Dark

MU20270319P500
MU Mar 19 2027 500.00 Put (MU270319P00500000)
option OPRA

EOD

Sep 10, 2026

10.40+6.339%(+0.62)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	10.5500	10.5500	10.4000	10.4000	+6.339%	2	1,686	0.000%
2026-09-09	11.3000	11.3000	9.7500	9.7800	-13.908%	28	1,685	+6.339%
2026-09-08	10.4500	11.3600	10.4500	11.3600	+6.667%	49	1,686	-8.451%
2026-09-04	10.2700	10.6500	9.3300	10.6500	-4.140%	116	1,592	-2.347%
2026-09-03	11.8000	11.8900	11.1100	11.1100	-2.800%	7	1,592	-6.391%
2026-09-02	12.3000	12.3000	11.4300	11.4300	-8.560%	7	1,590	-9.011%
2026-09-01	12.5000	12.5000	11.6800	12.5000	+8.696%	17	1,593	-16.800%
2026-08-31	13.4000	13.4000	11.4500	11.5000	-13.208%	63	1,581	-9.565%
2026-08-28	16.0000	16.0000	13.2500	13.2500	-11.133%	16	1,581	-21.509%
2026-08-27	15.0800	16.5700	14.9100	14.9100	-15.380%	8	1,581	-30.248%
2026-08-25	17.9200	17.9200	17.6000	17.6200	-5.775%	17	1,578	-40.976%
2026-08-24	21.0000	21.5000	18.7000	18.7000	+5.056%	27	1,583	-44.385%
2026-08-21	18.2500	18.2500	17.8000	17.8000	-7.532%	4	1,579	-41.573%
2026-08-20	20.3000	20.3000	19.2500	19.2500	-9.412%	4	1,579	-45.974%
2026-08-19	21.6300	21.9300	21.2500	21.2500	-1.392%	5	1,580	-51.059%
2026-08-18	21.4500	21.5500	19.5000	21.5500	+24.495%	6	1,579	-51.740%
2026-08-17	17.6600	17.6600	16.9000	17.3100	-15.561%	135	1,575	-39.919%
2026-08-14	21.2000	21.2000	20.5000	20.5000	-6.691%	3	1,572	-49.268%
2026-08-13	23.4000	24.4000	21.9700	21.9700	-10.872%	12	1,570	-52.663%
2026-08-12	25.7000	25.7000	23.4500	24.6500	-18.512%	68	1,574	-57.809%
2026-08-10	32.9000	32.9000	29.4700	30.2500	-19.053%	98	1,534	-65.620%
2026-08-07	40.0500	40.0500	37.3700	37.3700	-5.392%	12	1,531	-72.170%
2026-08-06	47.1900	47.1900	39.0300	39.5000	-7.059%	58	1,542	-73.671%
2026-08-05	42.0000	42.5000	40.5000	42.5000	-4.922%	7	1,490	-75.529%
2026-08-04	44.5000	45.5500	44.3000	44.7000	-11.027%	7	1,493	-76.734%
2026-08-03	52.4300	52.4300	49.4100	50.2400	+0.140%	824	1,495	-79.299%
2026-07-31	50.1300	50.1700	49.0500	50.1700	+6.315%	112	677	-79.270%
2026-07-30	57.0000	57.0000	47.1900	47.1900	-23.887%	29	578	-77.961%
2026-07-29	53.8000	62.0000	53.8000	62.0000	+9.637%	13	559	-83.226%
2026-07-28	55.4500	59.1000	55.4500	56.5500	+5.248%	51	554	-81.609%
2026-07-27	48.4000	56.2000	48.4000	53.7300	+4.941%	4	513	-80.644%
2026-07-24	48.8500	51.2000	48.8500	51.2000	+12.404%	3	514	-79.688%
2026-07-23	45.5500	45.5500	45.5500	45.5500	-5.104%	1	511	-77.168%
2026-07-21	50.1200	50.1200	47.3000	48.0000	-11.111%	11	510	-78.333%
2026-07-20	54.0000	54.0000	54.0000	54.0000	-3.880%	3	517	-80.741%
2026-07-17	60.1700	60.1700	52.2000	56.1800	-2.125%	9	515	-81.488%
2026-07-16	57.5200	57.5200	55.6000	57.4000	+7.390%	13	512	-81.882%
2026-07-15	48.2000	55.9000	48.2000	53.4500	+13.242%	10	512	-80.543%
2026-07-14	47.2100	47.2800	47.1900	47.2000	-7.178%	4	504	-77.966%
2026-07-13	53.1000	53.1000	50.8500	50.8500	+4.630%	3	504	-79.548%
2026-07-10	49.6000	49.6000	48.6000	48.6000	+0.206%	12	503	-78.601%
2026-07-09	49.1400	49.6000	48.0000	48.5000	-12.613%	54	496	-78.557%
2026-07-08	56.7600	56.7600	55.5000	55.5000	-4.884%	2	548	-81.261%
2026-07-07	57.4000	60.0500	57.4000	58.3500	+11.996%	21	550	-82.177%
2026-07-06	51.7800	53.0000	51.0000	52.1000	-6.177%	19	536	-80.038%
2026-07-02	49.0000	58.2000	49.0000	55.5300	+12.182%	47	527	-81.271%
2026-07-01	44.9300	49.5000	44.9300	49.5000	+20.732%	41	527	-78.990%
2026-06-30	42.0500	42.0500	41.0000	41.0000	-6.221%	5	515	-74.634%
2026-06-29	42.2300	47.6300	42.2300	43.7200	+8.702%	22	513	-76.212%
2026-06-26	41.8300	41.8300	38.9800	40.2200	+4.359%	12	508	-74.142%
2026-06-25	37.9100	42.0800	36.5000	38.5400	-22.220%	55	506	-73.015%
2026-06-24	51.2900	52.5000	49.4600	49.5500	-6.031%	98	492	-79.011%
2026-06-23	50.5000	53.6000	50.1800	52.7300	+20.940%	11	476	-80.277%
2026-06-22	44.4000	44.8000	43.6000	43.6000	-8.403%	21	469	-76.147%
2026-06-18	48.4000	48.4000	47.6000	47.6000	-5.929%	5	477	-78.151%
2026-06-17	53.4500	53.4500	48.5000	50.6000	-5.350%	13	477	-79.447%
2026-06-16	49.9300	53.8500	49.3100	53.4600	+4.824%	17	477	-80.546%
2026-06-15	53.1700	53.1700	50.8500	51.0000	-18.374%	33	469	-79.608%
2026-06-12	60.9200	62.4800	60.2200	62.4800	+0.450%	11	463	-83.355%
2026-06-11	65.7000	65.8800	61.9000	62.2000	-9.263%	30	459	-83.280%
2026-06-10	66.9200	68.5500	66.2500	68.5500	-3.396%	34	458	-84.829%
2026-06-09	66.7000	70.9600	66.7000	70.9600	+12.904%	2	444	-85.344%
2026-06-08	60.0000	62.8500	60.0000	62.8500	-5.275%	11	444	-83.453%
2026-06-05	59.7500	68.5000	59.7500	66.3500	+22.192%	107	453	-84.326%
2026-06-04	54.9000	56.1100	53.4000	54.3000	+6.471%	64	366	-80.847%
2026-06-02	51.0000	51.0000	51.0000	51.0000	-5.380%	1	311	-79.608%
2026-06-01	54.1400	54.1500	53.9000	53.9000	-9.381%	4	311	-80.705%
2026-05-29	56.5900	59.4800	56.5900	59.4800	+4.095%	5	308	-82.515%
2026-05-28	59.0000	59.0000	57.1400	57.1400	-3.983%	35	304	-81.799%
2026-05-27	58.3100	60.2000	58.2300	59.5100	+1.988%	33	327	-82.524%
2026-05-26	63.6200	63.6200	58.0000	58.3500	-21.678%	119	317	-82.177%
2026-05-22	73.5000	74.5000	73.1200	74.5000	+2.055%	5	258	-86.040%
2026-05-21	77.1000	77.1000	73.0000	73.0000	-7.572%	4	261	-85.753%
2026-05-20	78.7600	82.3000	78.7600	78.9800	-3.882%	7	261	-86.832%
2026-05-19	88.0000	91.7800	81.9400	82.1700	-8.446%	16	260	-87.343%
2026-05-18	86.3000	91.6000	85.7000	89.7500	+9.719%	107	260	-88.412%
2026-05-15	82.7500	82.7500	81.8000	81.8000	+5.548%	5	260	-87.286%
2026-05-14	77.5000	77.5000	77.5000	77.5000	-3.149%	3	210	-86.581%
2026-05-13	78.0200	80.2000	77.5000	80.0200	-8.213%	12	204	-87.003%
2026-05-12	81.2300	87.1800	81.2300	87.1800	+10.131%	12	204	-88.071%
2026-05-11	77.0300	79.9000	77.0300	79.1600	+0.969%	7	204	-86.862%
2026-05-08	82.0000	82.8500	78.1100	78.4000	-16.861%	20	197	-86.735%
2026-05-07	91.4700	94.3000	87.4100	94.3000	+6.194%	8	193	-88.971%
2026-05-06	88.2300	91.1000	88.2300	88.8000	-3.110%	22	191	-88.288%
2026-05-05	93.7500	93.7500	89.2500	91.6500	-10.209%	84	189	-88.652%
2026-05-04	101.0500	102.7800	100.7400	102.0700	-10.047%	8	132	-89.811%
2026-05-01	113.1500	113.7000	110.5300	113.4700	-5.520%	27	148	-90.835%
2026-04-30	120.2900	120.2900	120.1000	120.1000	+1.780%	50	148	-91.341%
2026-04-29	117.0000	118.0000	117.0000	118.0000	-0.590%	5	103	-91.186%
2026-04-27	118.8000	120.0000	117.8000	118.7000	-6.218%	49	100	-91.238%
2026-04-24	125.6000	126.5700	123.7100	126.5700	-10.898%	23	81	-91.783%
2026-04-21	138.1400	142.0500	138.1400	142.0500	+1.392%	3	61	-92.679%
2026-04-20	139.7900	142.5000	139.5700	140.1000	+1.338%	12	61	-92.577%
2026-04-17	138.2500	138.2500	138.2500	138.2500	-0.932%	2	64	-92.477%
2026-04-16	140.0500	140.6000	139.5500	139.5500	-2.820%	11	64	-92.547%
2026-04-15	141.9000	143.6000	141.9000	143.6000	+2.374%	5	53	-92.758%
2026-04-14	143.8300	144.7000	139.4000	140.2700	-9.122%	7	50	-92.586%
2026-04-13	154.3500	154.3500	154.3500	154.3500	+2.900%	1	50	-93.262%
2026-04-10	150.0000	150.0000	150.0000	150.0000	-15.853%	1	49	-93.067%
2026-04-07	178.2600	178.2600	178.2600	178.2600	-1.328%	1	48	-94.166%
2026-04-02	181.0500	181.0500	180.6600	180.6600	+1.295%	8	44	-94.243%
2026-04-01	184.6500	184.6500	178.3500	178.3500	-10.192%	3	44	-94.169%
2026-03-31	198.5900	198.5900	198.5900	198.5900	+16.749%	1	46	-94.763%
2026-03-25	170.1000	170.1000	170.1000	170.1000	+4.356%	1	46	-93.886%
2026-03-24	163.8000	164.0000	163.0000	163.0000	+2.047%	5	45	-93.620%
2026-03-23	160.9500	160.9500	159.7300	159.7300	+9.840%	6	46	-93.489%
2026-03-19	146.8700	146.8700	144.8000	145.4200	+2.916%	11	44	-92.848%
2026-03-18	141.3000	141.3000	141.3000	141.3000	-1.023%	1	37	-92.640%
2026-03-17	144.0000	144.0000	142.7600	142.7600	-1.849%	3	36	-92.715%
2026-03-16	145.4500	145.4500	145.4500	145.4500	-11.870%	2	33	-92.850%
2026-03-12	165.0400	165.0400	165.0400	165.0400	-11.757%	2	33	-93.698%
2026-03-09	187.0300	187.0300	187.0300	187.0300	+6.874%	1	32	-94.439%
2026-03-06	175.0000	175.0000	175.0000	175.0000	+4.484%	1	31	-94.057%
2026-03-04	166.8300	167.6800	166.5900	167.4900	-5.373%	59	30	-93.791%
2026-03-03	177.0000	177.0000	177.0000	177.0000	0.000%	1	1	-94.124%