Dark

MU20270617P150
MU Jun 17 2027 150.00 Put (MU270617P00150000)
option OPRA

EOD

Sep 8, 2026

0.5900+18.000%(+0.0900)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.7300	0.7400	0.5900	0.5900	+18.000%	56	1,392	0.000%
2026-09-04	0.6100	0.6100	0.5000	0.5000	-42.529%	25	1,446	+18.000%
2026-09-02	0.8700	0.8700	0.8700	0.8700	-7.447%	1	1,446	-32.184%
2026-08-27	0.9400	0.9400	0.9400	0.9400	+10.588%	3	1,446	-37.234%
2026-08-26	1.0100	1.0100	0.8100	0.8500	-30.328%	28	1,449	-30.588%
2026-08-24	1.2200	1.2200	1.2200	1.2200	-12.230%	1	1,448	-51.639%
2026-08-21	0.9500	1.3900	0.9500	1.3900	+39.000%	2	1,449	-57.554%
2026-08-19	1.2200	1.2200	1.0000	1.0000	-0.990%	10	1,451	-41.000%
2026-08-18	1.1500	1.1500	1.0100	1.0100	-10.619%	5	1,449	-41.584%
2026-08-17	0.9900	1.1300	0.9900	1.1300	+2.727%	4	1,448	-47.788%
2026-08-14	1.3500	1.3500	1.1000	1.1000	-29.032%	6	1,448	-46.364%
2026-08-11	1.6400	1.6400	1.5500	1.5500	-3.125%	2	1,452	-61.935%
2026-08-10	1.8000	1.8000	1.6000	1.6000	-22.705%	13	1,452	-63.125%
2026-08-07	2.4000	2.4000	2.0700	2.0700	-21.887%	4	1,442	-71.498%
2026-08-05	2.5300	2.6500	2.5300	2.6500	-4.332%	232	1,441	-77.736%
2026-08-04	2.6000	2.7900	2.6000	2.7700	-10.645%	9	1,233	-78.700%
2026-07-31	2.6900	3.1000	2.6900	3.1000	+6.897%	6	1,230	-80.968%
2026-07-30	2.9800	2.9800	2.9000	2.9000	-24.084%	17	1,224	-79.655%
2026-07-28	4.1000	4.1000	3.8200	3.8200	+9.143%	3	1,208	-84.555%
2026-07-24	3.5900	3.5900	3.5000	3.5000	-4.110%	5	1,206	-83.143%
2026-07-23	3.6500	3.6500	3.6500	3.6500	+2.241%	1	1,201	-83.836%
2026-07-22	3.5700	3.5700	3.5700	3.5700	-11.194%	2	1,200	-83.473%
2026-07-20	4.2000	4.2000	4.0200	4.0200	+7.200%	13	1,202	-85.323%
2026-07-17	4.0500	4.0500	3.7500	3.7500	-6.250%	5	1,189	-84.267%
2026-07-16	4.5000	4.5000	4.0000	4.0000	+7.239%	6	1,187	-85.250%
2026-07-15	3.7300	3.7300	3.7300	3.7300	-3.866%	5	1,185	-84.182%
2026-07-10	3.6500	3.8800	3.6500	3.8800	-19.335%	4	1,180	-84.794%
2026-07-09	4.8100	4.8100	4.8100	4.8100	+7.127%	1	1,182	-87.734%
2026-07-08	4.7600	4.9900	4.4900	4.4900	-23.248%	4	1,182	-86.860%
2026-07-07	5.8500	5.8500	5.8500	5.8500	+11.217%	1	1,182	-89.915%
2026-07-06	5.2600	5.2600	5.2600	5.2600	+20.642%	1	1,182	-88.783%
2026-07-02	4.4200	4.4200	4.3600	4.3600	+1.395%	2	1,182	-86.468%
2026-07-01	3.0500	4.5500	3.0500	4.3000	+13.158%	42	1,182	-86.279%
2026-06-29	3.8000	3.8000	3.8000	3.8000	+2.703%	1	1,182	-84.474%
2026-06-25	3.6000	3.7000	3.6000	3.7000	-19.037%	9	1,183	-84.054%
2026-06-24	4.5700	4.5700	4.5700	4.5700	+17.481%	2	1,186	-87.090%
2026-06-22	3.8900	3.8900	3.8900	3.8900	-5.122%	3	1,186	-84.833%
2026-06-18	4.4100	4.4100	4.1000	4.1000	+5.128%	2	1,185	-85.610%
2026-06-16	3.9000	3.9000	3.9000	3.9000	-3.704%	1	1,185	-84.872%
2026-06-15	6.1300	6.1300	4.0500	4.0500	-21.663%	9	1,186	-85.432%
2026-06-12	5.1700	5.1700	5.1700	5.1700	-10.087%	1	1,183	-88.588%
2026-06-11	4.8000	5.7500	4.8000	5.7500	+21.053%	2	1,183	-89.739%
2026-06-10	5.0200	5.0200	4.7500	4.7500	-1.042%	5	1,183	-87.579%
2026-06-09	5.2800	5.2800	4.8000	4.8000	+6.667%	3	1,187	-87.708%
2026-06-08	4.2600	4.7000	4.2600	4.5000	-10.000%	7	1,186	-86.889%
2026-06-05	4.4400	5.0000	4.4400	5.0000	+17.647%	7	1,192	-88.200%
2026-06-04	3.8200	4.2500	3.8200	4.2500	+14.865%	2	1,188	-86.118%
2026-06-02	4.0500	4.0500	3.5300	3.7000	-14.352%	7	1,188	-84.054%
2026-06-01	4.1600	4.3200	3.6000	4.3200	-7.889%	4	1,188	-86.343%
2026-05-29	4.6900	4.6900	4.6900	4.6900	-4.286%	2	1,186	-87.420%
2026-05-27	5.8200	5.9600	4.4000	4.9000	-10.256%	9	1,185	-87.959%
2026-05-26	4.0000	5.5500	4.0000	5.4600	+7.269%	8	1,182	-89.194%
2026-05-22	5.1800	5.1800	5.0900	5.0900	+2.004%	2	1,177	-88.409%
2026-05-21	5.6400	5.6400	4.9900	4.9900	-13.518%	3	1,178	-88.176%
2026-05-20	5.3100	5.7700	5.3100	5.7700	+3.405%	3	1,178	-89.775%
2026-05-19	5.5800	5.5800	5.5800	5.5800	-5.584%	1	1,178	-89.427%
2026-05-18	6.2200	6.5300	5.5600	5.9100	-2.475%	9	1,178	-90.017%
2026-05-15	7.6900	7.8500	5.2700	6.0600	-0.165%	17	1,178	-90.264%
2026-05-14	6.0700	6.0700	6.0700	6.0700	+5.934%	1	1,172	-90.280%
2026-05-13	6.4700	14.0800	4.7400	5.7300	-6.678%	220	1,096	-89.703%
2026-05-12	6.5400	6.5500	4.9500	6.1400	+10.036%	39	1,096	-90.391%
2026-05-11	6.0600	6.4000	4.7000	5.5800	+17.227%	10	1,096	-89.427%
2026-05-08	4.8400	5.3600	4.6900	4.7600	-5.179%	20	1,094	-87.605%
2026-05-07	5.6600	5.6600	3.9700	5.0200	-3.462%	19	1,093	-88.247%
2026-05-06	5.2000	5.2000	5.2000	5.2000	+11.588%	1	1,088	-88.654%
2026-05-05	4.6600	4.6600	4.6600	4.6600	-21.017%	5	1,088	-87.339%
2026-05-04	5.1000	6.1000	5.1000	5.9000	-8.669%	17	1,083	-90.000%
2026-04-30	6.4600	6.4600	6.4600	6.4600	+0.311%	1	1,078	-90.867%
2026-04-29	6.4400	6.4400	6.4400	6.4400	-8.911%	1	1,077	-90.839%
2026-04-27	7.0700	7.0700	7.0700	7.0700	-1.942%	1	1,076	-91.655%
2026-04-24	7.2100	7.2100	7.2100	7.2100	-7.445%	1	1,075	-91.817%
2026-04-22	7.7900	7.7900	7.7900	7.7900	-5.918%	1	1,074	-92.426%
2026-04-20	8.2800	8.2800	8.2800	8.2800	-1.193%	1	1,073	-92.874%
2026-04-17	8.8100	8.8100	8.3800	8.3800	-14.490%	11	1,073	-92.959%
2026-04-16	9.6400	9.8000	9.6000	9.8000	+5.603%	9	1,072	-93.980%
2026-04-15	9.4600	9.6400	8.7300	9.2800	+3.226%	37	1,072	-93.642%
2026-04-14	9.6300	9.8400	8.7400	8.9900	-26.612%	6	1,072	-93.437%
2026-04-01	12.2500	12.2500	12.2500	12.2500	-7.547%	1	1,072	-95.184%
2026-03-31	13.2500	13.2500	13.2500	13.2500	-2.214%	5	1,072	-95.547%
2026-03-30	12.8000	13.7400	12.8000	13.5500	+12.917%	13	1,067	-95.646%
2026-03-27	12.0000	12.0000	12.0000	12.0000	+3.448%	20	1,055	-95.083%
2026-03-26	12.0000	12.0000	11.5000	11.6000	+5.455%	1,035	1,075	-94.914%
2026-03-25	11.0000	11.0000	11.0000	11.0000	-7.173%	2	77	-94.636%
2026-03-24	10.6000	11.8500	10.6000	11.8500	+11.792%	6	75	-95.021%
2026-03-23	10.6000	10.6000	10.6000	10.6000	+0.284%	1	73	-94.434%
2026-03-20	10.5700	10.5700	10.5700	10.5700	-12.572%	1	72	-94.418%
2026-03-10	11.5500	12.0900	11.5500	12.0900	+3.333%	4	71	-95.120%
2026-03-04	11.7000	11.7000	11.7000	11.7000	-0.085%	2	71	-94.957%
2026-02-25	11.4500	11.7100	11.4500	11.7100	+1.385%	2	69	-94.962%
2026-02-20	11.0000	11.5500	11.0000	11.5500	-5.328%	2	69	-94.892%
2026-02-11	12.0700	12.2000	12.0700	12.2000	-7.646%	20	71	-95.164%
2026-02-10	12.8000	13.3200	12.8000	13.2100	+1.226%	4	51	-95.534%
2026-02-06	12.7800	13.0500	12.7800	13.0500	+5.668%	4	48	-95.479%
2026-01-30	12.3500	12.3500	12.3500	12.3500	+4.661%	1	48	-95.223%
2026-01-27	11.8000	11.8000	11.8000	11.8000	-5.600%	1	49	-95.000%
2026-01-22	12.5000	12.5000	12.5000	12.5000	-1.108%	5	48	-95.280%
2026-01-21	12.6400	12.6400	12.6400	12.6400	+1.526%	1	48	-95.332%
2026-01-20	12.4500	12.4500	12.4500	12.4500	-4.231%	1	49	-95.261%
2026-01-16	12.6000	13.0000	12.6000	13.0000	-13.333%	4	44	-95.462%
2026-01-14	15.0000	15.0000	15.0000	15.0000	+8.617%	1	44	-96.067%
2026-01-12	13.5900	13.8100	13.5900	13.8100	-8.905%	2	45	-95.728%
2026-01-08	15.1000	15.1600	15.1000	15.1600	+8.674%	2	46	-96.108%
2026-01-07	13.8300	13.9500	13.8300	13.9500	-3.793%	2	44	-95.771%
2026-01-06	14.8200	14.8200	14.5000	14.5000	-3.333%	2	45	-95.931%
2026-01-02	16.3100	16.3100	15.0000	15.0000	-6.250%	2	46	-96.067%
2025-12-30	16.0000	16.0000	16.0000	16.0000	-3.614%	1	45	-96.313%
2025-12-26	16.8300	16.8300	16.6000	16.6000	-24.819%	5	44	-96.446%
2025-12-17	22.1800	22.1800	22.0800	22.0800	+1.284%	2	48	-97.328%
2025-12-15	21.8000	21.8000	21.8000	21.8000	+0.046%	1	49	-97.294%
2025-12-12	21.7900	21.7900	21.7900	21.7900	+7.287%	1	49	-97.292%
2025-12-10	20.3100	20.3100	20.3100	20.3100	-4.288%	1	48	-97.095%
2025-12-08	21.2200	21.2200	21.2200	21.2200	-3.545%	1	47	-97.220%
2025-12-05	22.0000	22.0000	22.0000	22.0000	-6.780%	1	47	-97.318%
2025-12-04	23.6000	23.6000	23.6000	23.6000	+6.067%	10	48	-97.500%
2025-11-28	22.2500	22.2500	22.2500	22.2500	-25.883%	1	39	-97.348%
2025-11-20	29.0400	30.0200	29.0400	30.0200	+30.069%	2	39	-98.035%
2025-11-17	22.8000	23.0800	22.8000	23.0800	+2.578%	2	38	-97.444%
2025-11-05	22.5000	22.5000	22.5000	22.5000	-8.648%	1	38	-97.378%
2025-11-04	24.6300	24.6300	24.6300	24.6300	+4.809%	1	37	-97.605%
2025-10-27	23.5000	23.5000	23.5000	23.5000	-0.886%	1	38	-97.489%
2025-10-24	23.7100	23.7100	23.7100	23.7100	-7.563%	1	38	-97.512%
2025-10-17	25.6500	25.6500	25.6500	25.6500	+2.191%	1	37	-97.700%
2025-10-16	25.1000	25.1000	25.1000	25.1000	+1.414%	27	37	-97.649%
2025-10-03	24.7500	24.7500	24.7500	24.7500	-1.708%	4	10	-97.616%
2025-10-02	25.5400	25.5400	25.1800	25.1800	-14.990%	6	10	-97.657%
2025-09-25	29.6200	29.6200	29.6200	29.6200	+3.603%	5	10	-98.008%
2025-09-23	26.8100	28.5900	26.8100	28.5900	+2.510%	4	7	-97.936%
2025-09-22	27.9200	27.9200	27.8900	27.8900	-1.344%	2	7	-97.885%
2025-09-19	28.7000	28.7300	28.2700	28.2700	+5.406%	8	7	-97.913%
2025-09-18	26.8200	26.8200	26.8200	26.8200	-9.239%	1	5	-97.800%
2025-09-17	29.4100	29.5500	29.4100	29.5500	-49.357%	2	4	-98.003%
2025-05-16	58.3500	58.3500	58.3500	58.3500	-27.199%	4	4	-98.989%
2025-04-14	80.1500	80.1500	80.1500	80.1500	0.000%	4	4	-99.264%