Dark

MU20270115P510
MU Jan 15 2027 510.00 Put (MU270115P00510000)
option OPRA

EOD

Sep 10, 2026

5.80+9.023%(+0.48)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.4500	5.8000	5.4500	5.8000	+9.023%	5	959	0.000%
2026-09-09	5.6000	5.6800	5.3200	5.3200	-6.993%	20	954	+9.023%
2026-09-08	5.3100	5.9200	5.3100	5.7200	+6.716%	25	967	+1.399%
2026-09-04	5.3500	5.3600	5.3500	5.3600	-12.704%	3	974	+8.209%
2026-09-03	6.1400	6.1400	6.1400	6.1400	-11.655%	1	974	-5.537%
2026-09-02	6.9500	6.9500	6.9500	6.9500	-8.432%	4	975	-16.547%
2026-09-01	7.0100	7.6200	7.0100	7.5900	+16.233%	5	975	-23.584%
2026-08-31	8.0100	8.0100	6.5300	6.5300	-21.325%	3	976	-11.179%
2026-08-28	9.7000	9.7000	7.9500	8.3000	-15.736%	8	978	-30.120%
2026-08-27	9.8500	9.8500	9.8500	9.8500	-1.500%	1	978	-41.117%
2026-08-26	10.3000	10.3000	9.9500	10.0000	-11.661%	106	979	-42.000%
2026-08-25	11.5600	11.5600	11.3200	11.3200	-5.351%	4	1,031	-48.763%
2026-08-24	13.6000	14.1000	11.9600	11.9600	-3.158%	6	1,031	-51.505%
2026-08-20	12.7500	12.8000	12.3500	12.3500	-9.854%	10	1,031	-53.036%
2026-08-19	13.7000	13.7000	13.7000	13.7000	-4.196%	5	1,037	-57.664%
2026-08-18	13.5000	14.3000	13.5000	14.3000	+33.645%	6	1,042	-59.441%
2026-08-17	11.4000	11.4000	10.4900	10.7000	-24.648%	15	1,047	-45.794%
2026-08-13	14.9500	14.9500	14.2000	14.2000	-15.476%	52	1,060	-59.155%
2026-08-12	17.6000	17.6000	16.8000	16.8000	-14.937%	3	1,112	-65.476%
2026-08-11	21.5000	21.5000	19.7500	19.7500	-5.952%	64	1,115	-70.633%
2026-08-10	22.3500	22.3500	21.0000	21.0000	-19.847%	52	1,160	-72.381%
2026-08-07	30.0000	30.0000	26.1500	26.2000	-8.070%	34	1,120	-77.863%
2026-08-06	30.0000	30.0000	28.5000	28.5000	-6.710%	90	1,116	-79.649%
2026-08-05	31.2000	31.2000	30.5500	30.5500	-10.933%	2	1,119	-81.015%
2026-08-04	33.6800	34.3000	33.4000	34.3000	-11.438%	42	1,119	-83.090%
2026-08-03	38.7300	38.7300	38.7300	38.7300	-2.419%	3	1,084	-85.025%
2026-07-31	37.9200	39.8000	37.9200	39.6900	+4.201%	3	1,081	-85.387%
2026-07-30	42.0000	42.0000	38.0900	38.0900	-30.366%	18	1,081	-84.773%
2026-07-29	51.0000	54.7000	50.3300	54.7000	+11.496%	16	1,088	-89.397%
2026-07-28	45.3500	49.7000	45.3500	49.0600	+13.329%	17	1,084	-88.178%
2026-07-27	43.2900	43.2900	43.2900	43.2900	+8.769%	10	1,100	-86.602%
2026-07-24	37.8500	39.8000	37.7500	39.8000	+11.329%	57	1,100	-85.427%
2026-07-23	35.0000	35.9500	35.0000	35.7500	-3.090%	72	1,157	-83.776%
2026-07-22	36.5900	36.9000	36.5900	36.8900	-1.758%	12	1,229	-84.278%
2026-07-21	38.3000	39.1000	37.3000	37.5500	-12.573%	76	1,239	-84.554%
2026-07-20	42.9500	42.9500	42.9500	42.9500	-4.873%	2	1,171	-86.496%
2026-07-17	47.9500	47.9500	42.6500	45.1500	-3.422%	832	1,172	-87.154%
2026-07-16	46.3500	46.8000	46.3500	46.7500	+6.882%	85	717	-87.594%
2026-07-15	44.5000	45.6500	43.7400	43.7400	+20.000%	3	687	-86.740%
2026-07-14	35.2800	36.4500	35.2800	36.4500	-6.897%	4	687	-84.088%
2026-07-13	42.9300	42.9300	38.9200	39.1500	+4.960%	15	687	-85.185%
2026-07-09	38.0000	38.3500	37.3000	37.3000	-17.478%	167	678	-84.450%
2026-07-08	44.9500	45.2000	44.9500	45.2000	-6.321%	2	606	-87.168%
2026-07-07	46.7100	48.2500	46.7100	48.2500	+5.580%	12	605	-87.979%
2026-07-02	44.6500	45.7400	44.6500	45.7000	+50.082%	88	598	-87.309%
2026-06-30	30.4500	30.4500	30.4500	30.4500	-5.051%	1	598	-80.952%
2026-06-29	32.1000	32.1000	32.0700	32.0700	+10.168%	2	598	-81.915%
2026-06-26	29.2500	29.2500	29.1100	29.1100	+1.182%	3	598	-80.076%
2026-06-25	27.8000	32.1400	26.1900	28.7700	-26.419%	14	598	-79.840%
2026-06-24	39.4500	39.4500	39.1000	39.1000	-6.794%	20	603	-85.166%
2026-06-23	39.4500	41.9500	39.4500	41.9500	+23.382%	70	603	-86.174%
2026-06-22	33.9900	34.0000	33.9900	34.0000	-8.847%	6	553	-82.941%
2026-06-18	37.3000	37.3000	37.3000	37.3000	-7.214%	2	560	-84.450%
2026-06-17	40.2000	40.2000	40.2000	40.2000	-5.412%	6	560	-85.572%
2026-06-16	40.0000	42.5000	40.0000	42.5000	+5.459%	16	560	-86.353%
2026-06-15	42.0500	42.5500	40.3000	40.3000	-17.755%	134	545	-85.608%
2026-06-12	51.5500	51.5500	49.0000	49.0000	+0.348%	54	468	-88.163%
2026-06-11	55.5900	55.5900	48.8300	48.8300	-14.633%	5	476	-88.122%
2026-06-09	57.2000	57.2000	57.2000	57.2000	+10.000%	2	472	-89.860%
2026-06-08	50.8000	52.0000	50.1800	52.0000	-11.111%	11	474	-88.846%
2026-06-05	48.8900	58.9500	48.8900	58.5000	+29.282%	64	472	-90.085%
2026-06-04	45.2500	45.2500	45.2500	45.2500	+9.010%	2	414	-87.182%
2026-06-02	42.7000	42.7000	41.5100	41.5100	-3.014%	31	416	-86.027%
2026-06-01	43.8700	44.7500	42.8000	42.8000	-8.975%	38	413	-86.449%
2026-05-29	46.5500	47.0200	46.5500	47.0200	-5.922%	3	390	-87.665%
2026-05-27	49.0000	51.4000	49.0000	49.9800	+3.158%	46	389	-88.395%
2026-05-26	54.7000	54.7000	48.4500	48.4500	-21.855%	31	362	-88.029%
2026-05-22	62.0000	62.0000	62.0000	62.0000	-11.391%	1	367	-90.645%
2026-05-20	73.1400	73.1400	69.9700	69.9700	-4.984%	2	366	-91.711%
2026-05-19	74.1500	74.1500	73.6400	73.6400	-8.635%	20	363	-92.124%
2026-05-18	81.0400	83.0000	80.6000	80.6000	+10.411%	15	363	-92.804%
2026-05-15	73.1000	73.1000	73.0000	73.0000	+8.068%	4	363	-92.055%
2026-05-13	68.8000	68.8000	67.5500	67.5500	-9.897%	4	360	-91.414%
2026-05-12	72.1500	77.3300	70.6000	74.9700	+10.250%	101	356	-92.264%
2026-05-11	67.0000	68.0000	67.0000	68.0000	-2.857%	4	356	-91.471%
2026-05-08	70.0000	70.0500	70.0000	70.0000	-15.510%	253	371	-91.714%
2026-05-07	77.2000	84.3600	77.2000	82.8500	+1.532%	8	442	-92.999%
2026-05-06	80.8500	87.0000	80.8500	81.6000	-1.923%	98	441	-92.892%
2026-05-05	83.5000	83.5000	82.0000	83.2000	-12.880%	70	426	-93.029%
2026-05-04	95.7900	96.2500	93.8600	95.5000	-9.048%	124	438	-93.927%
2026-05-01	114.0000	114.0000	105.0000	105.0000	-7.432%	34	319	-94.476%
2026-04-30	115.8000	115.8000	112.5500	113.4300	-1.382%	80	319	-94.887%
2026-04-29	112.2500	115.4500	112.2500	115.0200	-1.692%	13	258	-94.957%
2026-04-28	117.7800	123.9000	117.0000	117.0000	+0.958%	162	248	-95.043%
2026-04-27	117.0000	117.0000	113.8500	115.8900	-10.232%	35	107	-94.995%
2026-04-23	129.1000	129.1000	129.1000	129.1000	-4.618%	1	106	-95.507%
2026-04-17	132.1500	135.7000	132.1500	135.3500	-0.118%	45	106	-95.715%
2026-04-15	135.5100	135.5100	135.5100	135.5100	-2.930%	6	88	-95.720%
2026-04-14	140.4100	140.4100	139.6000	139.6000	-7.568%	2	84	-95.845%
2026-04-13	151.0300	151.0300	151.0300	151.0300	-0.474%	1	85	-96.160%
2026-04-10	151.7500	151.7500	151.7500	151.7500	-3.559%	1	85	-96.178%
2026-04-08	157.3500	157.3500	157.3500	157.3500	-23.809%	1	84	-96.314%
2026-03-30	206.5200	206.5200	206.5200	206.5200	+29.237%	5	83	-97.192%
2026-03-23	159.8000	159.8000	159.8000	159.8000	+8.046%	6	85	-96.370%
2026-03-20	147.9000	147.9000	147.9000	147.9000	+3.318%	40	85	-96.078%
2026-03-19	152.5500	153.3000	143.1500	143.1500	-8.501%	8	85	-95.948%
2026-03-13	154.3500	156.4500	154.3500	156.4500	-4.662%	44	77	-96.293%
2026-03-12	164.1000	164.1000	164.1000	164.1000	+4.722%	1	80	-96.466%
2026-02-25	156.7000	156.7000	156.7000	156.7000	-3.122%	1	80	-96.299%
2026-02-24	161.7500	161.7500	161.7500	161.7500	+3.619%	2	80	-96.414%
2026-02-20	154.7000	157.4500	154.7000	156.1000	-1.077%	15	80	-96.284%
2026-02-18	157.8000	157.8000	157.8000	157.8000	-6.682%	4	84	-96.324%
2026-02-17	168.8500	169.1000	167.2000	169.1000	-1.428%	12	84	-96.570%
2026-02-13	175.0000	175.0000	171.5500	171.5500	-4.482%	7	70	-96.619%
2026-02-09	179.1000	179.6000	179.1000	179.6000	+7.371%	4	70	-96.771%
2026-02-03	167.5000	167.5000	167.2700	167.2700	+4.218%	6	69	-96.533%
2026-02-02	161.0500	161.0500	160.5000	160.5000	-2.757%	24	67	-96.386%
2026-01-30	161.3500	165.0500	161.3500	165.0500	+2.484%	21	61	-96.486%
2026-01-28	161.0500	161.0500	161.0500	161.0500	-6.339%	1	40	-96.399%
2026-01-27	171.9500	171.9500	171.9500	171.9500	-3.939%	10	39	-96.627%
2026-01-26	179.0000	179.0000	179.0000	179.0000	+1.422%	3	36	-96.760%
2026-01-22	176.4900	176.4900	176.4900	176.4900	-0.848%	1	36	-96.714%
2026-01-21	178.0000	178.0000	178.0000	178.0000	-6.684%	1	36	-96.742%
2026-01-20	191.1500	191.1500	190.7500	190.7500	-6.011%	30	35	-96.959%
2026-01-09	203.2500	203.2500	202.9500	202.9500	0.000%	20	10	-97.142%