Dark

MU20270115P600
MU Jan 15 2027 600.00 Put (MU270115P00600000)
option OPRA

EOD

Sep 10, 2026

12.50+13.636%(+1.50)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	13.5000	13.5500	11.9100	12.5000	+13.636%	76	3,621	0.000%
2026-09-09	12.9000	12.9000	11.0000	11.0000	-14.330%	186	3,615	+13.636%
2026-09-08	11.3000	13.0000	11.3000	12.8400	+4.731%	156	3,718	-2.648%
2026-09-04	14.9000	14.9000	12.0600	12.2600	-10.183%	325	3,864	+1.958%
2026-09-03	14.5700	15.5000	13.4700	13.6500	-3.873%	90	3,864	-8.425%
2026-09-02	15.0500	15.1700	14.2000	14.2000	-15.021%	87	3,838	-11.972%
2026-09-01	15.9000	17.0000	14.3200	16.7100	+16.446%	71	3,798	-25.194%
2026-08-31	17.1600	17.1700	14.2500	14.3500	-17.812%	76	3,779	-12.892%
2026-08-28	19.0000	19.4700	17.4600	17.4600	-17.719%	124	3,772	-28.408%
2026-08-27	20.0000	22.0000	19.9500	21.2200	-2.437%	50	3,807	-41.093%
2026-08-26	22.5000	22.5000	20.9500	21.7500	-5.229%	60	3,779	-42.529%
2026-08-25	23.6500	24.1000	22.9500	22.9500	-10.000%	13	3,776	-45.534%
2026-08-24	26.0000	29.1500	24.8500	25.5000	+10.870%	434	3,783	-50.980%
2026-08-21	23.0000	24.0000	22.6500	23.0000	-7.445%	116	3,541	-45.652%
2026-08-20	26.0000	26.0000	24.8500	24.8500	-7.033%	34	3,591	-49.698%
2026-08-19	26.2000	29.2000	26.2000	26.7300	-3.327%	57	3,584	-53.236%
2026-08-18	24.5000	28.0900	23.3000	27.6500	+29.934%	85	3,555	-54.792%
2026-08-17	22.0000	22.4900	20.2000	21.2800	-15.522%	261	3,493	-41.259%
2026-08-14	27.4000	27.4000	25.1900	25.1900	-11.303%	102	3,496	-50.377%
2026-08-13	30.4800	30.4800	27.2000	28.4000	-10.410%	155	3,485	-55.986%
2026-08-12	32.3500	33.9000	30.1500	31.7000	-16.689%	98	3,491	-60.568%
2026-08-11	40.3700	40.5900	38.0500	38.0500	-7.195%	305	3,525	-67.148%
2026-08-10	45.1000	45.1000	38.8000	41.0000	-9.989%	380	3,285	-69.512%
2026-08-07	49.6500	53.2000	45.5500	45.5500	-11.553%	93	3,137	-72.558%
2026-08-06	63.2400	63.9500	50.1900	51.5000	-6.108%	138	3,135	-75.728%
2026-08-05	58.5000	58.5000	51.5000	54.8500	-7.426%	356	3,179	-77.211%
2026-08-04	59.8800	59.8800	57.1500	59.2500	-10.363%	129	3,215	-78.903%
2026-08-03	76.2000	78.7700	66.1000	66.1000	-4.203%	153	3,182	-81.089%
2026-07-31	55.7000	70.4000	55.7000	69.0000	+10.206%	170	3,217	-81.884%
2026-07-30	77.0400	77.1000	60.8000	62.6100	-30.433%	382	3,222	-80.035%
2026-07-29	71.5900	90.0000	71.5000	90.0000	+19.872%	539	3,129	-86.111%
2026-07-28	72.8000	82.1500	72.8000	75.0800	+17.939%	1,192	3,356	-83.351%
2026-07-27	61.7900	73.5000	61.4300	63.6600	-2.062%	273	4,000	-80.364%
2026-07-24	61.0300	65.0000	60.6000	65.0000	+12.166%	39	3,931	-80.769%
2026-07-23	60.1000	60.1000	56.6800	57.9500	-3.513%	97	3,937	-78.430%
2026-07-22	64.0800	64.0800	59.3500	60.0600	+0.100%	62	3,911	-79.187%
2026-07-21	64.9500	65.7500	60.0000	60.0000	-19.668%	104	3,916	-79.167%
2026-07-20	70.0700	75.8800	69.4900	74.6900	-0.013%	203	3,947	-83.264%
2026-07-17	80.0000	84.1500	68.5000	74.7000	-0.942%	221	3,996	-83.266%
2026-07-16	73.9000	76.4300	72.5000	75.4100	+8.943%	369	4,079	-83.424%
2026-07-15	60.0000	73.0000	60.0000	69.2200	+18.731%	207	3,801	-81.942%
2026-07-14	57.0000	61.7500	57.0000	58.3000	-7.166%	396	3,709	-78.559%
2026-07-13	68.0000	70.0000	62.8000	62.8000	+3.374%	62	3,494	-80.096%
2026-07-10	65.0000	65.8500	60.5100	60.7500	-5.078%	55	3,484	-79.424%
2026-07-09	62.0300	64.0200	59.5500	64.0000	-7.914%	455	3,465	-80.469%
2026-07-08	79.2500	79.2500	69.5000	69.5000	-4.925%	55	3,135	-82.014%
2026-07-07	74.0500	78.0000	73.1000	73.1000	+12.462%	345	3,100	-82.900%
2026-07-06	65.5000	66.4400	62.5500	65.0000	-8.451%	114	2,793	-80.769%
2026-07-02	58.4400	73.0000	58.4400	71.0000	+21.160%	141	2,722	-82.394%
2026-07-01	50.4000	60.2700	50.4000	58.6000	+20.725%	99	2,722	-78.669%
2026-06-30	50.0000	50.7000	48.4400	48.5400	-4.355%	50	2,701	-74.248%
2026-06-29	50.5500	60.0000	50.5500	50.7500	0.000%	100	2,687	-75.369%
2026-06-26	49.8000	52.8500	45.3500	50.7500	+11.735%	171	2,676	-75.369%
2026-06-25	43.6000	52.0000	43.0000	45.4200	-25.553%	663	2,553	-72.479%
2026-06-24	63.0000	67.2500	60.9000	61.0100	-6.239%	1,545	2,577	-79.512%
2026-06-23	65.6700	66.3800	60.4600	65.0700	+23.332%	336	3,019	-80.790%
2026-06-22	55.0000	55.0000	52.7600	52.7600	-9.889%	72	2,781	-76.308%
2026-06-18	59.9100	61.3500	57.6000	58.5500	-8.229%	194	2,696	-78.651%
2026-06-17	65.3500	65.4500	60.0000	63.8000	-3.771%	19	2,696	-80.408%
2026-06-16	62.4000	68.6000	61.2100	66.3000	+4.000%	49	2,696	-81.146%
2026-06-15	65.7200	66.5000	62.9500	63.7500	-16.579%	53	2,662	-80.392%
2026-06-12	76.8000	78.4000	76.0000	76.4200	+1.514%	33	2,664	-83.643%
2026-06-11	87.1000	87.3300	75.0500	75.2800	-12.921%	96	2,680	-83.395%
2026-06-10	83.0300	90.2000	80.3300	86.4500	+0.174%	328	2,658	-85.541%
2026-06-09	74.3800	94.6500	74.3800	86.3000	+6.979%	104	2,644	-85.516%
2026-06-08	78.2000	81.0300	78.2000	80.6700	-11.836%	22	2,647	-84.505%
2026-06-05	75.8500	92.0000	75.1200	91.5000	+32.513%	87	2,647	-86.339%
2026-06-04	69.9500	74.4000	66.5500	69.0500	+9.603%	152	2,624	-81.897%
2026-06-03	64.4200	65.1500	62.6000	63.0000	-0.016%	33	2,523	-80.159%
2026-06-02	66.7500	67.8800	63.0100	63.0100	-6.583%	51	2,515	-80.162%
2026-06-01	71.6500	71.6500	67.4500	67.4500	-11.016%	67	2,512	-81.468%
2026-05-29	73.3500	78.3500	73.1900	75.8000	-1.546%	31	2,537	-83.509%
2026-05-28	78.3000	78.9000	74.9500	76.9900	-3.157%	202	2,527	-83.764%
2026-05-27	77.2000	82.5500	76.0000	79.5000	+0.202%	196	2,360	-84.277%
2026-05-26	89.0000	89.7400	78.1500	79.3400	-22.254%	272	2,278	-84.245%
2026-05-22	102.3900	102.5100	97.0000	102.0500	+2.050%	102	2,153	-87.751%
2026-05-21	105.5800	105.5800	100.0000	100.0000	-9.091%	72	2,152	-87.500%
2026-05-20	110.0500	113.7900	109.3200	110.0000	-6.103%	43	2,152	-88.636%
2026-05-19	123.6500	128.9500	113.2500	117.1500	-5.433%	243	1,934	-89.330%
2026-05-18	107.4300	127.3300	105.6800	123.8800	+10.253%	907	1,934	-89.910%
2026-05-15	116.1000	116.5300	111.1500	112.3600	+7.020%	133	1,934	-88.875%
2026-05-14	103.4500	105.1300	103.2500	104.9900	+0.469%	45	1,020	-88.094%
2026-05-13	103.0500	108.6000	103.0500	104.5000	-6.446%	140	918	-88.038%
2026-05-12	112.0000	120.0000	111.0100	111.7000	+3.330%	98	918	-88.809%
2026-05-11	97.0500	108.7500	97.0500	108.1000	+0.511%	162	918	-88.437%
2026-05-08	117.0700	117.0700	107.5500	107.5500	-16.660%	214	760	-88.377%
2026-05-07	127.8400	130.8700	122.0000	129.0500	+2.853%	485	630	-90.314%
2026-05-06	128.4000	133.8000	124.0000	125.4700	-4.221%	64	176	-90.037%
2026-05-05	133.7700	133.7700	127.4700	131.0000	-10.403%	135	155	-90.458%
2026-05-04	150.6700	150.6700	143.9400	146.2100	-11.010%	109	175	-91.451%
2026-05-01	159.7000	164.3000	159.2400	164.3000	-4.477%	14	122	-92.392%
2026-04-30	165.0000	173.0000	165.0000	172.0000	+2.211%	4	122	-92.733%
2026-04-29	170.0000	170.0000	168.2800	168.2800	-6.966%	6	121	-92.572%
2026-04-28	180.8800	180.8800	180.8800	180.8800	+4.495%	1	115	-93.089%
2026-04-27	172.3000	173.1000	170.0000	173.1000	-3.641%	39	115	-92.779%
2026-04-24	179.6400	179.6400	179.6400	179.6400	-7.402%	1	115	-93.042%
2026-04-22	194.0000	194.0000	194.0000	194.0000	-3.290%	1	115	-93.557%
2026-04-16	200.6000	200.6000	200.6000	200.6000	+0.804%	2	114	-93.769%
2026-04-14	199.0000	199.0000	199.0000	199.0000	-11.556%	1	114	-93.719%
2026-04-08	225.0000	225.0000	225.0000	225.0000	-9.245%	1	113	-94.444%
2026-04-06	247.9200	247.9200	247.9200	247.9200	-3.851%	1	113	-94.958%
2026-03-27	257.8500	257.8500	257.8500	257.8500	+4.465%	30	112	-95.152%
2026-03-25	246.8300	246.8300	246.8300	246.8300	+20.693%	1	82	-94.936%
2026-03-19	204.5100	204.5100	204.5100	204.5100	+3.439%	1	81	-93.888%
2026-03-18	197.7100	197.7100	197.7100	197.7100	-13.178%	1	81	-93.678%
2026-03-02	227.7200	227.7200	227.7200	227.7200	-2.149%	1	81	-94.511%
2026-02-27	232.4100	232.7200	232.4100	232.7200	+4.009%	80	80	-94.629%
2026-02-20	225.3000	225.3000	220.9500	223.7500	-3.825%	40	60	-94.413%
2026-02-19	232.6500	232.6500	232.6500	232.6500	-0.483%	29	49	-94.627%
2026-02-12	232.2000	233.7800	232.2000	233.7800	-8.393%	2	20	-94.653%
2026-02-05	255.9000	256.5000	254.6700	255.2000	-5.331%	32	20	-95.102%
2026-02-04	266.9300	269.5700	266.9300	269.5700	+11.577%	7	9	-95.363%
2026-02-03	241.6000	241.6000	241.6000	241.6000	-10.644%	1	4	-94.826%
2026-01-16	270.1500	270.3800	270.1500	270.3800	-4.053%	2	2	-95.377%
2026-01-13	281.8300	281.8300	281.4000	281.8000	-1.306%	3	2	-95.564%
2026-01-08	285.5300	285.5300	285.5300	285.5300	0.000%	1	1	-95.622%