Dark

MU20270115P550
MU Jan 15 2027 550.00 Put (MU270115P00550000)
option OPRA

EOD

Sep 10, 2026

7.99+11.905%(+0.85)1,026

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	8.2500	8.2500	7.6500	7.9900	+11.905%	1,026	4,913	0.000%
2026-09-09	8.4000	8.4000	7.1400	7.1400	-13.455%	18	4,327	+11.905%
2026-09-08	7.5000	8.6000	7.5000	8.2500	+1.227%	22	4,325	-3.152%
2026-09-04	8.0500	8.8400	7.7000	8.1500	-7.701%	43	4,344	-1.963%
2026-09-03	9.3800	9.6500	8.6600	8.8300	-5.054%	15	4,344	-9.513%
2026-09-02	9.7500	9.7500	9.3000	9.3000	-14.991%	4	4,344	-14.086%
2026-09-01	10.1500	11.0000	9.3500	10.9400	+14.555%	59	4,346	-26.965%
2026-08-31	11.4200	11.4200	9.4300	9.5500	-16.957%	14	4,316	-16.335%
2026-08-28	12.5000	12.5300	11.5000	11.5000	-12.680%	9	4,317	-30.522%
2026-08-27	12.8500	14.4400	12.8500	13.1700	-8.858%	25	4,317	-39.332%
2026-08-26	14.7400	14.7400	14.0000	14.4500	-4.934%	13	4,317	-44.706%
2026-08-25	15.4100	15.8500	15.2000	15.2000	-11.679%	7	4,313	-47.434%
2026-08-24	18.9000	18.9000	17.0800	17.2100	+9.618%	9	4,314	-53.574%
2026-08-21	15.8700	16.2500	15.6000	15.7000	-4.848%	11	4,310	-49.108%
2026-08-20	17.4200	17.7100	16.5000	16.5000	-12.467%	6	4,317	-51.576%
2026-08-19	20.0000	20.0000	18.5400	18.8500	-3.333%	11	4,319	-57.613%
2026-08-18	17.4500	19.5000	16.7600	19.5000	+33.197%	16	4,313	-59.026%
2026-08-17	15.5000	15.5000	14.1000	14.6400	-15.862%	91	4,314	-45.423%
2026-08-14	17.9300	19.3000	17.4000	17.4000	-12.651%	31	4,322	-54.080%
2026-08-13	22.2000	22.2000	19.0300	19.9200	-9.083%	104	4,327	-59.890%
2026-08-12	23.2500	23.8000	21.3400	21.9100	-18.093%	52	4,353	-63.533%
2026-08-11	27.5500	28.1000	26.7500	26.7500	-4.464%	129	4,352	-70.131%
2026-08-10	31.0000	31.0000	28.0000	28.0000	-17.477%	19	4,336	-71.464%
2026-08-07	36.5000	38.7900	33.9300	33.9300	-10.711%	32	4,343	-76.452%
2026-08-06	46.7200	46.7200	36.7000	38.0000	-3.797%	38	4,349	-78.974%
2026-08-05	39.4500	39.5000	39.4000	39.5000	-9.404%	13	4,284	-79.772%
2026-08-04	45.0000	45.0000	43.2000	43.6000	-12.800%	27	4,344	-81.674%
2026-08-03	59.5700	59.5700	49.7000	50.0000	-0.892%	735	4,300	-84.020%
2026-07-31	42.7500	53.9500	42.7500	50.4500	+7.340%	73	4,118	-84.163%
2026-07-30	57.9000	57.9000	47.0000	47.0000	-28.025%	44	4,084	-83.000%
2026-07-29	57.0200	67.2500	57.0200	65.3000	+13.172%	261	4,110	-87.764%
2026-07-28	56.1200	62.8000	56.1200	57.7000	+13.919%	188	4,262	-86.153%
2026-07-27	48.0300	54.6000	47.4000	50.6500	+1.300%	284	4,337	-84.225%
2026-07-24	47.4000	50.0000	45.9000	50.0000	+11.111%	8	4,581	-84.020%
2026-07-23	44.0000	45.2000	43.3000	45.0000	-1.316%	70	4,578	-82.244%
2026-07-22	46.1500	46.1500	45.6000	45.6000	-0.870%	3	4,582	-82.478%
2026-07-21	52.3000	52.3000	46.0000	46.0000	-22.232%	159	4,585	-82.630%
2026-07-20	54.0000	59.1500	54.0000	59.1500	+1.441%	17	4,520	-86.492%
2026-07-17	65.0000	65.2700	53.0000	58.3100	-0.171%	136	4,513	-86.297%
2026-07-16	53.4000	58.7500	53.4000	58.4100	+9.793%	36	4,490	-86.321%
2026-07-15	46.0800	57.0900	46.0800	53.2000	+18.222%	36	4,474	-84.981%
2026-07-14	43.3500	46.3200	43.3500	45.0000	-8.944%	8	4,453	-82.244%
2026-07-13	51.0200	51.0200	49.1300	49.4200	+4.703%	30	4,450	-83.832%
2026-07-10	50.5000	51.0000	47.2000	47.2000	-2.680%	4	4,459	-83.072%
2026-07-09	48.0000	48.5000	47.0000	48.5000	-11.738%	425	4,457	-83.526%
2026-07-08	56.3000	56.3000	54.9500	54.9500	-7.210%	14	4,047	-85.460%
2026-07-07	59.0000	60.0000	56.8000	59.2200	+13.885%	61	4,036	-86.508%
2026-07-06	50.6500	52.0000	49.6500	52.0000	-6.508%	19	4,012	-84.635%
2026-07-02	46.2100	57.9000	46.2100	55.6200	+21.787%	43	3,979	-85.635%
2026-07-01	39.7000	46.0400	39.7000	45.6700	+20.026%	138	3,979	-82.505%
2026-06-30	38.5100	38.5400	37.8000	38.0500	-6.786%	6	3,862	-79.001%
2026-06-29	40.6900	44.2300	40.2500	40.8200	+4.667%	41	3,858	-80.426%
2026-06-26	36.5000	39.0000	36.5000	39.0000	+8.333%	73	3,854	-79.513%
2026-06-25	39.5000	39.5000	33.5300	36.0000	-28.072%	98	3,828	-77.806%
2026-06-24	49.3600	50.0500	47.2800	50.0500	-1.863%	859	3,900	-84.036%
2026-06-23	52.0000	52.0000	48.6500	51.0000	+24.390%	33	3,338	-84.333%
2026-06-22	42.0900	42.1900	41.0000	41.0000	-11.294%	19	3,334	-80.512%
2026-06-18	47.2300	47.2300	45.1000	46.2200	-2.899%	97	3,301	-82.713%
2026-06-17	51.4200	52.7900	47.4900	47.6000	-10.019%	22	3,301	-83.214%
2026-06-16	47.7800	53.3000	47.7800	52.9000	+5.044%	28	3,301	-84.896%
2026-06-15	51.5000	52.2000	50.1200	50.3600	-16.691%	87	3,308	-84.134%
2026-06-12	61.6000	61.6200	60.4500	60.4500	+2.458%	27	3,382	-86.782%
2026-06-11	67.0000	68.5600	59.0000	59.0000	-16.157%	45	3,403	-86.458%
2026-06-10	66.7300	70.3700	65.0000	70.3700	+3.031%	9	3,377	-88.646%
2026-06-09	58.7700	75.2500	58.7700	68.3000	+7.559%	126	3,375	-88.302%
2026-06-08	61.3000	64.2500	61.3000	63.5000	-11.928%	44	3,324	-87.417%
2026-06-05	59.9200	72.5300	59.9200	72.1000	+31.569%	101	3,332	-88.918%
2026-06-04	54.5000	57.2000	52.9100	54.8000	+10.931%	31	3,324	-85.420%
2026-06-03	48.1300	49.5200	48.1300	49.4000	+0.816%	45	3,318	-83.826%
2026-06-02	52.6100	52.6100	49.0000	49.0000	-7.981%	122	3,339	-83.694%
2026-06-01	54.6800	55.5100	53.2500	53.2500	-12.273%	353	3,282	-84.995%
2026-05-29	57.1200	61.1700	57.0000	60.7000	+0.730%	148	3,025	-86.837%
2026-05-28	61.1200	61.6600	58.7500	60.2600	-2.366%	32	3,018	-86.741%
2026-05-27	58.7400	64.3200	58.7400	61.7200	+0.998%	62	3,003	-87.054%
2026-05-26	69.0000	69.2500	60.6900	61.1100	-20.533%	541	3,004	-86.925%
2026-05-22	77.5600	77.5600	75.7200	76.9000	-11.569%	9	2,607	-89.610%
2026-05-20	89.6500	89.6500	86.4000	86.9600	-5.117%	133	2,601	-90.812%
2026-05-19	100.5000	103.0000	89.3800	91.6500	-9.793%	63	2,466	-91.282%
2026-05-18	92.4500	101.6000	92.4500	101.6000	+13.077%	19	2,466	-92.136%
2026-05-15	89.5600	92.7100	87.1100	89.8500	+8.384%	114	2,466	-91.107%
2026-05-14	84.6000	84.6000	81.6300	82.9000	-0.480%	289	2,385	-90.362%
2026-05-13	82.6000	85.5000	82.4700	83.3000	-6.331%	18	2,097	-90.408%
2026-05-12	89.5900	97.0000	86.4800	88.9300	+4.012%	43	2,097	-91.015%
2026-05-11	79.8800	85.5000	79.8800	85.5000	-0.639%	107	2,097	-90.655%
2026-05-08	91.5000	91.7000	86.0500	86.0500	-15.422%	89	2,070	-90.715%
2026-05-07	102.6500	103.5000	94.7500	101.7400	+2.097%	117	2,070	-92.147%
2026-05-06	100.0800	105.9500	98.5700	99.6500	-3.738%	110	2,004	-91.982%
2026-05-05	106.7000	106.7000	100.0000	103.5200	-11.612%	248	1,970	-92.282%
2026-05-04	119.2700	119.2700	114.7500	117.1200	-8.500%	49	1,841	-93.178%
2026-05-01	132.4000	133.7000	128.0000	128.0000	-7.381%	34	1,795	-93.758%
2026-04-30	137.1500	138.4500	137.1500	138.2000	-0.490%	3	1,795	-94.219%
2026-04-29	138.5000	138.8800	138.5000	138.8800	-5.748%	2	1,794	-94.247%
2026-04-28	145.0500	147.3500	141.2300	147.3500	+5.363%	79	1,792	-94.578%
2026-04-27	139.9500	140.1900	137.3000	139.8500	-5.379%	932	1,761	-94.287%
2026-04-24	148.0000	148.0000	147.8000	147.8000	-3.462%	2	965	-94.594%
2026-04-23	152.6000	153.4500	152.4500	153.1000	+1.667%	402	965	-94.781%
2026-04-22	156.3000	156.3000	150.2500	150.5900	-9.430%	22	565	-94.694%
2026-04-20	165.6500	168.6000	165.6500	166.2700	+2.572%	70	564	-95.195%
2026-04-17	162.0000	162.1000	162.0000	162.1000	-2.818%	11	518	-95.071%
2026-04-16	166.2500	166.8000	166.2500	166.8000	+1.491%	18	508	-95.210%
2026-04-14	164.3500	164.3500	164.3500	164.3500	-11.162%	1	494	-95.138%
2026-04-13	185.0000	185.0000	185.0000	185.0000	+3.122%	1	493	-95.681%
2026-04-10	179.4000	179.4000	179.4000	179.4000	-5.405%	1	492	-95.546%
2026-03-23	189.7000	189.7000	189.6500	189.6500	+7.105%	20	491	-95.787%
2026-03-20	175.6500	177.1400	175.6500	177.0700	-3.082%	22	481	-95.488%
2026-03-13	182.7000	182.7000	182.7000	182.7000	-1.695%	40	481	-95.627%
2026-02-25	184.9500	185.8500	184.9500	185.8500	-2.004%	2	492	-95.701%
2026-02-23	189.6500	189.6500	189.6500	189.6500	+2.430%	4	492	-95.787%
2026-02-20	185.8000	186.2000	185.1500	185.1500	-3.878%	6	496	-95.685%
2026-02-18	190.0600	192.6200	190.0600	192.6200	-11.638%	281	494	-95.852%
2026-02-10	217.9900	217.9900	217.9900	217.9900	+5.580%	1	214	-96.335%
2026-02-06	206.5000	206.5000	206.4700	206.4700	-9.558%	200	215	-96.130%
2026-02-04	228.2900	228.2900	228.2900	228.2900	+12.298%	1	17	-96.500%
2026-02-03	203.2900	203.2900	203.2900	203.2900	+2.646%	1	18	-96.070%
2026-01-30	190.4700	198.0500	190.4700	198.0500	+4.983%	12	17	-95.966%
2026-01-28	190.4000	190.4000	188.6500	188.6500	-4.602%	3	7	-95.765%
2026-01-27	197.5000	197.8000	197.5000	197.7500	-2.557%	6	7	-95.960%
2026-01-23	202.9400	202.9400	202.9400	202.9400	-8.914%	1	2	-96.063%
2026-01-20	222.8000	222.8000	222.8000	222.8000	-1.794%	1	2	-96.414%
2026-01-16	226.8700	226.8700	226.8700	226.8700	-6.807%	1	1	-96.478%
2026-01-06	243.4400	243.4400	243.4400	243.4400	0.000%	1	1	-96.718%