Dark

MU20270319P700
MU Mar 19 2027 700.00 Put (MU270319P00700000)
option OPRA

EOD

Sep 10, 2026

44.00+9.127%(+3.68)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	45.0000	45.0000	42.5500	44.0000	+9.127%	41	3,626	0.000%
2026-09-09	47.7000	47.7000	40.1000	40.3200	-11.772%	451	3,604	+9.127%
2026-09-08	42.0800	45.7000	42.0800	45.7000	+3.044%	11	3,314	-3.720%
2026-09-04	43.7300	44.3500	42.5500	44.3500	-4.767%	16	3,316	-0.789%
2026-09-03	50.7500	52.1000	46.5700	46.5700	-2.979%	30	3,316	-5.519%
2026-09-02	50.7500	50.7500	48.0000	48.0000	-7.336%	20	3,313	-8.333%
2026-09-01	52.7000	53.1000	48.0000	51.8000	+7.692%	58	3,323	-15.058%
2026-08-31	54.0000	54.0000	48.1000	48.1000	-13.953%	46	3,306	-8.524%
2026-08-28	59.6500	59.6500	55.9000	55.9000	-11.439%	51	3,318	-21.288%
2026-08-27	60.0100	64.4600	60.0000	63.1200	+2.037%	7	3,362	-30.292%
2026-08-26	63.1000	63.1000	61.8500	61.8600	-5.210%	50	3,357	-28.872%
2026-08-25	63.2500	65.9600	63.2500	65.2600	-5.475%	43	3,369	-32.577%
2026-08-24	73.1000	73.5600	69.0400	69.0400	+8.896%	10	3,330	-36.269%
2026-08-21	63.7300	65.1200	63.4000	63.4000	-6.185%	63	3,327	-30.599%
2026-08-20	67.0000	68.7300	67.0000	67.5800	-5.535%	12	3,313	-34.892%
2026-08-19	71.7000	71.7000	69.9500	71.5400	-1.324%	5	3,309	-38.496%
2026-08-18	65.8600	72.5000	65.8400	72.5000	+22.260%	376	3,308	-39.310%
2026-08-17	60.1500	60.2000	57.1900	59.3000	-12.563%	53	2,987	-25.801%
2026-08-14	67.0500	70.7100	67.0500	67.8200	-4.867%	21	2,996	-35.122%
2026-08-13	77.8000	77.8000	70.5000	71.2900	-11.220%	170	2,997	-38.280%
2026-08-12	83.2700	83.2700	77.2000	80.3000	-12.622%	317	2,907	-45.205%
2026-08-11	92.9200	93.7400	91.8900	91.9000	-0.141%	169	3,089	-52.122%
2026-08-10	94.0000	94.0000	91.3000	92.0300	-9.330%	86	2,926	-52.190%
2026-08-07	103.4100	103.4100	101.5000	101.5000	-6.019%	3	2,872	-56.650%
2026-08-06	124.3000	124.3000	106.8500	108.0000	-0.735%	13	2,871	-59.259%
2026-08-05	117.5000	117.5000	108.3800	108.8000	-7.009%	22	2,871	-59.559%
2026-08-04	116.0000	117.6500	116.0000	117.0000	-8.800%	7	2,866	-62.393%
2026-08-03	131.0000	131.8600	127.8000	128.2900	-1.300%	42	2,861	-65.703%
2026-07-31	133.6400	133.6400	125.4000	129.9800	+7.333%	79	2,833	-66.149%
2026-07-30	142.0500	142.1000	121.1000	121.1000	-23.538%	81	2,763	-63.666%
2026-07-29	139.8000	158.7500	139.8000	158.3800	+13.738%	70	2,765	-72.219%
2026-07-28	131.4500	147.4200	131.4500	139.2500	+11.445%	214	2,731	-68.402%
2026-07-27	120.0500	131.6500	120.0500	124.9500	+2.840%	20	2,527	-64.786%
2026-07-24	117.3200	121.5000	117.3200	121.5000	+8.774%	62	2,520	-63.786%
2026-07-23	114.9900	114.9900	111.7000	111.7000	-2.870%	28	2,504	-60.609%
2026-07-22	115.6000	116.7500	115.0000	115.0000	-1.262%	112	2,478	-61.739%
2026-07-21	120.0000	120.0000	115.7000	116.4700	-15.467%	81	2,376	-62.222%
2026-07-20	130.0000	137.8800	130.0000	137.7800	+5.023%	553	2,435	-68.065%
2026-07-17	147.9000	149.5000	131.1900	131.1900	-5.964%	12	2,014	-66.461%
2026-07-16	135.4400	140.1300	134.4000	139.5100	+8.097%	102	2,013	-68.461%
2026-07-15	117.9000	129.0600	117.9000	129.0600	+13.101%	577	2,054	-65.907%
2026-07-14	115.0000	115.0600	114.1100	114.1100	-7.213%	6	1,585	-61.441%
2026-07-13	124.1700	125.0000	121.6000	122.9800	+5.075%	73	1,582	-64.222%
2026-07-10	124.1000	124.1500	117.0400	117.0400	+1.097%	4	1,534	-62.406%
2026-07-09	115.2500	115.7700	115.2500	115.7700	-11.727%	2	1,532	-61.994%
2026-07-08	131.3500	133.2500	131.1500	131.1500	-4.805%	92	1,531	-66.451%
2026-07-07	136.0100	139.8000	135.8000	137.7700	+12.926%	350	1,491	-68.063%
2026-07-06	121.0000	123.5000	120.1000	122.0000	-7.083%	51	1,679	-63.934%
2026-07-02	124.9500	131.3000	124.9500	131.3000	+17.232%	9	1,621	-66.489%
2026-07-01	108.3900	115.0000	108.3900	112.0000	+12.393%	77	1,621	-60.714%
2026-06-30	99.5700	100.0700	98.1000	99.6500	-1.141%	7	1,562	-55.845%
2026-06-29	99.4500	113.0000	99.4500	100.8000	+2.564%	446	1,559	-56.349%
2026-06-26	96.1300	98.2800	95.4300	98.2800	+7.328%	27	1,265	-55.230%
2026-06-25	90.2200	99.6000	90.0900	91.5700	-23.564%	76	1,240	-51.949%
2026-06-24	119.5200	123.5000	117.7800	119.8000	-1.073%	396	1,272	-63.272%
2026-06-23	124.0000	124.5500	118.0000	121.1000	+17.573%	463	898	-63.666%
2026-06-22	104.0500	105.4500	102.9000	103.0000	-8.142%	95	499	-57.282%
2026-06-18	112.1300	112.1300	112.1300	112.1300	-5.511%	2	403	-60.760%
2026-06-17	118.3600	118.6700	118.3600	118.6700	-3.833%	5	403	-62.922%
2026-06-16	124.8000	124.8000	123.3500	123.4000	+3.039%	19	403	-64.344%
2026-06-15	122.0000	124.6000	119.1500	119.7600	-12.083%	69	401	-63.260%
2026-06-12	137.6500	139.0000	135.7600	136.2200	+1.076%	11	441	-67.699%
2026-06-11	147.8000	149.4300	133.2800	134.7700	-12.951%	15	442	-67.352%
2026-06-10	150.6000	154.8200	143.5700	154.8200	+3.746%	63	440	-71.580%
2026-06-09	134.1000	154.0000	134.1000	149.2300	+3.632%	26	405	-70.515%
2026-06-08	145.0000	145.1000	138.8000	144.0000	-5.636%	28	386	-69.444%
2026-06-05	137.4300	153.1700	137.4300	152.6000	+18.543%	43	374	-71.166%
2026-06-04	130.7000	130.7000	126.3200	128.7300	+10.498%	20	366	-65.820%
2026-06-03	120.0000	120.0000	115.5200	116.5000	-2.101%	5	362	-62.232%
2026-06-02	123.2300	123.2300	119.0000	119.0000	-4.302%	13	359	-63.025%
2026-06-01	128.0000	128.0000	123.8700	124.3500	-9.306%	90	357	-64.616%
2026-05-29	131.5000	137.1100	131.5000	137.1100	-0.623%	8	357	-67.909%
2026-05-28	140.2000	140.2000	133.0100	137.9700	-0.455%	16	354	-68.109%
2026-05-27	133.0500	143.2000	133.0500	138.6000	-1.479%	130	348	-68.254%
2026-05-26	149.4000	151.0000	139.6000	140.6800	-15.972%	78	266	-68.723%
2026-05-22	168.3800	168.3800	166.0000	167.4200	-3.309%	3	225	-73.719%
2026-05-21	173.9000	173.9000	172.8000	173.1500	-3.629%	63	224	-74.589%
2026-05-20	185.0000	185.0000	179.6700	179.6700	-2.353%	47	224	-75.511%
2026-05-19	184.0000	184.0000	184.0000	184.0000	-9.113%	1	117	-76.087%
2026-05-18	195.0000	202.4500	195.0000	202.4500	+10.027%	4	117	-78.266%
2026-05-15	185.2000	185.2000	184.0000	184.0000	+8.908%	5	117	-76.087%
2026-05-14	174.0000	174.0000	168.9500	168.9500	-3.069%	5	117	-73.957%
2026-05-13	177.5600	177.5600	174.3000	174.3000	-8.336%	5	113	-74.756%
2026-05-12	186.5400	190.1500	186.5400	190.1500	+7.217%	6	113	-76.860%
2026-05-11	171.0000	177.3500	171.0000	177.3500	-2.071%	7	113	-75.190%
2026-05-08	186.2500	186.2500	179.7700	181.1000	-8.164%	31	114	-75.704%
2026-05-07	197.2000	197.2000	197.2000	197.2000	-2.056%	10	119	-77.688%
2026-05-06	206.0000	206.0000	201.3400	201.3400	-1.207%	7	112	-78.146%
2026-05-05	211.7500	211.7500	203.8000	203.8000	-10.295%	67	109	-78.410%
2026-05-04	224.1500	227.1900	224.1500	227.1900	-11.306%	3	118	-80.633%
2026-04-27	256.1500	256.1500	256.1500	256.1500	-4.089%	2	115	-82.823%
2026-04-24	267.0000	267.0700	267.0000	267.0700	-3.480%	2	114	-83.525%
2026-04-23	276.7000	276.7000	276.7000	276.7000	-4.872%	20	113	-84.098%
2026-04-20	290.8700	290.8700	290.8700	290.8700	+1.109%	7	93	-84.873%
2026-04-17	283.0000	287.6800	283.0000	287.6800	-15.301%	2	86	-84.705%
2026-04-06	337.3500	339.6500	337.3500	339.6500	-1.736%	2	85	-87.045%
2026-04-01	355.3500	355.3500	345.6500	345.6500	-8.884%	4	85	-87.270%
2026-03-31	386.2000	386.2000	376.0000	379.3500	+2.944%	8	81	-88.401%
2026-03-30	353.0000	368.5000	353.0000	368.5000	+4.622%	22	73	-88.060%
2026-03-27	352.5000	352.5000	350.0900	352.2200	+21.451%	50	51	-87.508%
2026-03-16	290.0100	290.0100	290.0100	290.0100	0.000%	1	1	-84.828%