Dark

MU20270319P400
MU Mar 19 2027 400.00 Put (MU270319P00400000)
option OPRA

EOD

Sep 10, 2026

4.21+0.477%(+0.02)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.2600	4.2600	4.2100	4.2100	+0.477%	4	2,517	0.000%
2026-09-09	4.1400	4.2000	4.1400	4.1900	-7.912%	102	2,520	+0.477%
2026-09-04	4.0000	4.5500	4.0000	4.5500	+3.409%	11	2,423	-7.473%
2026-09-03	4.9500	4.9500	4.4000	4.4000	-7.757%	31	2,423	-4.318%
2026-09-02	4.7700	4.7700	4.7700	4.7700	-8.269%	4	2,420	-11.740%
2026-09-01	4.7000	5.2000	4.5200	5.2000	+8.333%	14	2,424	-19.038%
2026-08-31	5.0000	5.1900	4.8000	4.8000	-11.927%	7	2,426	-12.292%
2026-08-28	5.7600	5.7600	5.4500	5.4500	-15.504%	33	2,431	-22.752%
2026-08-27	6.9000	6.9000	6.4500	6.4500	-6.114%	8	2,411	-34.729%
2026-08-26	7.0000	7.0000	6.8700	6.8700	-6.531%	27	2,409	-38.719%
2026-08-25	7.8000	7.8000	7.3300	7.3500	-11.446%	7	2,382	-42.721%
2026-08-24	8.9800	10.6000	8.3000	8.3000	+2.469%	27	2,382	-49.277%
2026-08-21	8.0000	8.1000	7.9500	8.1000	-6.897%	3	2,393	-48.025%
2026-08-20	9.1200	9.6500	8.7000	8.7000	-8.517%	152	2,392	-51.609%
2026-08-19	10.0000	10.0000	9.5100	9.5100	-2.959%	7	2,244	-55.731%
2026-08-18	8.6900	9.8100	8.6900	9.8000	+24.051%	23	2,248	-57.041%
2026-08-17	8.4000	8.4000	7.8000	7.9000	-17.708%	146	2,237	-46.709%
2026-08-14	10.0100	10.1600	9.5000	9.6000	-8.571%	51	2,168	-56.146%
2026-08-13	10.9000	10.9500	10.1500	10.5000	-6.667%	49	2,193	-59.905%
2026-08-12	11.5000	11.9500	10.9000	11.2500	-15.604%	151	2,219	-62.578%
2026-08-11	13.6800	13.8500	13.3300	13.3300	-4.101%	10	2,159	-68.417%
2026-08-10	15.5000	15.5000	13.9000	13.9000	-29.798%	6	2,162	-69.712%
2026-08-07	20.2600	20.2600	19.8000	19.8000	-0.752%	3	2,164	-78.737%
2026-08-06	19.9500	19.9500	19.9500	19.9500	-5.000%	1	2,164	-78.897%
2026-08-05	21.5000	21.5000	21.0000	21.0000	-9.012%	8	2,164	-79.952%
2026-08-04	23.3100	23.3100	22.8000	23.0800	-11.908%	8	2,165	-81.759%
2026-08-03	29.7500	29.9500	26.2000	26.2000	+0.191%	12	2,160	-83.931%
2026-07-31	24.7500	27.2500	24.7500	26.1500	+2.148%	18	2,154	-83.901%
2026-07-30	26.2500	26.2500	25.5000	25.6000	-19.243%	16	2,154	-83.555%
2026-07-29	33.3000	33.3000	31.7000	31.7000	+5.667%	2	2,155	-86.719%
2026-07-28	31.0000	32.2900	30.0000	30.0000	+5.448%	56	2,155	-85.967%
2026-07-27	28.9200	28.9200	28.4400	28.4500	+4.596%	3	2,113	-85.202%
2026-07-24	26.5000	27.2000	26.0000	27.2000	+9.855%	16	2,114	-84.522%
2026-07-23	25.0900	25.0900	24.7600	24.7600	-4.031%	2	2,108	-82.997%
2026-07-22	25.7000	26.1500	25.7000	25.8000	-0.960%	19	2,107	-83.682%
2026-07-21	27.2000	27.2000	26.0500	26.0500	-12.555%	6	2,104	-83.839%
2026-07-17	31.8500	32.2400	29.7900	29.7900	-4.976%	94	2,106	-85.868%
2026-07-16	29.5000	31.3500	29.5000	31.3500	+8.590%	13	2,079	-86.571%
2026-07-15	26.5000	29.3000	26.5000	28.8700	+13.886%	8	2,080	-85.417%
2026-07-14	25.4100	26.1500	25.3400	25.3500	-7.818%	127	2,080	-83.393%
2026-07-13	27.9000	27.9000	27.4500	27.5000	-1.434%	12	2,169	-84.691%
2026-07-10	28.8500	28.8500	27.9000	27.9000	+1.788%	4	2,167	-84.910%
2026-07-09	27.5500	27.5500	27.2000	27.4100	-11.723%	6	2,166	-84.641%
2026-07-08	32.6000	32.7000	31.0500	31.0500	+6.190%	9	2,169	-86.441%
2026-07-06	28.7000	29.4500	28.7000	29.2400	-3.498%	6	2,167	-85.602%
2026-07-02	27.4400	30.3000	27.4400	30.3000	+12.639%	5	2,167	-86.106%
2026-07-01	25.1000	27.3000	25.1000	26.9000	+11.804%	31	2,167	-84.349%
2026-06-29	24.3300	25.0000	24.0600	24.0600	+5.991%	3	2,171	-82.502%
2026-06-26	24.0000	24.0000	22.5000	22.7000	+1.339%	4	2,170	-81.454%
2026-06-25	21.4000	22.5000	20.5000	22.4000	-21.404%	14	2,172	-81.205%
2026-06-24	28.6000	28.6000	27.8000	28.5000	+0.352%	11	2,175	-85.228%
2026-06-23	29.9800	29.9800	28.4000	28.4000	+13.600%	10	2,176	-85.176%
2026-06-22	24.4800	25.0000	24.4800	25.0000	-7.919%	10	2,168	-83.160%
2026-06-18	27.1500	27.1500	27.1500	27.1500	-5.302%	1	2,171	-84.494%
2026-06-17	29.3000	29.3000	28.6700	28.6700	-2.814%	7	2,171	-85.316%
2026-06-16	27.8300	29.5000	27.8300	29.5000	+2.967%	2	2,171	-85.729%
2026-06-15	29.6000	29.6000	28.6500	28.6500	-15.262%	3	2,170	-85.305%
2026-06-11	33.8100	33.8100	33.8100	33.8100	-13.772%	1	2,168	-87.548%
2026-06-10	39.2100	39.2100	39.2100	39.2100	+0.538%	1	2,168	-89.263%
2026-06-09	41.0800	41.0800	39.0000	39.0000	+11.780%	4	2,167	-89.205%
2026-06-08	35.1600	35.1600	34.3000	34.8900	-8.521%	5	2,168	-87.934%
2026-06-05	34.6400	38.9000	34.6400	38.1400	+27.987%	25	2,169	-88.962%
2026-06-04	30.2800	30.6000	29.5500	29.8000	+10.330%	1,016	2,167	-85.872%
2026-06-03	27.0100	27.0100	27.0100	27.0100	-3.536%	1	1,162	-84.413%
2026-06-02	28.0000	28.0000	28.0000	28.0000	-12.363%	1	1,162	-84.964%
2026-05-29	31.9500	31.9500	31.9500	31.9500	+2.240%	5	1,161	-86.823%
2026-05-28	30.2000	32.5000	30.2000	31.2500	-4.434%	9	1,157	-86.528%
2026-05-27	30.0700	34.2000	30.0700	32.7000	+1.742%	21	1,154	-87.125%
2026-05-26	37.2900	37.2900	32.1000	32.1400	-19.890%	212	1,151	-86.901%
2026-05-22	40.0000	40.1200	38.7400	40.1200	-3.325%	12	953	-89.506%
2026-05-21	41.5000	41.5000	41.5000	41.5000	-10.849%	6	947	-89.855%
2026-05-20	44.0000	46.5500	44.0000	46.5500	+0.540%	3	947	-90.956%
2026-05-19	46.7500	46.8500	46.3000	46.3000	-8.948%	5	944	-90.907%
2026-05-18	39.0000	52.0000	39.0000	50.8500	+11.026%	23	944	-91.721%
2026-05-15	46.4700	46.4700	45.8000	45.8000	+6.141%	11	944	-90.808%
2026-05-14	43.6700	44.8400	42.9000	43.1500	-3.683%	20	924	-90.243%
2026-05-13	42.3800	45.5000	42.3000	44.8000	-4.579%	16	919	-90.603%
2026-05-12	48.0000	48.9300	46.5500	46.9500	+5.506%	24	919	-91.033%
2026-05-11	43.0000	45.0000	43.0000	44.5000	+0.270%	165	919	-90.539%
2026-05-08	46.1100	46.1100	44.0000	44.3800	-12.379%	66	814	-90.514%
2026-05-07	48.0000	52.9000	48.0000	50.6500	+0.297%	34	765	-91.688%
2026-05-06	52.5700	52.5700	49.7500	50.5000	+1.182%	11	740	-91.663%
2026-05-05	50.9800	50.9800	49.5500	49.9100	-12.714%	7	739	-91.565%
2026-05-04	56.1900	57.5300	56.1900	57.1800	-8.600%	33	739	-92.637%
2026-05-01	65.0000	65.0000	62.5600	62.5600	-5.854%	53	674	-93.270%
2026-04-30	64.7700	68.2600	64.7700	66.4500	-0.300%	40	674	-93.664%
2026-04-29	65.7500	66.6500	65.7500	66.6500	-4.786%	32	682	-93.683%
2026-04-28	73.0000	73.0000	69.1000	70.0000	+2.041%	21	652	-93.986%
2026-04-27	68.4000	69.4000	67.9500	68.6000	-5.510%	29	649	-93.863%
2026-04-24	71.3600	72.6000	71.3600	72.6000	-1.826%	3	660	-94.201%
2026-04-23	75.0000	75.8000	73.9500	73.9500	+1.135%	11	659	-94.307%
2026-04-22	74.0300	74.0300	73.1200	73.1200	-8.600%	3	651	-94.242%
2026-04-21	80.0000	80.9500	79.7500	80.0000	-1.295%	9	646	-94.738%
2026-04-20	81.6100	82.8600	79.4000	81.0500	+0.334%	14	646	-94.806%
2026-04-17	77.5000	81.5000	77.5000	80.7800	-1.428%	8	634	-94.788%
2026-04-16	81.7200	83.0000	81.7200	81.9500	-3.724%	13	626	-94.863%
2026-04-15	84.0800	85.6000	84.0800	85.1200	+5.242%	3	614	-95.054%
2026-04-14	87.0000	87.0000	80.8800	80.8800	-9.327%	26	615	-94.795%
2026-04-13	89.2000	89.2000	89.2000	89.2000	-0.502%	1	625	-95.280%
2026-04-10	90.0000	90.0000	89.6500	89.6500	-0.100%	11	625	-95.304%
2026-04-09	90.8500	90.8500	89.7400	89.7400	-5.117%	6	621	-95.309%
2026-04-08	92.0000	95.0300	92.0000	94.5800	-10.274%	20	620	-95.549%
2026-04-07	105.6500	107.1000	105.4000	105.4100	+0.438%	9	609	-96.006%
2026-04-06	103.7600	104.9500	103.7600	104.9500	-4.634%	5	609	-95.989%
2026-04-02	111.6500	111.6500	110.0500	110.0500	+1.851%	2	604	-96.174%
2026-04-01	108.7000	108.7000	105.3500	108.0500	-13.038%	12	604	-96.104%
2026-03-31	124.2500	124.2500	124.2500	124.2500	+0.291%	5	601	-96.612%
2026-03-30	115.9700	125.0000	115.9700	123.8900	+10.973%	8	602	-96.602%
2026-03-27	110.0500	111.6400	108.5000	111.6400	-0.401%	8	603	-96.229%
2026-03-26	107.7500	112.0900	107.7500	112.0900	+10.761%	7	603	-96.244%
2026-03-25	103.0000	103.0000	100.0000	101.2000	+3.487%	7	601	-95.840%
2026-03-24	96.0000	99.1300	96.0000	97.7900	+3.481%	303	602	-95.695%
2026-03-23	93.1200	97.1000	93.1200	94.5000	-1.047%	5	407	-95.545%
2026-03-20	87.7500	95.6500	87.7500	95.5000	+9.770%	4	407	-95.592%
2026-03-19	94.1000	94.1000	87.0000	87.0000	+4.317%	23	406	-95.161%
2026-03-18	83.7500	83.7500	82.6500	83.4000	-1.407%	15	405	-94.952%
2026-03-17	84.4000	84.5900	84.4000	84.5900	-6.011%	6	400	-95.023%
2026-03-16	87.4000	90.0000	87.0900	90.0000	-4.943%	10	396	-95.322%
2026-03-13	94.6800	94.6800	94.6800	94.6800	-6.489%	1	399	-95.553%
2026-03-12	101.0000	101.2500	101.0000	101.2500	+1.402%	3	399	-95.842%
2026-03-10	99.5000	99.8500	99.5000	99.8500	-8.344%	2	398	-95.784%
2026-03-09	108.9400	108.9400	108.9400	108.9400	+6.179%	250	399	-96.135%
2026-03-05	102.6000	102.6000	102.6000	102.6000	-0.175%	40	242	-95.897%
2026-03-04	105.3500	105.3500	100.5700	102.7800	-5.446%	389	202	-95.904%
2026-03-03	108.7000	108.7000	108.7000	108.7000	0.000%	1	1	-96.127%