Dark

MU20270319P600
MU Mar 19 2027 600.00 Put (MU270319P00600000)
option OPRA

EOD

Sep 10, 2026

22.85+11.192%(+2.30)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	22.5700	23.5000	21.9800	22.8500	+11.192%	59	1,667	0.000%
2026-09-09	22.9400	23.0000	20.5500	20.5500	-24.030%	348	1,641	+11.192%
2026-09-08	23.1500	27.0500	23.0000	27.0500	+24.654%	29	1,452	-15.527%
2026-09-04	21.4000	23.8300	21.4000	21.7000	-9.015%	129	1,464	+5.300%
2026-09-03	25.4500	26.1000	23.8500	23.8500	-3.831%	36	1,464	-4.193%
2026-09-02	27.5000	27.5000	24.8000	24.8000	-7.290%	84	1,474	-7.863%
2026-09-01	25.9000	27.0000	25.1400	26.7500	+7.430%	64	1,415	-14.579%
2026-08-31	28.1000	28.1000	24.9000	24.9000	-14.433%	12	1,421	-8.233%
2026-08-28	32.4500	32.4500	29.1000	29.1000	-13.004%	24	1,428	-21.478%
2026-08-27	31.6000	34.5500	31.6000	33.4500	-2.336%	34	1,428	-31.689%
2026-08-26	35.0000	35.0000	34.2500	34.2500	-2.920%	11	1,423	-33.285%
2026-08-25	37.0500	37.0500	35.2800	35.2800	-8.837%	36	1,419	-35.232%
2026-08-24	42.0500	43.0300	38.6500	38.7000	+7.054%	182	1,440	-40.956%
2026-08-21	37.5000	37.5000	35.7300	36.1500	-6.782%	9	1,526	-36.791%
2026-08-20	39.0000	39.0000	38.0000	38.7800	-3.292%	5	1,523	-41.078%
2026-08-19	40.5500	40.5500	40.1000	40.1000	-3.791%	19	1,525	-43.017%
2026-08-18	38.1900	42.3000	38.1900	41.6800	+22.950%	26	1,507	-45.178%
2026-08-17	34.5000	34.9900	32.7000	33.9000	-12.516%	136	1,488	-32.596%
2026-08-14	40.9500	40.9500	38.7500	38.7500	-7.407%	10	1,514	-41.032%
2026-08-13	44.0000	44.9200	40.7800	41.8500	-10.957%	44	1,516	-45.400%
2026-08-12	48.8400	49.1300	45.5000	47.0000	-13.919%	215	1,512	-51.383%
2026-08-11	56.2700	57.0000	54.3000	54.6000	-0.727%	33	1,512	-58.150%
2026-08-10	59.1000	60.0300	54.5500	55.0000	-10.598%	64	1,513	-58.455%
2026-08-07	71.1000	71.1000	61.5200	61.5200	-12.489%	25	1,507	-62.858%
2026-08-06	81.2400	82.3500	68.0000	70.3000	+1.151%	15	1,509	-67.496%
2026-08-05	70.0000	70.5000	69.5000	69.5000	-8.275%	9	1,509	-67.122%
2026-08-04	77.0300	77.0300	75.7700	75.7700	-10.859%	7	1,513	-69.843%
2026-08-03	95.7500	95.7500	85.0000	85.0000	+2.225%	36	1,517	-73.118%
2026-07-31	72.0000	88.1000	72.0000	83.1500	+4.133%	18	1,495	-72.520%
2026-07-30	94.0000	94.0000	79.4500	79.8500	-25.304%	67	1,492	-71.384%
2026-07-29	90.9000	107.3000	90.9000	106.9000	+14.393%	34	1,492	-78.625%
2026-07-28	91.0000	99.3600	91.0000	93.4500	+12.862%	168	1,478	-75.548%
2026-07-27	83.5000	89.4500	82.8000	82.8000	+0.424%	262	1,518	-72.403%
2026-07-24	78.1300	82.4500	78.1300	82.4500	+10.449%	53	1,425	-72.286%
2026-07-23	77.1000	77.1000	73.7000	74.6500	-3.291%	53	1,420	-69.390%
2026-07-22	81.6800	81.6800	77.1900	77.1900	-2.291%	8	1,413	-70.398%
2026-07-21	82.6600	82.6600	77.5500	79.0000	-12.804%	106	1,412	-71.076%
2026-07-20	87.3200	90.7500	86.4900	90.6000	-1.189%	56	1,458	-74.779%
2026-07-17	97.6500	100.8800	86.7900	91.6900	-2.197%	63	1,468	-75.079%
2026-07-16	91.3700	94.2800	91.1700	93.7500	+8.382%	39	1,454	-75.627%
2026-07-15	77.7000	89.9500	77.7000	86.5000	+13.220%	21	1,446	-73.584%
2026-07-14	77.5500	78.8500	76.0000	76.4000	-6.965%	79	1,454	-70.092%
2026-07-13	88.2000	88.2000	82.1200	82.1200	+2.843%	28	1,466	-72.175%
2026-07-10	83.9700	83.9700	78.7300	79.8500	-0.349%	49	1,466	-71.384%
2026-07-09	80.4200	81.7000	78.6000	80.1300	-9.365%	42	1,480	-71.484%
2026-07-08	92.2500	92.7100	88.2000	88.4100	-8.021%	49	1,484	-74.155%
2026-07-07	96.0000	96.1200	94.8000	96.1200	+17.034%	115	1,458	-76.228%
2026-07-06	83.5000	83.5000	81.9500	82.1300	-8.592%	7	1,427	-72.178%
2026-07-02	86.0000	91.0600	83.0600	89.8500	+17.374%	162	1,291	-74.569%
2026-07-01	74.8000	78.0000	74.8000	76.5500	+17.354%	29	1,291	-70.150%
2026-06-30	66.0000	67.2000	65.2300	65.2300	-4.565%	4	1,273	-64.970%
2026-06-29	72.9900	75.6600	68.3500	68.3500	+3.561%	16	1,273	-66.569%
2026-06-26	68.0500	68.0500	63.0000	66.0000	+6.452%	5	1,271	-65.379%
2026-06-25	60.5000	69.5500	59.8500	62.0000	-22.953%	222	1,269	-63.145%
2026-06-24	81.0000	81.8700	80.0700	80.4700	-3.048%	29	1,170	-71.604%
2026-06-23	84.3700	85.2000	80.5500	83.0000	+17.898%	60	1,161	-72.470%
2026-06-22	71.3700	71.5500	70.2500	70.4000	-7.038%	48	1,157	-67.543%
2026-06-18	77.5000	77.5000	75.1000	75.7300	-5.338%	13	1,141	-69.827%
2026-06-17	83.0700	83.1100	77.4300	80.0000	-5.882%	7	1,141	-71.438%
2026-06-16	83.9000	87.0800	83.9000	85.0000	+3.659%	6	1,141	-73.118%
2026-06-15	83.5000	83.5000	82.0000	82.0000	-13.043%	4	1,136	-72.134%
2026-06-12	94.3000	94.3000	94.3000	94.3000	-7.340%	1	1,135	-75.769%
2026-06-11	102.0000	103.5500	101.7000	101.7700	-3.982%	13	1,134	-77.547%
2026-06-10	103.3900	107.5500	99.4000	105.9900	+2.903%	17	1,134	-78.441%
2026-06-09	91.6500	109.8800	91.6500	103.0000	+3.988%	106	1,133	-77.816%
2026-06-08	96.4900	99.0500	96.4900	99.0500	-10.321%	11	1,034	-76.931%
2026-06-05	93.1200	110.4500	93.1000	110.4500	+28.132%	103	1,023	-79.312%
2026-06-04	86.4000	87.5000	86.2000	86.2000	+8.907%	70	1,019	-73.492%
2026-06-03	81.4500	81.4500	78.6500	79.1500	-1.062%	253	987	-71.131%
2026-06-02	81.3500	82.4000	80.0000	80.0000	-4.648%	13	1,143	-71.438%
2026-06-01	86.4000	86.4000	82.8500	83.9000	-8.105%	17	1,139	-72.765%
2026-05-29	91.1500	91.3000	90.7000	91.3000	-0.761%	17	1,137	-74.973%
2026-05-28	94.0000	95.3000	90.6500	92.0000	-3.229%	31	1,129	-75.163%
2026-05-27	91.4800	97.5500	91.4800	95.0700	-0.450%	55	1,139	-75.965%
2026-05-26	103.1600	104.2600	94.9500	95.5000	-16.594%	71	1,136	-76.073%
2026-05-22	118.4500	119.5000	114.5000	114.5000	-2.950%	5	1,179	-80.044%
2026-05-21	122.1300	122.1300	117.9800	117.9800	-7.343%	25	1,179	-80.632%
2026-05-20	130.7500	130.7500	127.3300	127.3300	-2.054%	4	1,179	-82.055%
2026-05-19	144.2500	144.2500	128.1500	130.0000	-8.179%	44	1,147	-82.423%
2026-05-18	125.9000	141.5800	125.9000	141.5800	+10.670%	454	1,147	-83.861%
2026-05-15	129.0500	129.3000	126.1500	127.9300	+7.054%	50	1,147	-82.139%
2026-05-14	121.6400	122.0800	119.5000	119.5000	-0.994%	6	866	-80.879%
2026-05-13	121.3800	124.3000	119.2600	120.7000	-5.607%	95	844	-81.069%
2026-05-12	129.7400	135.3000	127.0500	127.8700	+5.078%	120	844	-82.130%
2026-05-11	118.0000	122.8700	117.5000	121.6900	-1.354%	21	844	-81.223%
2026-05-08	131.0000	131.0000	123.3600	123.3600	-9.792%	24	719	-81.477%
2026-05-07	135.5000	136.7500	135.5000	136.7500	-3.083%	2	705	-83.291%
2026-05-06	142.0000	144.7500	138.7700	141.1000	+0.427%	690	704	-83.806%
2026-05-05	144.6000	144.6000	140.5000	140.5000	-11.719%	31	125	-83.737%
2026-05-04	157.5100	159.1500	157.5100	159.1500	-10.054%	6	115	-85.642%
2026-05-01	173.5000	176.9400	173.5000	176.9400	-2.807%	10	116	-87.086%
2026-04-29	178.9900	185.0500	178.8700	182.0500	-1.140%	8	116	-87.449%
2026-04-27	183.0000	184.9000	180.3000	184.1500	-3.888%	27	118	-87.592%
2026-04-24	189.0500	191.6000	189.0500	191.6000	-4.343%	9	106	-88.074%
2026-04-23	200.3500	200.5000	193.8500	200.3000	+0.275%	10	106	-88.592%
2026-04-22	199.8000	199.8000	199.7500	199.7500	-4.949%	6	97	-88.561%
2026-04-17	207.6500	211.0500	207.6500	210.1500	-16.822%	17	91	-89.127%
2026-04-06	252.6500	252.6500	252.6500	252.6500	-12.076%	1	82	-90.956%
2026-03-31	293.0000	293.0000	284.3500	287.3500	+3.550%	8	83	-92.048%
2026-03-30	263.9000	277.5000	263.9000	277.5000	+5.425%	22	75	-91.766%
2026-03-27	263.5000	263.5000	261.4700	263.2200	+27.282%	50	53	-91.319%
2026-03-18	208.1500	208.1500	206.8000	206.8000	-3.143%	2	3	-88.951%
2026-03-16	213.5100	213.5100	213.5100	213.5100	0.000%	1	1	-89.298%