Dark

MU20270319P550
MU Mar 19 2027 550.00 Put (MU270319P00550000)
option OPRA

EOD

Sep 10, 2026

15.85+7.823%(+1.15)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	15.4000	15.8500	15.3900	15.8500	+7.823%	3	699	0.000%
2026-09-09	15.6800	15.9300	14.7000	14.7000	-11.232%	309	696	+7.823%
2026-09-08	15.9800	16.5600	15.9700	16.5600	+6.018%	6	554	-4.287%
2026-09-04	15.6000	15.6200	15.6000	15.6200	-9.080%	3	551	+1.472%
2026-09-03	17.1800	17.1800	17.1800	17.1800	-6.681%	2	551	-7.742%
2026-09-02	18.4100	18.4100	18.4100	18.4100	+6.725%	1	551	-13.905%
2026-09-01	17.2500	17.2500	17.2500	17.2500	-2.817%	1	550	-8.116%
2026-08-31	18.4000	18.5000	17.4000	17.7500	-14.458%	142	549	-10.704%
2026-08-28	22.6000	22.6000	20.7500	20.7500	-7.778%	9	433	-23.614%
2026-08-27	24.2300	24.4000	22.5000	22.5000	-7.293%	23	433	-29.556%
2026-08-26	24.4800	24.4800	23.7500	24.2700	-6.474%	14	421	-34.693%
2026-08-25	25.8500	25.9500	25.8500	25.9500	-6.351%	3	418	-38.921%
2026-08-24	31.2500	31.5000	27.7000	27.7100	+7.195%	41	418	-42.800%
2026-08-21	25.8500	25.8500	25.8500	25.8500	-6.000%	1	417	-38.685%
2026-08-20	27.8300	28.4500	27.5000	27.5000	-7.625%	31	416	-42.364%
2026-08-19	29.7100	29.9300	29.7100	29.7700	-0.101%	4	440	-46.758%
2026-08-18	27.2200	30.2500	27.2200	29.8000	+23.395%	34	438	-46.812%
2026-08-17	25.1700	25.1700	23.7500	24.1500	-14.664%	7	411	-34.369%
2026-08-14	29.4000	29.4000	28.3000	28.3000	-7.061%	24	413	-43.993%
2026-08-13	34.4500	34.4500	30.1500	30.4500	-10.835%	7	410	-47.947%
2026-08-12	36.1700	36.1700	33.6500	34.1500	-13.871%	22	414	-53.587%
2026-08-11	40.5500	41.1500	39.6300	39.6500	-2.195%	20	408	-60.025%
2026-08-10	42.3600	43.5000	40.5400	40.5400	-16.977%	6	397	-60.903%
2026-08-07	48.8300	48.8300	48.8300	48.8300	-10.156%	1	399	-67.540%
2026-08-06	54.3500	54.3500	54.3500	54.3500	+0.704%	2	398	-70.837%
2026-08-05	54.8600	54.9000	53.9700	53.9700	-9.628%	3	400	-70.632%
2026-08-04	59.7200	59.7200	59.7200	59.7200	-11.878%	1	400	-73.459%
2026-08-03	76.2200	76.2200	67.0000	67.7700	-0.558%	25	400	-76.612%
2026-07-31	68.6500	68.6500	68.1500	68.1500	+3.919%	2	389	-76.742%
2026-07-30	70.7000	70.7000	65.5800	65.5800	-17.820%	8	387	-75.831%
2026-07-29	81.7000	81.7000	79.8000	79.8000	+5.000%	13	389	-80.138%
2026-07-28	76.0000	76.0000	76.0000	76.0000	+14.320%	1	376	-79.145%
2026-07-27	71.8000	71.8500	66.4800	66.4800	+13.389%	4	376	-76.158%
2026-07-23	59.4000	59.7500	58.6300	58.6300	-4.976%	29	376	-72.966%
2026-07-21	65.8000	65.8000	61.7000	61.7000	-13.585%	7	363	-74.311%
2026-07-20	67.4500	71.4000	67.4500	71.4000	-2.592%	3	363	-77.801%
2026-07-16	73.0700	73.3000	68.4000	73.3000	+6.432%	6	362	-78.377%
2026-07-15	68.8700	68.8700	68.8700	68.8700	+13.722%	2	360	-76.986%
2026-07-14	60.5900	60.5900	60.5600	60.5600	-11.565%	2	360	-73.828%
2026-07-13	68.5500	68.5500	68.4800	68.4800	-3.277%	2	359	-76.855%
2026-07-08	72.2500	72.9500	70.8000	70.8000	+6.306%	26	358	-77.613%
2026-07-06	66.4400	66.6000	66.4400	66.6000	-8.642%	2	353	-76.201%
2026-07-02	67.8000	72.9000	67.8000	72.9000	+19.118%	4	353	-78.258%
2026-07-01	61.2000	61.2000	61.2000	61.2000	+9.855%	3	353	-74.101%
2026-06-29	57.4300	60.0000	55.7100	55.7100	+4.482%	5	350	-71.549%
2026-06-26	53.3200	53.3200	53.3200	53.3200	-18.732%	1	347	-70.274%
2026-06-24	65.3400	65.6100	64.1000	65.6100	-2.045%	5	346	-75.842%
2026-06-23	67.1000	67.3100	66.9800	66.9800	+19.714%	8	347	-76.336%
2026-06-22	56.9000	56.9000	55.9500	55.9500	-10.207%	13	349	-71.671%
2026-06-18	62.3100	62.3100	62.3100	62.3100	-1.095%	1	348	-74.563%
2026-06-17	68.6000	68.6000	63.0000	63.0000	-9.871%	2	348	-74.841%
2026-06-16	67.4500	69.9000	67.4500	69.9000	+6.393%	3	348	-77.325%
2026-06-15	67.2000	67.2000	65.5000	65.7000	-10.806%	10	348	-75.875%
2026-06-11	74.4800	74.4800	73.6600	73.6600	-8.724%	10	349	-78.482%
2026-06-10	80.5500	80.7000	80.5500	80.7000	+10.050%	5	341	-80.359%
2026-06-09	73.3300	73.3300	73.3300	73.3300	-8.050%	1	336	-78.385%
2026-06-08	78.2500	79.7500	77.3800	79.7500	-8.175%	38	336	-80.125%
2026-06-05	76.5700	86.8500	76.1600	86.8500	+37.269%	10	332	-81.750%
2026-06-03	64.5000	64.5000	63.2700	63.2700	-2.736%	2	323	-74.949%
2026-06-02	65.3000	65.3000	65.0500	65.0500	-4.786%	2	323	-75.634%
2026-06-01	68.0000	68.3300	68.0000	68.3200	-7.613%	3	321	-76.800%
2026-05-28	73.8000	73.9500	73.5600	73.9500	-2.710%	3	320	-78.567%
2026-05-27	72.0800	76.8500	72.0800	76.0100	+1.347%	8	321	-79.147%
2026-05-26	83.0000	83.0000	75.0000	75.0000	-20.128%	20	318	-78.867%
2026-05-22	94.5000	94.5000	93.0000	93.9000	-2.996%	103	313	-83.120%
2026-05-21	96.3500	96.9000	96.3500	96.8000	-4.442%	5	247	-83.626%
2026-05-20	104.3000	104.3000	100.0500	101.3000	-4.434%	146	247	-84.353%
2026-05-19	114.1100	116.1500	106.0000	106.0000	-8.699%	33	126	-85.047%
2026-05-18	100.0000	116.1000	100.0000	116.1000	+11.635%	15	126	-86.348%
2026-05-15	106.1000	106.1000	103.0000	104.0000	+10.993%	5	126	-84.760%
2026-05-14	98.5000	99.0200	93.7000	93.7000	-4.290%	26	112	-83.084%
2026-05-13	97.9000	97.9000	97.9000	97.9000	-7.001%	2	111	-83.810%
2026-05-12	105.4600	105.4600	105.2700	105.2700	+6.333%	100	111	-84.943%
2026-05-11	94.7600	99.0000	93.9400	99.0000	-1.883%	103	111	-83.990%
2026-05-08	105.8200	105.8200	100.9000	100.9000	-12.565%	15	101	-84.291%
2026-05-07	116.0200	116.2700	110.5000	115.4000	+2.587%	33	99	-86.265%
2026-05-06	111.0000	114.4000	111.0000	112.4900	-1.841%	14	96	-85.910%
2026-05-05	116.0000	116.0000	114.5000	114.6000	-12.719%	42	88	-86.169%
2026-05-04	130.0000	131.3000	128.0000	131.3000	-11.642%	45	80	-87.928%
2026-04-30	143.7800	151.0000	143.7800	148.6000	-0.933%	23	43	-89.334%
2026-04-27	150.0000	150.0000	150.0000	150.0000	-4.306%	1	57	-89.433%
2026-04-24	155.2500	156.7500	155.2500	156.7500	-5.144%	4	57	-89.888%
2026-04-23	164.0000	165.2500	158.5000	165.2500	-6.796%	17	53	-90.408%
2026-04-21	177.5500	177.5500	177.3000	177.3000	+0.198%	13	51	-91.060%
2026-04-20	175.4100	176.9500	174.2100	176.9500	+2.848%	15	51	-91.043%
2026-04-17	173.1300	173.8000	172.0500	172.0500	-1.052%	8	36	-90.788%
2026-04-16	173.2800	173.8800	173.2800	173.8800	-1.596%	10	30	-90.885%
2026-04-15	176.7000	176.7000	176.7000	176.7000	-3.157%	1	20	-91.030%
2026-04-14	182.4600	182.4600	182.4600	182.4600	-2.869%	1	20	-91.313%
2026-04-09	187.9500	187.9500	187.8500	187.8500	-4.402%	17	19	-91.562%
2026-03-23	196.5000	196.5000	196.5000	196.5000	+2.611%	4	7	-91.934%
2026-03-20	186.0500	191.5000	186.0500	191.5000	+10.694%	6	7	-91.723%
2026-03-18	173.0000	173.0000	173.0000	173.0000	0.000%	1	1	-90.838%