Dark

MU20270115P700
MU Jan 15 2027 700.00 Put (MU270115P00700000)
option OPRA

EOD

Sep 10, 2026

28.00+14.707%(+3.59)191

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	28.0000	28.4500	26.5900	28.0000	+14.707%	191	6,062	0.000%
2026-09-09	27.2200	27.5000	24.2000	24.4100	-14.888%	195	5,956	+14.707%
2026-09-08	27.0000	28.6800	26.0000	28.6800	+1.955%	139	5,957	-2.371%
2026-09-04	30.7500	30.7500	26.7500	28.1300	-8.491%	205	5,939	-0.462%
2026-09-03	34.1000	34.1000	29.9000	30.7400	-1.158%	91	5,939	-8.913%
2026-09-02	33.0000	34.0800	31.0000	31.1000	-12.394%	37	5,924	-9.968%
2026-09-01	34.0500	37.0000	30.8500	35.5000	+7.903%	98	5,916	-21.127%
2026-08-31	36.6000	36.6000	32.3500	32.9000	-11.081%	268	5,817	-14.894%
2026-08-28	42.1200	42.1500	37.0000	37.0000	-10.843%	221	5,713	-24.324%
2026-08-27	39.8400	46.6000	39.8400	41.5000	-6.321%	65	5,724	-32.530%
2026-08-26	44.6600	44.6600	43.1600	44.3000	-2.423%	22	5,720	-36.795%
2026-08-25	45.5000	47.6000	45.4000	45.4000	-10.980%	43	5,718	-38.326%
2026-08-24	49.3500	56.4100	49.3500	51.0000	+15.515%	113	5,701	-45.098%
2026-08-21	44.7400	46.5800	44.0000	44.1500	-7.228%	22	5,682	-36.580%
2026-08-20	51.5200	51.5200	47.5000	47.5900	-8.971%	84	5,676	-41.164%
2026-08-19	49.1000	55.0000	49.1000	52.2800	+1.220%	31	5,668	-46.442%
2026-08-18	46.0000	53.5700	46.0000	51.6500	+28.100%	71	5,650	-45.789%
2026-08-17	42.0000	42.9500	39.1500	40.3200	-16.608%	611	5,609	-30.556%
2026-08-14	49.1500	52.0000	48.3500	48.3500	-9.457%	72	5,649	-42.089%
2026-08-13	59.5000	59.5000	50.8000	53.4000	-10.252%	102	5,645	-47.566%
2026-08-12	59.5400	62.4300	56.6500	59.5000	-16.550%	113	5,653	-52.941%
2026-08-11	73.7500	75.0000	70.5000	71.3000	-4.705%	487	5,623	-60.729%
2026-08-10	78.0000	78.0000	70.4900	74.8200	-6.766%	93	5,404	-62.577%
2026-08-07	82.8200	90.0400	79.5000	80.2500	-7.064%	482	5,376	-65.109%
2026-08-06	103.4000	104.0900	83.5300	86.3500	-4.056%	352	5,796	-67.574%
2026-08-05	95.1500	95.1500	85.9900	90.0000	-4.711%	72	5,607	-68.889%
2026-08-04	96.6000	98.0000	93.6000	94.4500	-13.491%	176	5,600	-70.355%
2026-08-03	123.9300	125.0000	107.8500	109.1800	+0.257%	51	5,583	-74.354%
2026-07-31	89.0000	112.6800	89.0000	108.9000	+7.811%	52	5,591	-74.288%
2026-07-30	121.7000	124.4500	99.5700	101.0100	-25.837%	483	5,585	-72.280%
2026-07-29	114.9700	139.0000	114.9700	136.2000	+15.424%	617	5,356	-79.442%
2026-07-28	120.0000	125.3000	115.2500	118.0000	+14.574%	453	5,047	-76.271%
2026-07-27	100.2600	113.1600	100.2600	102.9900	+1.789%	268	4,915	-72.813%
2026-07-24	92.6400	103.5000	92.6400	101.1800	+10.943%	42	4,826	-72.327%
2026-07-23	92.0000	92.5000	87.5000	91.2000	-4.752%	63	4,821	-69.298%
2026-07-22	100.3000	100.3000	93.2300	95.7500	+0.789%	55	4,818	-70.757%
2026-07-21	101.4700	103.0000	94.0000	95.0000	-18.118%	180	4,801	-70.526%
2026-07-20	109.0000	118.2700	108.2500	116.0200	-3.317%	104	4,788	-75.866%
2026-07-17	125.0000	130.1100	107.0000	120.0000	+1.266%	124	4,778	-76.667%
2026-07-16	112.3600	120.0000	111.9000	118.5000	+10.140%	290	4,759	-76.371%
2026-07-15	95.0600	114.2500	95.0600	107.5900	+16.540%	623	4,605	-73.975%
2026-07-14	89.5000	96.6000	89.5000	92.3200	-8.240%	136	4,312	-69.671%
2026-07-13	108.0000	109.5000	100.0000	100.6100	+6.207%	74	4,316	-72.170%
2026-07-10	97.0000	97.0000	94.0700	94.7300	-1.834%	6	4,276	-70.442%
2026-07-09	95.9600	96.8500	92.2000	96.5000	-9.644%	335	4,274	-70.984%
2026-07-08	120.0000	120.0000	106.8000	106.8000	-6.126%	34	4,229	-73.783%
2026-07-07	112.7800	119.0000	112.7800	113.7700	+12.255%	274	4,228	-75.389%
2026-07-06	100.8000	102.4000	98.0000	101.3500	-5.572%	518	4,220	-72.373%
2026-07-02	90.0000	111.6500	90.0000	107.3300	+16.020%	84	4,010	-73.912%
2026-07-01	86.1000	92.6000	85.4000	92.5100	+21.724%	75	4,010	-69.733%
2026-06-30	78.4900	79.0700	75.5000	76.0000	-4.511%	21	3,969	-63.158%
2026-06-29	80.0000	92.0000	79.5900	79.5900	+3.096%	227	3,998	-64.820%
2026-06-26	77.3300	78.7000	71.6000	77.2000	+9.426%	65	3,983	-63.731%
2026-06-25	68.6300	80.0000	67.0000	70.5500	-26.249%	106	3,959	-60.312%
2026-06-24	98.8100	102.3900	94.5000	95.6600	-4.119%	278	3,969	-70.730%
2026-06-23	99.8500	101.6400	93.0500	99.7700	+24.713%	227	3,869	-71.935%
2026-06-22	82.1000	83.4000	80.0000	80.0000	-10.844%	184	3,726	-65.000%
2026-06-18	90.5000	92.0000	89.2100	89.7300	-8.439%	70	3,580	-68.795%
2026-06-17	100.2500	102.2000	96.6100	98.0000	-3.543%	73	3,580	-71.429%
2026-06-16	95.2000	101.6000	93.6500	101.6000	+4.419%	15	3,580	-72.441%
2026-06-15	99.1900	100.6000	97.2200	97.3000	-15.022%	76	3,579	-71.223%
2026-06-12	115.8300	119.0000	114.3500	114.5000	+1.642%	28	3,572	-75.546%
2026-06-11	130.8500	130.8500	112.6500	112.6500	-13.810%	206	3,568	-75.144%
2026-06-10	127.6500	133.4000	122.3900	130.7000	+1.673%	32	3,421	-78.577%
2026-06-09	112.5000	139.9300	112.5000	128.5500	+5.846%	70	3,412	-78.219%
2026-06-08	118.0000	124.2000	117.2000	121.4500	-11.279%	42	3,397	-76.945%
2026-06-05	116.0000	137.2000	115.2800	136.8900	+27.935%	304	3,379	-79.546%
2026-06-04	108.0000	113.0000	103.5500	107.0000	+11.077%	66	3,275	-73.832%
2026-06-03	100.0000	100.0000	96.0000	96.3300	-4.245%	202	3,243	-70.933%
2026-06-02	102.7500	103.8100	98.4000	100.6000	-3.297%	53	3,080	-72.167%
2026-06-01	107.2000	107.5500	103.3100	104.0300	-12.396%	124	3,065	-73.085%
2026-05-29	112.0500	118.7500	111.6500	118.7500	+1.038%	161	2,985	-76.421%
2026-05-28	119.9000	121.0100	115.7300	117.5300	-2.868%	343	2,978	-76.176%
2026-05-27	108.0000	126.8800	108.0000	121.0000	+0.249%	130	2,741	-76.860%
2026-05-26	134.0200	134.0200	119.8500	120.7000	-19.694%	325	2,719	-76.802%
2026-05-22	152.1000	153.6200	146.1000	150.3000	-1.378%	124	2,714	-81.371%
2026-05-21	158.0000	159.0000	152.0000	152.4000	-6.417%	167	2,778	-81.627%
2026-05-20	165.3200	172.0000	162.8500	162.8500	-6.408%	217	2,778	-82.806%
2026-05-19	180.7000	189.6900	167.0000	174.0000	-3.612%	876	2,143	-83.908%
2026-05-18	156.2200	187.7500	156.2200	180.5200	+8.193%	162	2,143	-84.489%
2026-05-15	169.6000	169.6000	163.7800	166.8500	+8.874%	114	2,143	-83.218%
2026-05-14	161.1500	161.1500	152.8500	153.2500	-1.129%	490	1,976	-81.729%
2026-05-13	158.6700	159.0000	155.0000	155.0000	-5.488%	15	1,840	-81.935%
2026-05-12	163.9000	175.6500	160.0000	164.0000	+2.500%	80	1,840	-82.927%
2026-05-11	150.0000	160.9500	145.4400	160.0000	-0.892%	153	1,840	-82.500%
2026-05-08	171.1500	172.0000	160.9000	161.4400	-14.785%	51	1,726	-82.656%
2026-05-07	187.7700	191.2300	176.3000	189.4500	+2.516%	2,097	1,704	-85.220%
2026-05-06	190.0000	190.0000	182.0000	184.8000	-2.067%	2,109	2,115	-84.848%
2026-05-05	193.3500	193.3500	187.0400	188.7000	-11.909%	48	76	-85.162%
2026-05-04	210.0500	214.2100	210.0500	214.2100	-8.758%	6	54	-86.929%
2026-05-01	234.6700	234.7700	234.6700	234.7700	-0.782%	2	60	-88.073%
2026-04-30	236.6300	236.6300	236.6200	236.6200	-3.754%	5	60	-88.167%
2026-04-29	245.8500	245.8500	245.8500	245.8500	-2.130%	4	55	-88.611%
2026-04-28	249.5000	251.2000	249.5000	251.2000	+2.951%	4	55	-88.854%
2026-04-27	243.6700	244.1000	243.4200	244.0000	-4.370%	20	51	-88.525%
2026-04-24	255.1500	255.1500	255.1500	255.1500	-2.301%	1	50	-89.026%
2026-04-23	262.0700	262.0700	260.7000	261.1600	-3.791%	4	49	-89.279%
2026-04-22	271.4500	271.4500	271.4500	271.4500	-3.064%	1	47	-89.685%
2026-04-21	280.0900	280.0900	279.9400	280.0300	-1.179%	5	46	-90.001%
2026-04-16	283.3700	283.3700	283.3700	283.3700	-20.245%	5	46	-90.119%
2026-04-01	355.3000	355.3000	355.3000	355.3000	-5.856%	1	44	-92.119%
2026-03-30	377.4000	377.4000	377.4000	377.4000	+8.339%	1	45	-92.581%
2026-03-27	348.3500	348.3500	348.3500	348.3500	-0.098%	30	44	-91.962%
2026-03-26	344.0000	348.6900	344.0000	348.6900	+25.171%	2	14	-91.970%
2026-03-17	278.5700	278.5700	278.5700	278.5700	-11.965%	4	14	-89.949%
2026-03-10	316.4300	316.4300	316.4300	316.4300	+4.432%	1	10	-91.151%
2026-02-20	302.9500	303.0000	302.9500	303.0000	-1.135%	10	11	-90.759%
2026-02-02	306.4800	306.4800	306.4800	306.4800	-11.944%	1	6	-90.864%
2026-01-20	348.0500	348.0500	348.0500	348.0500	0.000%	5	5	-91.955%