Dark

MU20270617P100
MU Jun 17 2027 100.00 Put (MU270617P00100000)
option OPRA

EOD

Sep 3, 2026

0.6300+117.241%(+0.3400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.6000	0.6300	0.6000	0.6300	+117.241%	2	364	0.000%
2026-09-02	0.2900	0.2900	0.2900	0.2900	-52.459%	1	364	+117.241%
2026-08-28	1.1200	1.1200	0.6100	0.6100	+103.333%	2	364	+3.279%
2026-08-27	0.3500	0.5300	0.3000	0.3000	-33.333%	3	362	+110.000%
2026-08-24	0.5500	0.5900	0.4500	0.4500	+2.273%	22	362	+40.000%
2026-08-21	0.4100	0.4600	0.4000	0.4400	+2.326%	29	362	+43.182%
2026-08-20	0.4300	0.4300	0.4300	0.4300	-14.000%	2	366	+46.512%
2026-08-18	0.3500	0.6000	0.3400	0.5000	-24.242%	15	366	+26.000%
2026-08-17	0.4300	0.7100	0.4300	0.6600	+46.667%	3	377	-4.545%
2026-08-14	0.4500	0.4500	0.4500	0.4500	-18.182%	2	378	+40.000%
2026-08-13	0.5500	0.5500	0.5500	0.5500	-32.099%	1	378	+14.545%
2026-08-10	0.8000	0.8100	0.7000	0.8100	-25.000%	3	378	-22.222%
2026-08-07	0.8200	1.0800	0.8200	1.0800	-6.087%	5	378	-41.667%
2026-07-30	1.1500	1.2700	1.1500	1.1500	-23.333%	8	377	-45.217%
2026-07-28	1.5000	1.5000	1.5000	1.5000	+14.504%	1	377	-58.000%
2026-07-27	0.8700	1.9900	0.8700	1.3100	-22.941%	88	376	-51.908%
2026-07-23	1.4200	1.7000	1.4200	1.7000	+14.094%	22	383	-62.941%
2026-07-17	1.4900	1.4900	1.4900	1.4900	-3.871%	1	405	-57.718%
2026-07-15	1.5400	1.5500	1.5400	1.5500	-4.321%	2	405	-59.355%
2026-07-13	1.6000	1.6200	1.6000	1.6200	-4.706%	105	406	-61.111%
2026-07-09	1.8500	1.8500	1.7000	1.7000	-15.000%	3	403	-62.941%
2026-07-07	2.0000	2.2000	1.7700	2.0000	+5.263%	23	405	-68.500%
2026-07-06	1.8000	1.9000	1.8000	1.9000	0.000%	3	404	-66.842%
2026-07-02	1.9000	1.9000	1.9000	1.9000	+5.556%	21	406	-66.842%
2026-07-01	2.3600	2.3600	1.6400	1.8000	+18.421%	3	406	-65.000%
2026-06-30	1.5800	1.5800	1.5200	1.5200	+1.333%	2	406	-58.553%
2026-06-29	1.4000	1.5000	1.4000	1.5000	-9.091%	7	405	-58.000%
2026-06-26	2.2000	2.2000	1.6500	1.6500	+3.125%	3	407	-61.818%
2026-06-25	1.5000	1.6000	1.5000	1.6000	-11.111%	5	408	-60.625%
2026-06-24	1.7000	1.8600	1.6300	1.8000	-10.891%	14	407	-65.000%
2026-06-23	2.0300	2.2100	1.9500	2.0200	+3.061%	4	397	-68.812%
2026-06-22	1.9600	1.9600	1.9600	1.9600	+5.946%	1	396	-67.857%
2026-06-18	2.0100	2.0200	1.6800	1.8500	+5.714%	157	365	-65.946%
2026-06-15	1.9000	1.9000	1.7500	1.7500	-12.500%	20	365	-64.000%
2026-06-10	2.0000	2.0000	2.0000	2.0000	-12.281%	1	375	-68.500%
2026-06-09	2.2800	2.2800	2.2800	2.2800	-21.918%	1	375	-72.368%
2026-06-05	2.9200	2.9200	2.9200	2.9200	+65.909%	1	375	-78.425%
2026-06-01	1.6500	1.7600	1.6500	1.7600	-4.865%	9	375	-64.205%
2026-05-26	2.2500	2.2500	1.8500	1.8500	-7.500%	3	368	-65.946%
2026-05-22	2.2700	2.2700	2.0000	2.0000	-9.502%	6	368	-68.500%
2026-05-21	2.7700	2.7700	2.2100	2.2100	-11.245%	4	368	-71.493%
2026-05-19	2.4900	2.4900	2.4900	2.4900	-12.014%	1	368	-74.699%
2026-05-15	2.7700	3.2200	2.1300	2.8300	-9.585%	15	365	-77.739%
2026-05-14	2.2600	3.5300	2.1400	3.1300	-3.692%	16	364	-79.872%
2026-05-13	3.2500	3.2500	3.2500	3.2500	+48.402%	14	374	-80.615%
2026-05-12	2.0700	2.8800	2.0100	2.1900	-10.976%	40	374	-71.233%
2026-05-11	2.0000	2.4600	2.0000	2.4600	+48.193%	12	374	-74.390%
2026-05-08	2.2200	2.5500	1.6600	1.6600	-7.778%	23	373	-62.048%
2026-05-07	1.8000	1.8000	1.8000	1.8000	-3.743%	1	362	-65.000%
2026-05-06	1.8700	1.8700	1.8700	1.8700	0.000%	1	362	-66.310%
2026-05-05	2.5600	2.5700	1.5400	1.8700	-10.096%	328	361	-66.310%
2026-05-04	2.5400	2.7800	1.9600	2.0800	-10.730%	226	331	-69.712%
2026-05-01	2.7600	2.8000	2.3300	2.3300	+16.500%	20	321	-72.961%
2026-04-30	2.7600	2.9000	2.0000	2.0000	-20.000%	47	321	-68.500%
2026-04-29	2.4600	2.7800	1.9000	2.5000	-3.846%	53	306	-74.800%
2026-04-28	2.8900	3.2200	2.6000	2.6000	-7.801%	12	296	-75.769%
2026-04-27	3.2200	3.7500	2.4000	2.8200	-5.369%	14	292	-77.660%
2026-04-24	2.9000	3.2500	2.8400	2.9800	-6.875%	25	289	-78.859%
2026-04-23	2.9800	3.7500	2.8100	3.2000	+1.587%	12	277	-80.313%
2026-04-22	3.1500	3.1500	3.1500	3.1500	-10.000%	1	277	-80.000%
2026-04-21	3.5000	3.5000	3.5000	3.5000	0.000%	1	278	-82.000%
2026-04-17	3.5000	3.5000	3.5000	3.5000	-11.168%	1	278	-82.000%
2026-04-16	4.5100	4.8400	3.6000	3.9400	-6.856%	4	277	-84.010%
2026-04-15	3.6700	4.2300	3.6500	4.2300	+11.316%	35	277	-85.106%
2026-04-14	3.8500	3.9800	3.5500	3.8000	+3.261%	26	280	-83.421%
2026-04-10	3.9300	4.0500	3.1100	3.6800	-26.400%	95	276	-82.880%
2026-03-30	5.0000	5.0000	5.0000	5.0000	+21.655%	1	325	-87.400%
2026-03-27	4.1100	4.1100	4.1100	4.1100	-6.591%	5	324	-84.672%
2026-03-26	4.6000	4.6800	4.2500	4.4000	+8.642%	39	324	-85.682%
2026-03-24	4.4800	4.6200	4.0500	4.0500	-14.376%	13	324	-84.444%
2026-03-20	4.5100	4.7300	4.2700	4.7300	+4.415%	9	325	-86.681%
2026-03-18	3.9500	4.5300	3.9000	4.5300	-4.025%	5	325	-86.093%
2026-03-16	4.8100	4.8700	3.6800	4.7200	-2.075%	18	324	-86.653%
2026-03-12	4.8900	5.1600	4.8200	4.8200	+2.553%	9	321	-86.929%
2026-03-11	4.7000	4.7000	4.7000	4.7000	+4.444%	1	320	-86.596%
2026-03-10	5.2700	5.2700	4.3100	4.5000	-16.045%	53	321	-86.000%
2026-03-09	5.8900	6.1500	5.3200	5.3600	-12.131%	18	318	-88.246%
2026-03-06	5.0700	6.1000	4.9500	6.1000	+24.490%	16	317	-89.672%
2026-03-05	5.7100	5.7100	4.7900	4.9000	-0.609%	9	317	-87.143%
2026-03-04	5.2500	5.2500	4.8500	4.9300	-9.541%	4	317	-87.221%
2026-03-03	8.1200	8.1200	5.0500	5.4500	+13.306%	70	316	-88.440%
2026-03-02	4.5600	5.7000	4.4000	4.8100	+3.219%	26	313	-86.902%
2026-02-27	4.7500	5.1200	3.8800	4.6600	-1.895%	21	311	-86.481%
2026-02-26	4.3700	5.3900	4.3700	4.7500	-1.042%	20	315	-86.737%
2026-02-25	4.8100	5.3200	3.6000	4.8000	+8.352%	37	308	-86.875%
2026-02-24	4.8000	5.2000	4.4300	4.4300	-5.745%	45	308	-85.779%
2026-02-23	4.3800	4.9800	4.3000	4.7000	+3.297%	10	306	-86.596%
2026-02-20	5.4000	5.4000	4.0800	4.5500	-7.895%	15	305	-86.154%
2026-02-19	5.3600	5.5700	3.7000	4.9400	+2.917%	33	306	-87.247%
2026-02-18	4.6100	5.1000	4.3500	4.8000	-14.286%	17	304	-86.875%
2026-02-17	6.0800	6.0800	4.9100	5.6000	+14.519%	67	305	-88.750%
2026-02-13	5.5300	6.2200	4.7200	4.8900	+0.411%	26	305	-87.117%
2026-02-12	4.6000	5.4500	4.1500	4.8700	+5.870%	39	305	-87.064%
2026-02-11	4.7500	6.2600	4.5000	4.6000	-8.000%	15	305	-86.304%
2026-02-10	4.9600	5.3500	4.7400	5.0000	+18.765%	12	306	-87.400%
2026-02-09	4.3600	5.6600	4.2100	4.2100	-14.949%	20	305	-85.036%
2026-02-06	5.1000	5.3600	4.5600	4.9500	-6.250%	10	306	-87.273%
2026-02-05	6.2800	6.5400	4.9700	5.2800	-5.376%	30	307	-88.068%
2026-02-04	5.5000	5.5800	5.5000	5.5800	+13.878%	61	308	-88.710%
2026-02-03	4.1500	4.9000	4.1500	4.9000	+5.603%	2	308	-87.143%
2026-01-29	4.6500	4.7900	4.5000	4.6400	-3.333%	60	307	-86.422%
2026-01-28	4.8000	4.8000	4.2900	4.8000	+2.128%	13	287	-86.875%
2026-01-27	4.7000	5.1000	4.5500	4.7000	+25.333%	11	288	-86.596%
2026-01-26	3.7500	3.7500	3.7500	3.7500	-25.000%	1	292	-83.200%
2026-01-23	6.2300	6.2300	4.8900	5.0000	+1.010%	23	292	-87.400%
2026-01-22	4.9700	5.7600	4.5500	4.9500	+1.020%	37	293	-87.273%
2026-01-21	4.9000	5.4000	4.8000	4.9000	-5.769%	6	303	-87.143%
2026-01-20	5.0700	5.2000	4.9500	5.2000	-2.804%	9	302	-87.885%
2026-01-16	4.5000	5.5500	4.5000	5.3500	+2.885%	14	302	-88.224%
2026-01-15	6.2100	6.2100	5.2000	5.2000	-6.306%	9	302	-87.885%
2026-01-14	5.6300	5.7900	5.3900	5.5500	+2.778%	11	304	-88.649%
2026-01-13	5.3700	6.2000	5.3400	5.4000	0.000%	20	304	-88.333%
2026-01-12	5.6100	5.6400	5.4000	5.4000	+8.871%	7	309	-88.333%
2026-01-09	5.9000	6.2700	4.1500	4.9600	-15.214%	15	312	-87.298%
2026-01-08	5.7900	6.2600	5.5000	5.8500	-0.679%	24	314	-89.231%
2026-01-07	5.5400	5.9200	5.5400	5.8900	+6.126%	51	320	-89.304%
2026-01-06	6.2600	6.3100	5.0900	5.5500	-10.484%	79	295	-88.649%
2026-01-05	5.8900	6.2000	5.8900	6.2000	+12.727%	2	299	-89.839%
2026-01-02	6.1500	6.1500	5.5000	5.5000	-9.091%	2	299	-88.545%
2025-12-29	6.0500	6.0500	6.0500	6.0500	-30.058%	1	300	-89.587%
2025-12-16	8.6500	8.6500	8.6500	8.6500	+16.107%	1	300	-92.717%
2025-12-10	7.5500	7.5500	7.4500	7.4500	-3.871%	61	301	-91.544%
2025-12-09	7.7500	7.7500	7.7500	7.7500	+0.129%	2	267	-91.871%
2025-12-08	7.7400	7.7400	7.7400	7.7400	-5.031%	8	269	-91.860%
2025-12-02	8.1500	8.1500	8.1500	8.1500	-9.945%	1	277	-92.270%
2025-11-25	9.5300	9.5300	9.0500	9.0500	-16.972%	14	276	-93.039%
2025-11-20	10.9000	10.9000	10.9000	10.9000	+28.085%	5	266	-94.220%
2025-10-31	8.5500	8.5500	8.4900	8.5100	-2.184%	26	261	-92.597%
2025-10-27	8.7000	8.7000	8.7000	8.7000	-7.545%	1	272	-92.759%
2025-10-10	9.0000	9.4500	9.0000	9.4100	+11.625%	5	272	-93.305%
2025-10-09	8.4300	8.4300	8.4300	8.4300	+3.309%	2	271	-92.527%
2025-10-08	7.9000	8.1600	7.9000	8.1600	-10.330%	6	269	-92.279%
2025-09-24	9.4000	9.4000	9.1000	9.1000	-4.211%	20	267	-93.077%
2025-09-17	9.5000	9.5000	9.5000	9.5000	+2.151%	2	267	-93.368%
2025-09-16	9.2100	9.3000	9.2100	9.3000	-2.618%	5	265	-93.226%
2025-09-15	9.5500	9.5500	9.5500	9.5500	0.000%	10	265	-93.403%
2025-09-12	9.2000	9.5500	9.2000	9.5500	0.000%	5	255	-93.403%
2025-09-11	9.5000	9.5500	9.5000	9.5500	-14.119%	18	259	-93.403%
2025-09-10	11.1200	11.1200	11.1200	11.1200	-6.160%	2	246	-94.335%
2025-09-09	11.8500	11.8500	11.8500	11.8500	-2.469%	1	248	-94.684%
2025-09-08	12.3000	12.3000	12.1000	12.1500	+1.250%	4	249	-94.815%
2025-09-05	12.0000	12.0000	12.0000	12.0000	-14.894%	1	245	-94.750%
2025-08-18	14.1000	14.1000	14.1000	14.1000	+6.255%	1	244	-95.532%
2025-08-12	14.2000	14.2000	13.2700	13.2700	-13.887%	2	245	-95.252%
2025-08-08	16.2900	16.2900	15.4100	15.4100	-22.950%	4	247	-95.912%
2025-08-01	19.2300	20.0000	19.2300	20.0000	+12.360%	2	249	-96.850%
2025-07-31	17.8000	17.8000	17.8000	17.8000	-1.111%	1	248	-96.461%
2025-07-23	18.0000	18.0000	18.0000	18.0000	+9.223%	1	247	-96.500%
2025-07-16	16.5000	16.5000	16.4800	16.4800	-0.242%	2	246	-96.177%
2025-07-14	16.5200	16.5200	16.5200	16.5200	+5.156%	3	244	-96.186%
2025-06-26	15.7100	15.7100	15.7100	15.7100	-2.057%	10	241	-95.990%
2025-06-24	16.3500	16.3500	16.0400	16.0400	-11.479%	32	248	-96.072%
2025-06-18	18.1200	18.1200	18.1200	18.1200	-6.790%	2	248	-96.523%
2025-06-13	19.1700	19.4400	19.1700	19.4400	+5.138%	4	248	-96.759%
2025-06-11	18.2500	18.4900	18.2500	18.4900	-7.411%	2	249	-96.593%
2025-06-06	19.9700	19.9700	19.9700	19.9700	-2.060%	100	250	-96.845%
2025-06-05	20.3900	20.3900	20.3900	20.3900	-7.107%	50	250	-96.910%
2025-06-04	21.9500	21.9500	21.9500	21.9500	-3.304%	40	250	-97.130%
2025-06-03	23.1100	23.1100	22.7000	22.7000	-4.219%	80	241	-97.225%
2025-05-19	23.7000	23.7000	23.7000	23.7000	+0.084%	2	272	-97.342%
2025-05-16	24.5000	24.5000	23.6000	23.6800	-0.504%	282	272	-97.340%
2025-05-13	24.3200	24.3200	23.8000	23.8000	-6.922%	70	311	-97.353%
2025-05-12	25.5700	25.5700	25.5700	25.5700	-32.711%	100	341	-97.536%
2025-04-22	38.0000	38.0000	38.0000	38.0000	+0.876%	2	441	-98.342%
2025-04-11	39.6000	39.6000	37.6700	37.6700	-0.868%	4	441	-98.328%
2025-04-07	38.0000	38.0000	38.0000	38.0000	-6.634%	5	441	-98.342%
2025-04-04	39.4500	40.7000	39.4500	40.7000	+20.201%	18	441	-98.452%
2025-04-03	29.6400	33.8600	29.6400	33.8600	+19.394%	53	441	-98.139%
2025-03-31	28.3600	28.3600	28.3600	28.3600	+3.883%	25	391	-97.779%
2025-03-28	27.3000	27.3000	27.3000	27.3000	+4.718%	50	366	-97.692%
2025-03-27	26.0700	26.0700	26.0700	26.0700	+3.989%	80	341	-97.583%
2025-03-26	25.0700	25.0700	25.0700	25.0700	+2.327%	1	261	-97.487%
2025-03-25	24.8500	24.8500	24.5000	24.5000	+3.376%	140	261	-97.429%
2025-03-24	23.7000	23.7000	23.7000	23.7000	-9.542%	10	174	-97.342%
2025-03-21	26.2000	26.2000	26.2000	26.2000	+16.289%	120	164	-97.595%
2025-03-20	22.5300	22.5300	22.5300	22.5300	-5.732%	5	104	-97.204%
2025-03-18	23.9000	23.9000	23.9000	23.9000	-18.095%	29	99	-97.364%
2025-03-10	27.8000	29.1800	27.8000	29.1800	+2.494%	4	105	-97.841%
2025-03-04	27.8700	28.4700	27.8700	28.4700	+6.589%	2	103	-97.787%
2025-03-03	26.7100	26.7100	26.7100	26.7100	-1.330%	8	103	-97.641%
2025-02-28	27.0700	27.0700	27.0700	27.0700	+9.907%	2	99	-97.673%
2025-02-25	24.4000	24.9400	24.4000	24.6300	+0.654%	50	49	-97.442%
2025-02-24	24.4700	24.4700	24.4700	24.4700	+6.161%	1	49	-97.425%
2025-02-21	23.0500	23.0500	23.0500	23.0500	+6.961%	2	49	-97.267%
2025-02-19	21.4000	21.5500	21.4000	21.5500	-2.928%	12	48	-97.077%
2025-02-18	22.2000	22.2000	22.2000	22.2000	-4.639%	3	49	-97.162%
2025-02-14	23.2300	23.2800	23.2300	23.2800	-6.506%	22	52	-97.294%
2025-02-11	24.9000	24.9000	24.9000	24.9000	+0.606%	3	52	-97.470%
2025-02-10	24.7500	24.7500	24.7500	24.7500	-4.107%	10	49	-97.455%
2025-02-05	25.8100	25.8100	25.8100	25.8100	-1.676%	10	39	-97.559%
2025-02-04	26.2500	26.2500	26.2500	26.2500	-2.271%	10	39	-97.600%
2025-02-03	26.8600	26.8600	26.8600	26.8600	+5.333%	19	29	-97.655%
2025-01-31	25.5000	25.5000	25.5000	25.5000	-5.063%	22	16	-97.529%
2025-01-27	26.8600	26.8600	26.8600	26.8600	+24.352%	1	5	-97.655%
2025-01-24	21.6000	21.6000	21.6000	21.6000	+2.418%	2	4	-97.083%
2025-01-23	21.5500	21.5500	21.0000	21.0900	0.000%	5	5	-97.013%