Dark

MU20270115P590
MU Jan 15 2027 590.00 Put (MU270115P00590000)
option OPRA

EOD

Sep 10, 2026

11.56+15.025%(+1.51)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	11.4000	11.9500	11.0600	11.5600	+15.025%	13	943	0.000%
2026-09-09	11.3700	11.3700	10.0000	10.0500	-14.468%	14	935	+15.025%
2026-09-08	11.6400	11.7500	11.1100	11.7500	+2.085%	24	935	-1.617%
2026-09-04	11.9000	12.1000	11.5100	11.5100	-13.132%	11	938	+0.434%
2026-09-03	13.8500	13.8500	13.2500	13.2500	+0.379%	19	938	-12.755%
2026-09-02	13.7500	13.7500	13.2000	13.2000	-12.000%	12	924	-12.424%
2026-09-01	14.0600	15.1000	14.0600	15.0000	+8.303%	11	930	-22.933%
2026-08-31	14.0000	14.0000	13.6000	13.8500	-16.566%	22	929	-16.534%
2026-08-28	17.5000	17.5500	16.6000	16.6000	-9.537%	15	929	-30.361%
2026-08-27	18.0000	20.3500	18.0000	18.3500	-7.882%	46	928	-37.003%
2026-08-26	19.6100	19.9200	19.6100	19.9200	-6.742%	3	939	-41.968%
2026-08-25	21.2900	21.3600	21.2900	21.3600	-11.000%	6	939	-45.880%
2026-08-24	24.3500	26.7500	23.7000	24.0000	+11.993%	14	934	-51.833%
2026-08-21	21.2000	21.4300	21.2000	21.4300	-8.963%	2	932	-46.057%
2026-08-20	23.5600	23.8200	23.3100	23.5400	-5.195%	4	933	-50.892%
2026-08-19	26.0800	26.0800	24.6500	24.8300	-1.154%	65	931	-53.443%
2026-08-18	22.5700	25.1200	22.5700	25.1200	+27.837%	4	873	-53.981%
2026-08-17	20.4700	20.4700	19.4200	19.6500	-17.782%	16	869	-41.170%
2026-08-14	24.5000	25.1500	23.9000	23.9000	-6.275%	7	860	-51.632%
2026-08-13	28.3300	28.3300	25.4800	25.5000	-12.069%	59	860	-54.667%
2026-08-12	31.6700	31.6700	28.8500	29.0000	-19.400%	4	809	-60.138%
2026-08-11	38.4000	38.4000	35.9800	35.9800	-5.191%	6	811	-67.871%
2026-08-10	37.0000	37.9500	37.0000	37.9500	-14.815%	4	808	-69.539%
2026-08-07	48.5000	48.5000	44.5500	44.5500	-9.267%	5	806	-74.052%
2026-08-06	47.5600	49.1000	47.5600	49.1000	-0.768%	2	807	-76.456%
2026-08-05	51.3700	51.3700	49.4800	49.4800	-11.406%	4	808	-76.637%
2026-08-04	55.3300	55.9500	55.3200	55.8500	-15.571%	32	809	-79.302%
2026-08-03	66.2800	66.7300	66.0500	66.1500	+3.977%	15	807	-82.525%
2026-07-31	62.3500	63.6200	62.3500	63.6200	+7.831%	2	805	-81.830%
2026-07-30	67.2000	67.2000	58.9000	59.0000	-23.327%	16	804	-80.407%
2026-07-29	73.4600	81.4000	73.1300	76.9500	+8.182%	384	814	-84.977%
2026-07-28	70.0900	77.4100	70.0900	71.1300	+17.454%	868	1,012	-83.748%
2026-07-27	64.2500	64.4500	60.5600	60.5600	+2.004%	5	1,302	-80.911%
2026-07-24	59.5500	59.5500	59.3600	59.3700	+7.166%	16	1,301	-80.529%
2026-07-23	53.8800	55.4200	53.8800	55.4000	-3.602%	4	1,301	-79.134%
2026-07-22	57.3000	57.9000	56.4000	57.4700	-1.592%	71	1,299	-79.885%
2026-07-21	61.7500	61.7500	57.5500	58.4000	-19.259%	5	1,299	-80.205%
2026-07-20	69.8500	72.3300	67.0000	72.3300	+9.177%	81	1,300	-84.018%
2026-07-17	69.4000	69.4000	65.2200	66.2500	-7.743%	40	1,374	-82.551%
2026-07-16	70.0000	72.2500	69.2000	71.8100	+3.160%	290	1,352	-83.902%
2026-07-15	57.3500	69.6100	56.7500	69.6100	+24.171%	60	1,073	-83.393%
2026-07-14	55.2100	56.3200	55.2100	56.0600	-7.124%	54	1,033	-79.379%
2026-07-13	61.4500	61.4500	60.3600	60.3600	+6.174%	4	991	-80.848%
2026-07-09	57.8200	58.5000	56.6500	56.8500	-17.369%	320	990	-79.666%
2026-07-08	67.8000	68.8000	67.8000	68.8000	-6.305%	17	703	-83.198%
2026-07-07	73.4000	73.4300	73.4000	73.4300	+19.632%	200	703	-84.257%
2026-07-06	61.3700	61.3800	61.3700	61.3800	-12.314%	40	505	-81.167%
2026-07-02	70.0000	70.0000	70.0000	70.0000	+27.551%	1	464	-83.486%
2026-07-01	54.8200	54.8800	54.8200	54.8800	+18.098%	2	464	-78.936%
2026-06-30	48.2000	48.2000	46.4700	46.4700	-13.689%	20	462	-75.124%
2026-06-29	48.6500	56.0000	48.6500	53.8400	+17.478%	45	455	-78.529%
2026-06-26	46.0000	46.0000	45.8300	45.8300	+5.843%	2	460	-74.776%
2026-06-25	40.8500	48.5400	40.8000	43.3000	-28.666%	12	459	-73.303%
2026-06-24	59.8600	60.7000	59.8600	60.7000	-1.891%	2	457	-80.956%
2026-06-23	61.8700	61.8700	61.8700	61.8700	+20.958%	1	456	-81.316%
2026-06-22	51.2400	52.1500	50.8500	51.1500	-7.954%	16	457	-77.400%
2026-06-18	57.8100	57.8100	55.5700	55.5700	-7.352%	13	452	-79.197%
2026-06-17	59.9800	59.9800	59.9800	59.9800	-6.646%	2	452	-80.727%
2026-06-16	63.7200	64.2500	63.7200	64.2500	+4.336%	2	452	-82.008%
2026-06-15	60.7000	61.5800	60.7000	61.5800	-15.702%	3	452	-81.228%
2026-06-12	73.0500	73.0500	73.0500	73.0500	-7.997%	1	453	-84.175%
2026-06-11	80.1000	80.1000	79.4000	79.4000	-4.048%	22	452	-85.441%
2026-06-09	83.4500	83.4500	82.7500	82.7500	+6.499%	4	463	-86.030%
2026-06-08	77.7000	77.7000	77.0900	77.7000	-10.956%	4	460	-85.122%
2026-06-05	72.4100	87.2600	72.3900	87.2600	+32.212%	40	460	-86.752%
2026-06-04	67.3300	67.3300	66.0000	66.0000	+9.127%	3	451	-82.485%
2026-06-03	61.2500	61.9300	60.1000	60.4800	-1.370%	14	451	-80.886%
2026-06-02	61.4400	61.5100	60.8200	61.3200	-5.603%	8	455	-81.148%
2026-06-01	64.8400	64.9600	64.8400	64.9600	-11.919%	2	459	-82.204%
2026-05-29	73.7500	73.7500	73.7500	73.7500	-1.993%	5	460	-84.325%
2026-05-28	75.6600	75.7000	75.2500	75.2500	-1.621%	4	460	-84.638%
2026-05-27	77.7000	77.7000	76.0000	76.4900	+3.017%	151	459	-84.887%
2026-05-26	82.4000	83.3500	74.2500	74.2500	-23.137%	132	386	-84.431%
2026-05-21	99.2300	100.6500	96.6000	96.6000	-7.736%	128	297	-88.033%
2026-05-20	107.3500	107.3500	104.0000	104.7000	-3.449%	29	297	-88.959%
2026-05-19	117.0000	117.0000	107.9000	108.4400	-2.744%	77	199	-89.340%
2026-05-18	111.4500	111.5000	111.4500	111.5000	+4.744%	2	199	-89.632%
2026-05-15	106.3000	106.4500	106.3000	106.4500	+6.985%	2	199	-89.140%
2026-05-14	100.6300	100.6300	99.5000	99.5000	-2.134%	13	198	-88.382%
2026-05-13	101.9700	103.0700	101.6700	101.6700	-6.853%	41	154	-88.630%
2026-05-12	109.0000	111.9300	109.0000	109.1500	+8.069%	24	154	-89.409%
2026-05-11	100.7300	102.7600	99.6300	101.0000	-4.672%	131	154	-88.554%
2026-05-08	109.3200	109.4100	105.9500	105.9500	-14.127%	21	66	-89.089%
2026-05-07	122.8000	124.0300	116.1000	123.3800	+2.988%	17	67	-90.631%
2026-05-06	121.6100	128.2000	119.7500	119.8000	-4.137%	56	68	-90.351%
2026-05-05	123.1500	124.9700	122.4800	124.9700	-10.223%	8	47	-90.750%
2026-05-04	144.4200	144.4200	137.9500	139.2000	-9.757%	9	46	-91.695%
2026-05-01	154.2500	154.2500	154.2500	154.2500	-14.567%	3	43	-92.506%
2026-04-22	180.5500	180.5500	180.5500	180.5500	-7.671%	1	43	-93.597%
2026-04-16	195.5500	195.5500	195.5500	195.5500	-4.772%	30	42	-94.088%
2026-03-20	205.3500	205.3500	205.3500	205.3500	+4.824%	20	38	-94.371%
2026-03-17	195.9000	195.9000	195.9000	195.9000	-7.920%	2	36	-94.099%
2026-03-13	212.7500	212.7500	212.7500	212.7500	-13.110%	20	36	-94.566%
2026-03-03	245.2000	245.2000	244.8500	244.8500	+13.831%	2	18	-95.279%
2026-02-20	217.4000	217.4500	213.1000	215.1000	-2.272%	44	18	-94.626%
2026-02-18	220.0000	220.1000	220.0000	220.1000	+1.429%	2	2	-94.748%
2026-02-12	217.0000	217.0000	217.0000	217.0000	0.000%	1	1	-94.673%