6300	189.0000	166.6300	189.0000	+16.566%	109	192	-97.291%
2026-02-03	162.4000	162.8500	157.4000	162.1400	+5.594%	111	193	-96.842%
2026-02-02	155.0000	155.0000	151.6700	153.5500	-6.212%	102	143	-96.666%
2026-01-30	152.1000	163.7200	152.1000	163.7200	+4.962%	11	66	-96.873%
2026-01-29	159.9000	159.9000	155.9800	155.9800	+0.567%	3	55	-96.718%
2026-01-28	155.1000	155.3000	155.0000	155.1000	-9.203%	36	54	-96.699%
2026-01-26	170.8200	170.8200	170.8200	170.8200	+0.838%	1	32	-97.003%
2026-01-22	173.0600	173.0600	168.8500	169.4000	-1.466%	14	32	-96.978%
2026-01-21	171.9200	171.9200	171.9200	171.9200	-21.318%	1	22	-97.022%
2026-01-02	220.1800	220.1800	218.5000	218.5000	-2.062%	10	21	-97.657%
2025-12-30	223.1000	223.1000	223.1000	223.1000	-2.810%	10	23	-97.705%
2025-12-24	229.5500	229.5500	229.5500	229.5500	-2.319%	15	13	-97.770%
2025-12-23	235.0000	235.0000	235.0000	235.0000	-18.104%	10	13	-97.821%
2025-11-19	286.9500	286.9500	286.9500	286.9500	+3.387%	2	3	-98.216%
2025-11-18	277.5500	277.5500	277.5500	277.5500	0.000%	1	0	-98.155%