Dark

MU20270115P520
MU Jan 15 2027 520.00 Put (MU270115P00520000)
option OPRA

EOD

Sep 10, 2026

5.900.000%(0.00)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.8000	5.9000	5.8000	5.9000	0.000%	12	990	0.000%
2026-09-09	5.9000	5.9000	5.9000	5.9000	-7.668%	20	998	0.000%
2026-09-08	5.8600	6.5000	5.8600	6.3900	+2.240%	13	998	-7.668%
2026-09-04	6.1000	6.2500	5.9500	6.2500	-8.088%	13	1,003	-5.600%
2026-09-03	7.3000	7.3000	6.7600	6.8000	-6.977%	10	1,003	-13.235%
2026-09-02	7.4400	7.4400	7.3100	7.3100	-11.286%	6	1,000	-19.289%
2026-09-01	7.5000	8.3000	7.0700	8.2400	-6.364%	6	994	-28.398%
2026-08-28	9.6000	9.6000	8.8000	8.8000	-16.031%	7	988	-32.955%
2026-08-27	10.5000	10.9300	10.4800	10.4800	-3.676%	7	986	-43.702%
2026-08-26	10.8800	10.8800	10.8800	10.8800	-7.797%	1	982	-45.772%
2026-08-25	11.8000	11.8000	11.8000	11.8000	-9.992%	1	982	-50.000%
2026-08-24	15.4000	15.4000	13.1100	13.1100	+6.585%	3	982	-54.996%
2026-08-21	12.7300	12.7900	12.2600	12.3000	-10.088%	6	984	-52.033%
2026-08-20	13.9000	13.9000	13.6400	13.6800	-10.118%	19	985	-56.871%
2026-08-18	14.6000	15.4500	14.6000	15.2200	+30.085%	3	987	-61.235%
2026-08-17	11.1400	11.7000	11.1400	11.7000	-26.646%	9	987	-49.573%
2026-08-13	15.9500	15.9500	15.9500	15.9500	-8.544%	1	992	-63.009%
2026-08-12	18.3100	18.3100	17.4400	17.4400	-20.183%	8	992	-66.170%
2026-08-11	21.9500	22.2700	21.8500	21.8500	-4.543%	35	998	-72.998%
2026-08-10	23.7500	23.7500	22.2500	22.8900	-17.573%	19	967	-74.225%
2026-08-07	29.5800	29.5800	27.7700	27.7700	-8.951%	67	967	-78.754%
2026-08-06	33.0000	33.0500	30.5000	30.5000	-6.038%	36	908	-80.656%
2026-08-05	32.4600	32.4600	32.4600	32.4600	-11.553%	1	880	-81.824%
2026-08-04	35.9100	36.7000	35.5000	36.7000	-13.239%	37	880	-83.924%
2026-08-03	43.7000	43.7000	42.3000	42.3000	+0.834%	56	864	-86.052%
2026-07-31	42.3000	42.3000	41.9500	41.9500	+4.094%	5	810	-85.936%
2026-07-30	42.7500	42.9500	40.3000	40.3000	-30.216%	25	813	-85.360%
2026-07-29	50.1700	57.7500	49.9300	57.7500	+10.000%	21	797	-89.784%
2026-07-28	50.4400	52.5000	50.4400	52.5000	+11.678%	6	796	-88.762%
2026-07-27	40.1000	47.0100	39.9500	47.0100	+14.519%	8	794	-87.449%
2026-07-24	40.0000	41.0700	39.8500	41.0500	+5.935%	11	788	-85.627%
2026-07-23	37.5000	38.7500	36.9500	38.7500	-22.032%	16	781	-84.774%
2026-07-20	48.0000	49.7000	48.0000	49.7000	-0.600%	3	773	-88.129%
2026-07-17	52.4500	52.4500	48.1000	50.0000	+1.112%	9	773	-88.200%
2026-07-16	48.9000	49.4500	48.9000	49.4500	+8.681%	3	767	-88.069%
2026-07-15	45.5000	45.5000	45.5000	45.5000	+21.821%	1	766	-87.033%
2026-07-14	37.2800	37.5000	37.2800	37.3500	-10.216%	24	765	-84.203%
2026-07-13	44.8300	44.8300	41.6000	41.6000	+3.098%	2	747	-85.817%
2026-07-10	42.5200	42.5200	40.3500	40.3500	-0.616%	3	746	-85.378%
2026-07-09	40.4000	40.6000	40.4000	40.6000	-16.718%	3	744	-85.468%
2026-07-08	48.7500	48.7500	48.7500	48.7500	-3.351%	1	742	-87.897%
2026-07-07	49.7700	50.4400	49.5300	50.4400	+14.376%	15	741	-88.303%
2026-07-06	43.4000	44.1000	43.4000	44.1000	+35.401%	2	734	-86.621%
2026-06-30	32.9400	33.3000	32.3300	32.5700	-16.487%	8	735	-81.885%
2026-06-29	39.0000	39.0000	39.0000	39.0000	+24.920%	6	730	-84.872%
2026-06-26	33.2200	33.2200	31.2200	31.2200	+2.361%	2	731	-81.102%
2026-06-25	30.5000	30.5000	30.5000	30.5000	-26.239%	1	732	-80.656%
2026-06-24	41.2700	41.3500	41.2700	41.3500	-3.388%	2	731	-85.732%
2026-06-23	42.3900	42.8000	41.6500	42.8000	+19.220%	36	731	-86.215%
2026-06-22	35.3300	36.0000	35.0500	35.9000	-9.114%	6	746	-83.565%
2026-06-18	40.1500	40.1500	39.5000	39.5000	-5.728%	4	707	-85.063%
2026-06-17	42.7300	42.7300	41.9000	41.9000	-7.750%	100	707	-85.919%
2026-06-16	42.2000	45.4200	42.2000	45.4200	+6.246%	21	707	-87.010%
2026-06-15	44.0500	44.2600	42.7500	42.7500	-26.293%	8	704	-86.199%
2026-06-11	57.9500	58.0000	57.9500	58.0000	+8.513%	5	699	-89.828%
2026-06-08	53.4500	53.4500	53.4500	53.4500	-12.592%	2	699	-88.962%
2026-06-05	55.7200	61.1500	55.7200	61.1500	+29.830%	7	701	-90.352%
2026-06-04	46.9800	47.1000	46.9800	47.1000	+13.031%	2	704	-87.473%
2026-06-03	41.7800	41.7800	41.5900	41.6700	-0.096%	11	705	-85.841%
2026-06-02	44.8500	44.8500	41.7100	41.7100	-7.721%	64	707	-85.855%
2026-06-01	48.7500	48.7500	45.2000	45.2000	-14.717%	133	706	-86.947%
2026-05-29	48.7500	53.0000	48.6000	53.0000	+0.189%	68	676	-88.868%
2026-05-27	53.5000	53.9600	52.3000	52.9000	+0.284%	29	632	-88.847%
2026-05-26	58.0800	58.1700	51.6700	52.7500	-20.997%	128	631	-88.815%
2026-05-22	69.2000	69.2000	64.7500	66.7700	-2.039%	16	635	-91.164%
2026-05-21	69.5000	69.6000	68.0500	68.1600	-10.937%	25	632	-91.344%
2026-05-19	78.9500	78.9500	76.5300	76.5300	-12.387%	76	632	-92.291%
2026-05-18	80.1500	87.8000	79.3500	87.3500	+16.669%	109	620	-93.246%
2026-05-15	76.0000	76.0000	74.8700	74.8700	+6.199%	5	620	-92.120%
2026-05-14	72.0000	72.0000	70.5000	70.5000	-0.774%	3	606	-91.631%
2026-05-13	73.9100	73.9100	71.0500	71.0500	-7.787%	3	607	-91.696%
2026-05-12	76.1000	83.0000	75.0500	77.0500	+3.771%	131	607	-92.343%
2026-05-11	70.4000	74.2500	69.0000	74.2500	-1.656%	19	607	-92.054%
2026-05-08	79.0000	79.0000	74.9700	75.5000	-14.205%	97	604	-92.185%
2026-05-07	81.3000	89.5700	81.3000	88.0000	+2.840%	16	643	-93.295%
2026-05-06	85.6000	92.0000	84.8000	85.5700	-3.037%	117	642	-93.105%
2026-05-05	88.4800	88.5000	85.6600	88.2500	-12.908%	48	710	-93.314%
2026-05-04	98.8200	101.6500	98.8200	101.3300	-9.121%	101	674	-94.177%
2026-05-01	113.2500	113.2500	111.2500	111.5000	-7.238%	19	614	-94.709%
2026-04-30	120.0000	121.0800	118.2500	120.2000	0.000%	75	614	-95.092%
2026-04-29	118.6500	120.2000	118.3700	120.2000	-6.988%	7	552	-95.092%
2026-04-28	126.3500	130.0000	123.0000	129.2300	+6.494%	348	550	-95.434%
2026-04-27	120.0000	121.9900	118.6800	121.3500	-4.794%	182	294	-95.138%
2026-04-24	128.4000	128.4000	126.8200	127.4600	-6.245%	202	222	-95.371%
2026-04-23	135.9000	135.9500	135.9000	135.9500	+1.417%	2	87	-95.660%
2026-04-22	134.0500	134.0500	134.0500	134.0500	-4.216%	1	87	-95.599%
2026-04-17	139.6000	139.9500	139.6000	139.9500	-3.028%	51	86	-95.784%
2026-04-15	145.0500	145.0500	144.3200	144.3200	-3.271%	6	117	-95.912%
2026-04-14	149.2000	149.2000	149.2000	149.2000	-21.885%	26	114	-96.046%
2026-04-02	191.0000	191.0000	191.0000	191.0000	+22.045%	1	106	-96.911%
2026-03-23	156.5000	156.5000	156.5000	156.5000	-0.603%	6	106	-96.230%
2026-03-20	157.5500	157.5500	157.4500	157.4500	+8.437%	2	106	-96.253%
2026-03-17	148.8800	148.8800	145.0400	145.2000	-3.809%	32	106	-95.937%
2026-03-16	150.9500	150.9500	150.9500	150.9500	-12.315%	2	104	-96.091%
2026-03-12	172.3700	172.3700	171.9800	172.1500	+2.106%	62	103	-96.573%
2026-02-27	170.0500	170.0500	168.1500	168.6000	-3.436%	3	103	-96.501%
2026-02-26	174.6000	174.6000	174.6000	174.6000	+3.418%	1	103	-96.621%
2026-02-24	168.8300	168.8300	168.8300	168.8300	+1.187%	2	103	-96.505%
2026-02-23	166.8500	166.8500	166.8500	166.8500	+3.377%	2	103	-96.464%
2026-02-20	163.5500	163.8000	161.4000	161.4000	-2.830%	45	103	-96.344%
2026-02-18	166.1000	166.1000	166.1000	166.1000	-4.099%	4	83	-96.448%
2026-02-13	179.3000	179.3000	173.2000	173.2000	-7.057%	41	48	-96.594%
2026-02-09	195.3500	195.3500	186.3500	186.3500	-4.607%	20	48	-96.834%
2026-02-04	195.3500	195.3500	195.3500	195.3500	+17.652%	2	28	-96.980%
2026-02-03	166.0400	166.0400	166.0400	166.0400	-1.559%	1	26	-96.447%
2026-01-30	168.6700	168.6700	168.6700	168.6700	+0.196%	1	26	-96.502%
2026-01-29	168.3400	168.3400	168.3400	168.3400	+0.893%	1	26	-96.495%
2026-01-28	167.1000	167.1000	166.8500	166.8500	-6.500%	2	25	-96.464%
2026-01-27	179.4500	179.4500	178.4000	178.4500	-1.816%	22	25	-96.694%
2026-01-23	181.7500	181.7500	181.7500	181.7500	-13.242%	1	8	-96.754%
2026-01-12	209.4900	209.4900	209.4900	209.4900	-13.269%	1	8	-97.184%
2025-12-29	241.5400	241.5400	241.5400	241.5400	-4.586%	1	7	-97.557%
2025-12-23	253.3500	253.3500	253.1500	253.1500	-18.088%	2	6	-97.669%
2025-11-20	309.0500	309.0500	309.0500	309.0500	+1.611%	3	5	-98.091%
2025-11-19	304.1500	304.1500	304.1500	304.1500	0.000%	2	2	-98.060%