Dark

MU20270115P55
MU Jan 15 2027 55.00 Put (MU270115P00055000)
option OPRA

EOD

Sep 10, 2026

0.0300-25.000%(-0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0600	0.0600	0.0300	0.0300	-25.000%	6	3,014	0.000%
2026-09-09	0.0600	0.0600	0.0400	0.0400	0.000%	2	3,016	-25.000%
2026-09-08	0.0600	0.0600	0.0400	0.0400	-33.333%	4	3,017	-25.000%
2026-09-04	0.0600	0.0600	0.0200	0.0600	-45.455%	1,075	2,763	-50.000%
2026-09-03	0.1100	0.1100	0.1100	0.1100	+266.667%	10	2,763	-72.727%
2026-09-02	0.0300	0.0300	0.0300	0.0300	+50.000%	2	2,773	0.000%
2026-08-27	0.0200	0.0200	0.0200	0.0200	-66.667%	50	2,773	+50.000%
2026-08-20	0.0600	0.0600	0.0600	0.0600	+50.000%	20	2,773	-50.000%
2026-08-17	0.0600	0.0600	0.0400	0.0400	-33.333%	6	2,777	-25.000%
2026-08-14	0.1600	0.1600	0.0600	0.0600	+100.000%	5	2,780	-50.000%
2026-08-13	0.1600	0.1600	0.0300	0.0300	-40.000%	946	2,777	0.000%
2026-08-12	0.1900	0.1900	0.0400	0.0500	-28.571%	866	2,701	-40.000%
2026-08-11	0.1900	0.2200	0.0200	0.0700	-12.500%	887	2,657	-57.143%
2026-08-10	0.1900	0.2000	0.0400	0.0800	-11.111%	414	2,693	-62.500%
2026-08-07	0.2100	0.2300	0.0500	0.0900	-10.000%	1,686	2,581	-66.667%
2026-08-06	0.2100	0.2200	0.0700	0.1000	0.000%	1,586	2,827	-70.000%
2026-08-05	0.2100	0.2200	0.1000	0.1000	0.000%	1,508	2,699	-70.000%
2026-08-04	0.1200	0.2700	0.0900	0.1000	-52.381%	440	2,837	-70.000%
2026-07-22	0.2200	0.2200	0.2100	0.2100	-8.696%	10	2,903	-85.714%
2026-07-15	0.2300	0.2300	0.2300	0.2300	-4.167%	4	2,894	-86.957%
2026-07-10	0.1100	0.3200	0.1100	0.2400	-17.241%	29	2,895	-87.500%
2026-07-09	0.2900	0.3500	0.1900	0.2900	+31.818%	72	2,897	-89.655%
2026-07-08	0.2500	0.4100	0.2100	0.2200	-26.667%	114	2,901	-86.364%
2026-07-07	0.2900	0.4400	0.1800	0.3000	+20.000%	419	2,896	-90.000%
2026-07-06	0.2500	0.4500	0.1900	0.2500	+38.889%	1,142	2,909	-88.000%
2026-06-30	0.2500	0.2500	0.1800	0.1800	+28.571%	2	2,925	-83.333%
2026-06-29	0.2500	0.3100	0.1300	0.1400	-44.000%	137	2,925	-78.571%
2026-06-11	0.2500	0.2500	0.2500	0.2500	+31.579%	1	2,919	-88.000%
2026-06-10	0.3800	0.4000	0.1800	0.1900	+18.750%	36	2,918	-84.211%
2026-06-09	0.2800	0.3700	0.1600	0.1600	-20.000%	104	2,916	-81.250%
2026-06-05	0.4100	0.5100	0.2000	0.2000	-25.926%	304	2,922	-85.000%
2026-06-04	0.4900	0.4900	0.1600	0.2700	+35.000%	287	2,920	-88.889%
2026-06-03	0.2800	0.3900	0.1600	0.2000	+5.263%	150	2,938	-85.000%
2026-06-02	0.2800	0.3800	0.1500	0.1900	-44.118%	823	2,934	-84.211%
2026-06-01	0.4900	0.4900	0.3400	0.3400	+41.667%	4	2,931	-91.176%
2026-05-29	0.2900	0.5400	0.1500	0.2400	+14.286%	38	2,929	-87.500%
2026-05-28	0.4000	0.4500	0.2000	0.2100	-41.667%	13	2,929	-85.714%
2026-05-27	0.2900	0.5300	0.1800	0.3600	+71.429%	37	2,933	-91.667%
2026-05-26	0.4900	0.4900	0.0600	0.2100	0.000%	554	2,927	-85.714%
2026-05-22	0.5600	0.5900	0.1800	0.2100	-25.000%	378	2,941	-85.714%
2026-05-21	0.3600	0.4100	0.2200	0.2800	+27.273%	62	2,938	-89.286%
2026-05-20	0.5800	0.5800	0.1800	0.2200	-12.000%	146	2,938	-86.364%
2026-05-19	0.3700	0.5700	0.1900	0.2500	-35.897%	164	2,907	-88.000%
2026-05-13	0.3900	0.3900	0.3900	0.3900	+77.273%	1	2,907	-92.308%
2026-05-01	0.3000	0.3000	0.2200	0.2200	-37.143%	2	2,907	-86.364%
2026-04-27	0.3500	0.3500	0.3500	0.3500	+25.000%	1	2,907	-91.429%
2026-04-22	0.4100	0.4100	0.2500	0.2800	-30.000%	84	2,908	-89.286%
2026-04-21	0.3600	0.4000	0.3600	0.4000	+11.111%	6	2,906	-92.500%
2026-04-20	0.4300	0.4400	0.3600	0.3600	-10.000%	12	2,906	-91.667%
2026-04-17	0.4200	0.4300	0.4000	0.4000	-6.977%	10	2,906	-92.500%
2026-04-16	0.4300	0.5600	0.2800	0.4300	+2.381%	376	2,900	-93.023%
2026-04-15	0.4400	0.6200	0.2700	0.4200	-6.667%	1,874	2,893	-92.857%
2026-04-14	0.4000	0.5600	0.2200	0.4500	+45.161%	558	2,892	-93.333%
2026-04-13	0.4100	0.4200	0.3000	0.3100	-13.889%	296	2,892	-90.323%
2026-04-10	0.4100	0.4700	0.3200	0.3600	0.000%	308	2,895	-91.667%
2026-04-09	0.3800	0.4400	0.2800	0.3600	+28.571%	86	2,892	-91.667%
2026-04-08	0.2900	0.3600	0.1900	0.2800	-17.647%	106	2,891	-89.286%
2026-03-31	0.4000	0.5200	0.3400	0.3400	-2.857%	13	2,892	-91.176%
2026-03-26	0.5100	0.5100	0.3400	0.3500	-20.455%	18	2,891	-91.429%
2026-03-24	0.5000	0.5000	0.4400	0.4400	-20.000%	2	2,893	-93.182%
2026-03-20	0.5500	0.5500	0.5500	0.5500	+10.000%	1	2,891	-94.545%
2026-03-17	0.5000	0.5000	0.5000	0.5000	-18.033%	1	2,890	-94.000%
2026-02-26	0.6100	0.6100	0.6100	0.6100	-19.737%	1	2,889	-95.082%
2026-02-25	0.5500	0.7600	0.5500	0.7600	+16.923%	23	2,889	-96.053%
2026-02-24	0.6500	0.6500	0.6500	0.6500	0.000%	1	2,889	-95.385%
2026-02-23	0.6500	0.6500	0.6500	0.6500	-9.722%	1	2,888	-95.385%
2026-02-20	0.7200	0.7200	0.7200	0.7200	+30.909%	1	2,888	-95.833%
2026-02-03	0.5500	0.5500	0.5500	0.5500	-17.910%	20	2,889	-94.545%
2026-01-30	0.6700	0.6900	0.6700	0.6700	+31.373%	6	2,889	-95.522%
2026-01-27	0.6700	0.7400	0.4600	0.5100	-29.167%	6	2,890	-94.118%
2026-01-26	0.8000	0.8900	0.7000	0.7200	0.000%	28	2,891	-95.833%
2026-01-16	0.7000	0.7200	0.7000	0.7200	-10.000%	10	2,891	-95.833%
2026-01-09	0.8000	0.8000	0.8000	0.8000	-33.884%	20	2,891	-96.250%
2026-01-08	1.2100	1.2100	1.2100	1.2100	+47.561%	1	2,871	-97.521%
2025-12-24	0.8100	0.8200	0.8100	0.8200	-3.529%	3	2,874	-96.341%
2025-12-18	0.7800	0.8500	0.7800	0.8500	-19.048%	2	2,874	-96.471%
2025-12-17	1.0000	1.0500	1.0000	1.0500	-19.847%	2	2,874	-97.143%
2025-12-15	1.3100	1.3100	1.3100	1.3100	+12.931%	5	2,875	-97.710%
2025-12-04	1.3400	1.3400	1.1600	1.1600	-15.328%	3	2,875	-97.414%
2025-12-01	1.2600	1.3700	1.2600	1.3700	-23.034%	40	2,874	-97.810%
2025-11-20	1.7800	1.7800	1.5800	1.7800	+5.952%	25	2,914	-98.315%
2025-11-18	1.6800	1.6800	1.6800	1.6800	+29.231%	1	2,914	-98.214%
2025-11-13	1.3000	1.3000	1.3000	1.3000	+4.000%	1	2,913	-97.692%
2025-11-10	1.2500	1.2500	1.2500	1.2500	-10.714%	2	2,914	-97.600%
2025-10-31	1.4000	1.4000	1.4000	1.4000	+1.449%	1	2,914	-97.857%
2025-10-27	1.3600	1.3800	1.3600	1.3800	-13.750%	43	2,915	-97.826%
2025-10-22	1.6000	1.6000	1.6000	1.6000	+20.301%	1	2,915	-98.125%
2025-10-10	1.3300	1.3300	1.3300	1.3300	+18.750%	1	2,915	-97.744%
2025-10-09	1.2200	1.2200	1.1200	1.1200	-10.400%	2	2,916	-97.321%
2025-09-25	1.2200	1.2500	1.2200	1.2500	+6.838%	2	2,918	-97.600%
2025-09-24	1.3900	1.3900	0.8600	1.1700	-6.400%	170	2,916	-97.436%
2025-09-22	1.2500	1.2500	1.2500	1.2500	+4.167%	1	2,916	-97.600%
2025-09-11	1.2000	1.2000	1.2000	1.2000	-29.412%	1	2,915	-97.500%
2025-09-05	1.7000	1.7000	1.7000	1.7000	-15.842%	5	2,916	-98.235%
2025-08-27	2.0200	2.0200	2.0200	2.0200	+5.208%	1	2,916	-98.515%
2025-08-18	1.9500	1.9500	1.8200	1.9200	+4.348%	3	2,917	-98.438%
2025-08-13	1.9200	1.9200	1.8400	1.8400	+2.222%	2	2,917	-98.370%
2025-08-12	1.8800	1.8800	1.8000	1.8000	-7.692%	2	2,917	-98.333%
2025-08-11	1.9700	1.9700	1.8000	1.9500	-22.311%	5	2,917	-98.462%
2025-08-06	2.5900	2.5900	2.5100	2.5100	+2.449%	2	2,918	-98.805%
2025-08-05	2.4500	2.4500	2.4500	2.4500	+0.823%	1	2,918	-98.776%
2025-07-31	2.4300	2.4300	2.4300	2.4300	+1.250%	20	2,917	-98.765%
2025-07-28	2.4000	2.4000	2.4000	2.4000	-7.336%	1	2,917	-98.750%
2025-07-23	2.5900	2.5900	2.5900	2.5900	+6.148%	31	2,918	-98.842%
2025-07-22	4.2000	4.2000	2.4400	2.4400	+7.489%	3	2,896	-98.770%
2025-07-21	2.4000	2.4000	2.2700	2.2700	-12.016%	2	2,896	-98.678%
2025-07-17	2.5800	2.5800	2.5800	2.5800	+17.808%	1	2,896	-98.837%
2025-07-15	2.1900	2.1900	2.1900	2.1900	-1.794%	3	2,895	-98.630%
2025-07-11	2.2600	2.2600	2.2300	2.2300	+1.364%	52	2,893	-98.655%
2025-07-10	2.2000	2.2000	2.2000	2.2000	-4.348%	2	2,841	-98.636%
2025-07-09	2.3000	2.3000	2.3000	2.3000	+1.770%	1	2,839	-98.696%
2025-07-08	2.2600	2.2600	2.2600	2.2600	-7.755%	5	2,838	-98.673%
2025-07-01	2.6400	2.6400	2.4500	2.4500	-3.922%	4	2,833	-98.776%
2025-06-26	2.5500	2.5500	2.5500	2.5500	-9.574%	1	2,833	-98.824%
2025-06-24	2.8200	2.8200	2.8200	2.8200	-10.476%	15	2,832	-98.936%
2025-06-17	3.1500	3.1500	3.1500	3.1500	+1.613%	1	2,832	-99.048%
2025-06-16	3.1300	3.1300	3.1000	3.1000	-6.061%	4	2,832	-99.032%
2025-06-13	3.3000	3.3000	3.3000	3.3000	-0.602%	4	2,833	-99.091%
2025-06-11	2.9400	3.3200	2.9300	3.3200	-4.323%	78	2,834	-99.096%
2025-06-06	3.4700	3.4700	3.4700	3.4700	-13.896%	10	2,866	-99.135%
2025-06-04	4.0300	4.0300	4.0300	4.0300	-2.657%	1	2,861	-99.256%
2025-06-03	4.1400	4.1400	4.1400	4.1400	-17.034%	1	2,862	-99.275%
2025-05-30	4.9900	4.9900	4.9900	4.9900	+8.478%	2	2,863	-99.399%
2025-05-28	4.5000	4.6000	4.4500	4.6000	-1.499%	7	2,864	-99.348%
2025-05-22	4.6700	4.6700	4.6700	4.6700	+1.522%	1	2,861	-99.358%
2025-05-14	4.5500	4.6000	4.2600	4.6000	+4.545%	236	2,861	-99.348%
2025-05-13	4.7300	4.8200	4.4000	4.4000	-10.020%	129	3,096	-99.318%
2025-05-12	4.9500	4.9500	4.8900	4.8900	-25.797%	2	3,219	-99.387%
2025-05-07	6.5900	6.5900	6.5900	6.5900	-5.452%	1	3,217	-99.545%
2025-05-02	6.9700	6.9700	6.9700	6.9700	-1.135%	2	3,216	-99.570%
2025-04-29	7.0500	7.0500	7.0500	7.0500	-4.730%	3	3,215	-99.574%
2025-04-28	6.9500	7.4000	6.8500	7.4000	+5.714%	161	3,212	-99.595%
2025-04-25	7.2900	7.2900	7.0000	7.0000	-12.500%	84	3,213	-99.571%
2025-04-23	8.0600	8.0900	7.7000	8.0000	-12.568%	473	3,215	-99.625%
2025-04-22	9.7900	9.7900	8.9500	9.1500	-10.732%	50	3,215	-99.672%
2025-04-21	10.1000	10.3300	10.0000	10.2500	+1.990%	592	3,214	-99.707%
2025-04-16	9.5900	10.0500	9.5500	10.0500	+11.050%	9	2,713	-99.701%
2025-04-15	8.7600	9.0500	8.7600	9.0500	-3.209%	28	2,713	-99.669%
2025-04-14	8.6300	9.3500	8.6300	9.3500	-4.592%	999	2,687	-99.679%
2025-04-11	9.8500	10.0500	9.5400	9.8000	+2.618%	54	1,868	-99.694%
2025-04-10	9.3400	9.9000	9.3400	9.5500	+6.111%	711	1,845	-99.686%
2025-04-09	11.0000	11.0800	7.7400	9.0000	-12.791%	497	1,209	-99.667%
2025-04-07	11.3200	11.3200	10.2200	10.3200	-1.338%	84	738	-99.709%
2025-04-04	10.7500	10.7500	9.6500	10.4600	+49.215%	292	716	-99.713%
2025-04-03	7.0500	7.1500	7.0000	7.0100	+35.328%	288	709	-99.572%
2025-04-01	5.1800	5.1800	5.1800	5.1800	-6.667%	1	503	-99.421%
2025-03-31	5.5000	5.5500	5.4500	5.5500	+8.824%	3	503	-99.459%
2025-03-28	5.1000	5.1000	5.1000	5.1000	+20.000%	2	502	-99.412%
2025-03-25	4.2500	4.2500	4.2500	4.2500	+4.938%	40	501	-99.294%
2025-03-20	4.0500	4.0500	4.0500	4.0500	-11.184%	10	501	-99.259%
2025-03-14	4.6000	4.6300	4.5600	4.5600	-5.979%	162	501	-99.342%
2025-03-13	4.9300	4.9300	4.8500	4.8500	-15.652%	108	501	-99.381%
2025-03-11	6.0500	6.2600	5.7500	5.7500	-4.959%	185	501	-99.478%
2025-03-10	5.9000	7.4500	5.6700	6.0500	0.000%	721	501	-99.504%
2025-03-04	6.0000	6.0500	6.0000	6.0500	+39.080%	3	143	-99.504%
2025-02-26	4.3500	4.3500	4.3500	4.3500	+19.178%	1	144	-99.310%
2025-02-20	3.5500	3.6500	3.5500	3.6500	+3.989%	2	145	-99.178%
2025-02-18	3.5100	3.5100	3.5100	3.5100	-27.629%	2	145	-99.145%
2025-02-07	4.8500	4.8500	4.8500	4.8500	-4.902%	2	143	-99.381%
2025-02-03	5.0500	5.1000	5.0000	5.1000	+6.250%	19	143	-99.412%
2025-01-31	4.8000	4.8000	4.8000	4.8000	-4.192%	42	124	-99.375%
2025-01-28	5.0100	5.0100	5.0100	5.0100	+41.127%	1	103	-99.401%
2025-01-24	3.5500	3.5500	3.5500	3.5500	+2.011%	2	103	-99.155%
2025-01-23	3.6000	3.6500	3.4800	3.4800	+6.422%	3	102	-99.138%
2025-01-22	3.2700	3.2700	3.2700	3.2700	-7.887%	1	100	-99.083%
2025-01-15	3.5500	3.5500	3.5500	3.5500	-11.028%	2	99	-99.155%
2025-01-10	4.0500	4.0500	3.9900	3.9900	+3.101%	4	97	-99.248%
2025-01-07	2.4800	3.8700	2.4800	3.8700	-10.000%	2	97	-99.225%
2025-01-06	4.3000	4.3000	4.3000	4.3000	-21.818%	40	63	-99.302%
2024-12-31	5.3000	5.5000	5.3000	5.5000	+0.917%	33	63	-99.455%
2024-12-30	5.3000	5.5200	5.3000	5.4500	+5.825%	3	63	-99.450%
2024-12-27	5.1500	5.1500	5.1500	5.1500	+0.980%	2	61	-99.417%
2024-12-26	5.1000	5.1000	5.1000	5.1000	-1.923%	1	60	-99.412%
2024-12-23	5.2000	5.2000	5.2000	5.2000	+1.167%	1	59	-99.423%
2024-12-20	5.5100	5.5100	5.1400	5.1400	-2.836%	34	58	-99.416%
2024-12-19	5.5000	5.7000	5.2900	5.2900	+40.318%	15	36	-99.433%
2024-12-03	3.7700	3.7700	3.7700	3.7700	-12.326%	3	21	-99.204%
2024-11-27	4.3000	4.3000	4.3000	4.3000	+8.586%	4	17	-99.302%
2024-11-14	3.9600	3.9600	3.9600	3.9600	+7.902%	1	17	-99.242%
2024-11-11	3.6700	3.6700	3.6700	3.6700	+9.552%	1	18	-99.183%
2024-11-08	3.3500	3.3500	3.3500	3.3500	-16.250%	2	17	-99.104%
2024-11-05	4.0000	4.0000	4.0000	4.0000	+20.846%	5	16	-99.250%
2024-09-30	3.3100	3.3100	3.3100	3.3100	-17.250%	10	11	-99.094%
2024-09-26	4.0000	4.0000	4.0000	4.0000	-25.926%	1	11	-99.250%
2024-09-25	5.7000	5.7000	5.4000	5.4000	0.000%	11	11	-99.444%