Dark

MU20270617P200
MU Jun 17 2027 200.00 Put (MU270617P00200000)
option OPRA

EOD

Sep 10, 2026

1.20-4.000%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.2000	1.2000	1.2000	1.2000	-4.000%	1	1,017	0.000%
2026-09-04	1.2500	1.2500	1.2500	1.2500	+9.649%	20	1,037	-4.000%
2026-09-03	1.0400	1.1400	1.0400	1.1400	-7.317%	2	1,037	+5.263%
2026-08-31	1.5000	1.5000	1.2300	1.2300	-28.902%	14	1,038	-2.439%
2026-08-26	1.7200	1.7600	1.6500	1.7300	+0.581%	15	1,032	-30.636%
2026-08-25	1.7200	1.7200	1.7200	1.7200	-8.511%	3	1,031	-30.233%
2026-08-24	2.3000	2.3000	1.8800	1.8800	-12.150%	4	1,031	-36.170%
2026-08-21	2.1200	2.1500	2.1000	2.1400	-8.547%	50	1,033	-43.925%
2026-08-20	2.3200	2.3400	2.1800	2.3400	+6.849%	8	1,039	-48.718%
2026-08-19	2.3900	2.3900	2.1000	2.1900	-8.368%	6	1,040	-45.205%
2026-08-18	2.1200	2.5000	2.0900	2.3900	+14.904%	31	1,040	-49.791%
2026-08-17	2.0800	2.0800	2.0800	2.0800	-3.256%	1	1,041	-42.308%
2026-08-14	2.4100	2.4100	2.1500	2.1500	-21.818%	7	1,041	-44.186%
2026-08-13	2.5000	2.7500	2.5000	2.7500	+10.000%	2	1,043	-56.364%
2026-08-12	2.8500	2.8500	2.5000	2.5000	-20.382%	5	1,042	-52.000%
2026-08-11	3.3800	3.3800	3.0000	3.1400	-0.633%	12	1,039	-61.783%
2026-08-10	3.9500	4.1600	3.1600	3.1600	-26.512%	10	1,042	-62.025%
2026-08-07	5.2200	5.2200	4.3000	4.3000	-14.000%	48	1,048	-72.093%
2026-08-06	4.7000	5.0000	4.7000	5.0000	-4.580%	3	1,014	-76.000%
2026-08-05	5.2000	5.2400	5.2000	5.2400	-21.203%	2	1,012	-77.099%
2026-08-03	6.6500	6.6500	6.6500	6.6500	+20.471%	1	1,013	-81.955%
2026-07-31	5.5200	5.5200	5.5200	5.5200	-8.911%	1	1,012	-78.261%
2026-07-30	6.2200	6.2200	6.0500	6.0600	-25.826%	3	1,013	-80.198%
2026-07-29	7.6600	8.1700	7.6600	8.1700	+12.380%	6	1,014	-85.312%
2026-07-28	7.5000	7.7600	7.2700	7.2700	+6.131%	14	1,014	-83.494%
2026-07-27	7.0000	7.5000	5.9000	6.8500	-1.722%	66	1,018	-82.482%
2026-07-24	7.0300	7.1000	6.9500	6.9700	-0.853%	8	994	-82.783%
2026-07-23	6.6000	7.0300	6.5200	7.0300	-1.678%	25	988	-82.930%
2026-07-22	6.8900	7.1500	6.7800	7.1500	+2.143%	7	966	-83.217%
2026-07-21	7.0000	7.0000	7.0000	7.0000	-12.500%	1	968	-82.857%
2026-07-17	8.0000	8.0000	8.0000	8.0000	-2.439%	1	968	-85.000%
2026-07-16	8.5500	8.5500	8.2000	8.2000	+6.494%	4	968	-85.366%
2026-07-15	7.1000	7.7000	7.1000	7.7000	+12.903%	4	964	-84.416%
2026-07-14	6.8200	6.8200	6.8200	6.8200	-14.750%	1	960	-82.405%
2026-07-13	8.0000	8.0000	8.0000	8.0000	+8.108%	1	961	-85.000%
2026-07-10	7.4000	7.4000	7.4000	7.4000	-1.333%	5	960	-83.784%
2026-07-09	7.5000	7.5000	7.3500	7.5000	-15.254%	18	960	-84.000%
2026-07-08	9.1300	9.1300	8.0000	8.8500	-4.221%	17	960	-86.441%
2026-07-07	11.1900	11.1900	8.9800	9.2400	+14.498%	21	960	-87.013%
2026-07-06	9.7000	9.7000	7.1900	8.0700	-6.054%	79	952	-85.130%
2026-07-02	7.4600	11.0400	7.4600	8.5900	+8.050%	10	934	-86.030%
2026-07-01	7.0000	7.9500	7.0000	7.9500	+19.910%	13	934	-84.906%
2026-06-30	6.5500	7.3500	6.0800	6.6300	-7.789%	34	928	-81.900%
2026-06-29	7.0000	7.7300	6.9800	7.1900	+1.268%	28	921	-83.310%
2026-06-26	7.5400	7.5400	6.8700	7.1000	+1.429%	17	921	-83.099%
2026-06-25	6.5000	7.0000	6.5000	7.0000	-11.616%	4	921	-82.857%
2026-06-24	7.9200	7.9200	7.9200	7.9200	-5.602%	1	918	-84.848%
2026-06-23	9.5500	9.5500	7.6000	8.3900	+12.617%	53	918	-85.697%
2026-06-22	7.0000	7.4500	7.0000	7.4500	-4.853%	7	912	-83.893%
2026-06-18	7.5000	7.8300	7.4900	7.8300	+2.756%	24	915	-84.674%
2026-06-17	7.9800	7.9800	7.6200	7.6200	-0.522%	22	915	-84.252%
2026-06-16	7.6500	7.8000	7.6500	7.6600	-2.420%	8	915	-84.334%
2026-06-15	9.5600	9.5600	7.7000	7.8500	-16.489%	16	910	-84.713%
2026-06-12	9.4000	9.4000	9.4000	9.4000	-1.571%	1	913	-87.234%
2026-06-11	10.0000	10.0000	8.8600	9.5500	-9.906%	19	912	-87.435%
2026-06-10	10.2100	10.6000	10.1700	10.6000	+8.718%	3	901	-88.679%
2026-06-09	8.1000	9.7500	8.1000	9.7500	+5.292%	5	900	-87.692%
2026-06-08	8.5000	9.2600	8.5000	9.2600	+9.069%	7	898	-87.041%
2026-06-05	8.1500	8.4900	8.1500	8.4900	+13.960%	2	899	-85.866%
2026-06-02	7.5000	7.8000	7.4500	7.4500	0.000%	8	899	-83.893%
2026-06-01	7.5500	7.5500	7.4500	7.4500	-11.310%	6	905	-83.893%
2026-05-28	10.7000	10.7200	7.8700	8.4000	+1.327%	8	909	-85.714%
2026-05-27	8.8700	10.4900	7.7000	8.2900	-7.889%	31	911	-85.525%
2026-05-26	8.6200	9.2100	8.0500	9.0000	-6.054%	16	902	-86.667%
2026-05-22	10.2700	10.6700	9.0000	9.5800	-12.029%	43	902	-87.474%
2026-05-21	10.5300	10.8900	9.2700	10.8900	-2.507%	27	901	-88.981%
2026-05-20	10.5700	11.1700	10.5000	11.1700	+3.426%	28	901	-89.257%
2026-05-19	11.0800	11.3700	10.3900	10.8000	-9.774%	15	918	-88.889%
2026-05-18	11.2600	13.2000	10.5500	11.9700	+3.012%	61	918	-89.975%
2026-05-15	12.7400	12.7900	10.6000	11.6200	+11.196%	53	918	-89.673%
2026-05-14	11.2500	15.0500	10.4400	10.4500	-0.854%	100	890	-88.517%
2026-05-13	10.5100	10.5400	10.5100	10.5400	-12.893%	2	889	-88.615%
2026-05-12	12.4600	13.1600	9.9600	12.1000	+8.618%	486	889	-90.083%
2026-05-11	10.2400	11.1500	8.3600	11.1400	+7.425%	52	889	-89.228%
2026-05-08	9.9000	10.9500	9.4900	10.3700	-8.067%	27	895	-88.428%
2026-05-07	11.2600	11.4900	10.2100	11.2800	+2.267%	36	885	-89.362%
2026-05-06	10.3800	11.0300	10.2500	11.0300	+2.130%	56	886	-89.121%
2026-05-05	10.5000	10.8300	9.7000	10.8000	-11.475%	21	858	-88.889%
2026-05-04	12.2000	12.2000	12.2000	12.2000	-7.646%	2	852	-90.164%
2026-04-30	13.2100	13.2100	13.2100	13.2100	-5.305%	1	854	-90.916%
2026-04-29	13.4000	14.0000	13.4000	13.9500	-3.793%	4	854	-91.398%
2026-04-28	14.6500	14.6500	14.5000	14.5000	-0.344%	3	856	-91.724%
2026-04-27	14.2200	14.6100	14.2200	14.5500	-5.397%	45	854	-91.753%
2026-04-24	14.6900	15.3800	14.6900	15.3800	-1.093%	2	857	-92.198%
2026-04-22	15.6800	15.6800	15.3200	15.5500	-3.356%	5	856	-92.283%
2026-04-21	16.3000	16.3000	16.0900	16.0900	-2.485%	4	854	-92.542%
2026-04-20	16.5000	16.5000	16.5000	16.5000	-3.339%	2	854	-92.727%
2026-04-17	17.0700	17.0700	17.0700	17.0700	-6.209%	2	854	-92.970%
2026-04-15	18.1200	18.2000	18.1200	18.2000	+2.247%	3	852	-93.407%
2026-04-14	17.7800	17.8000	17.7800	17.8000	-3.784%	2	853	-93.258%
2026-04-13	19.2000	20.0000	18.5000	18.5000	-1.857%	22	852	-93.514%
2026-04-09	19.2700	19.2700	18.8500	18.8500	-2.332%	34	847	-93.634%
2026-04-08	19.3000	19.3000	19.3000	19.3000	-14.790%	1	845	-93.782%
2026-04-07	22.6500	22.6500	22.6500	22.6500	+0.443%	1	846	-94.702%
2026-04-06	22.6600	22.8500	22.5500	22.5500	-10.516%	8	845	-94.678%
2026-04-02	24.0000	25.3000	24.0000	25.2000	+9.804%	8	839	-95.238%
2026-04-01	24.1000	24.1000	22.9500	22.9500	-13.722%	59	839	-94.771%
2026-03-31	26.0000	26.6000	26.0000	26.6000	-4.830%	6	780	-95.489%
2026-03-30	27.9500	27.9500	27.9500	27.9500	+15.927%	59	780	-95.707%
2026-03-27	23.6000	24.1100	22.8500	24.1100	+1.303%	6	721	-95.023%
2026-03-26	23.1000	23.8000	23.1000	23.8000	+7.692%	3	720	-94.958%
2026-03-25	22.4000	22.4000	22.1000	22.1000	+2.791%	82	717	-94.570%
2026-03-24	21.5000	21.5000	21.5000	21.5000	+4.369%	30	636	-94.419%
2026-03-23	20.6000	20.6000	20.6000	20.6000	+5.371%	1	666	-94.175%
2026-03-20	19.5500	19.5500	19.5500	19.5500	0.000%	5	665	-93.862%
2026-03-19	20.0300	20.0300	19.5500	19.5500	+2.196%	26	660	-93.862%
2026-03-18	19.1300	19.1300	19.1300	19.1300	-0.881%	1	683	-93.727%
2026-03-17	19.3000	19.3000	19.3000	19.3000	-3.210%	1	683	-93.782%
2026-03-16	18.9300	22.2000	18.9300	19.9400	-9.692%	25	683	-93.982%
2026-03-13	22.1000	22.1000	22.0000	22.0800	-7.808%	4	701	-94.565%
2026-03-12	24.0000	24.0000	23.9500	23.9500	-15.965%	2	701	-94.990%
2026-03-09	28.5000	28.5000	28.5000	28.5000	+14.458%	1	702	-95.789%
2026-03-03	24.9000	24.9000	24.9000	24.9000	+7.235%	1	701	-95.181%
2026-02-27	23.4600	23.6700	22.9900	23.2200	-3.250%	6	700	-94.832%
2026-02-26	22.7500	24.0000	22.7500	24.0000	+8.352%	2	700	-95.000%
2026-02-24	22.2500	22.2500	22.1500	22.1500	-1.556%	2	700	-94.582%
2026-02-18	23.0000	23.0000	22.5000	22.5000	-7.787%	23	700	-94.667%
2026-02-17	24.9900	25.1000	24.3500	24.4000	+3.171%	20	700	-95.082%
2026-02-13	25.5000	25.5000	23.6500	23.6500	-1.458%	7	684	-94.926%
2026-02-12	22.8000	24.2000	22.7700	24.0000	+0.083%	27	684	-95.000%
2026-02-11	24.2400	24.2400	23.9800	23.9800	-7.769%	4	668	-94.996%
2026-02-10	25.3700	26.0000	25.3700	26.0000	+3.175%	3	672	-95.385%
2026-02-09	25.6000	25.6000	25.0000	25.2000	+0.800%	34	672	-95.238%
2026-02-06	26.0000	26.6000	24.6900	25.0000	-8.425%	80	679	-95.200%
2026-02-05	28.0000	29.0000	27.1000	27.3000	-3.941%	33	725	-95.604%
2026-02-04	26.0000	30.0000	26.0000	28.4200	+15.061%	30	733	-95.778%
2026-02-03	23.2000	24.7000	23.2000	24.7000	+5.556%	8	712	-95.142%
2026-02-02	23.6500	24.0000	22.7500	23.4000	-2.500%	57	707	-94.872%
2026-01-30	22.0700	24.0000	22.0700	24.0000	+5.309%	71	650	-95.000%
2026-01-29	22.8200	22.8200	22.7900	22.7900	+0.044%	30	584	-94.735%
2026-01-28	23.4500	23.4500	22.2500	22.7800	-8.953%	18	584	-94.732%
2026-01-26	25.0500	25.0500	25.0000	25.0200	-0.911%	6	572	-95.204%
2026-01-23	25.2500	25.2500	25.2500	25.2500	+1.732%	6	572	-95.248%
2026-01-22	25.0500	25.0500	24.1000	24.8200	-0.641%	4	566	-95.165%
2026-01-21	24.9800	24.9800	24.9800	24.9800	-4.474%	1	565	-95.196%
2026-01-20	26.2000	26.2000	26.1500	26.1500	+0.577%	7	565	-95.411%
2026-01-16	25.5400	26.0000	25.5400	26.0000	-7.143%	13	565	-95.385%
2026-01-15	28.0000	28.0000	28.0000	28.0000	-0.815%	3	565	-95.714%
2026-01-14	28.2300	28.2300	28.2300	28.2300	+0.463%	1	564	-95.749%
2026-01-13	28.0500	28.1000	28.0500	28.1000	-2.261%	2	564	-95.730%
2026-01-09	29.8000	29.8000	28.7500	28.7500	-1.304%	2	564	-95.826%
2026-01-08	28.8000	29.1300	28.8000	29.1300	-6.274%	11	563	-95.881%
2026-01-05	31.0800	31.0800	31.0800	31.0800	-1.646%	1	561	-96.139%
2026-01-02	31.6000	31.6000	31.6000	31.6000	-7.331%	6	561	-96.203%
2025-12-31	34.1000	34.1000	34.1000	34.1000	+4.762%	5	550	-96.481%
2025-12-30	32.5500	32.5500	32.5500	32.5500	-2.487%	1	550	-96.313%
2025-12-29	33.3800	33.3800	33.3800	33.3800	+0.060%	2	549	-96.405%
2025-12-26	33.3600	33.3600	33.3600	33.3600	+0.542%	1	551	-96.403%
2025-12-24	33.1800	33.1800	33.1800	33.1800	-3.826%	5	547	-96.383%
2025-12-22	35.7400	35.7400	34.5000	34.5000	-4.828%	56	547	-96.522%
2025-12-19	37.3500	37.3500	36.1900	36.2500	-3.846%	93	503	-96.690%
2025-12-18	38.0400	39.4700	37.7000	37.7000	-18.079%	42	490	-96.817%
2025-12-17	46.0200	46.0200	46.0200	46.0200	+3.695%	10	468	-97.392%
2025-12-16	44.9600	44.9600	44.3800	44.3800	-1.378%	3	458	-97.296%
2025-12-15	45.0000	45.0000	45.0000	45.0000	+3.543%	1	459	-97.333%
2025-12-12	43.4600	43.4600	43.4600	43.4600	+9.720%	1	458	-97.239%
2025-12-11	39.8500	39.8500	39.6100	39.6100	+0.278%	21	457	-96.970%
2025-12-10	41.2500	41.2500	39.5000	39.5000	-4.126%	160	436	-96.962%
2025-12-09	41.1000	41.2000	41.1000	41.2000	-3.286%	2	276	-97.087%
2025-12-08	42.6000	42.6000	42.6000	42.6000	-2.629%	2	274	-97.183%
2025-12-02	43.7500	43.7500	43.7500	43.7500	-3.443%	1	272	-97.257%
2025-11-26	45.3100	45.3100	45.3100	45.3100	-3.902%	1	273	-97.352%
2025-11-25	47.1500	47.1500	47.1500	47.1500	-5.073%	8	273	-97.455%
2025-11-24	49.1500	49.6700	49.1500	49.6700	-10.181%	21	273	-97.584%
2025-11-21	53.7700	55.3000	53.7700	55.3000	+0.217%	2	254	-97.830%
2025-11-20	55.3200	55.3200	55.1800	55.1800	+24.000%	3	253	-97.825%
2025-11-17	42.1500	44.5000	42.1500	44.5000	+2.417%	193	254	-97.303%
2025-11-14	43.7500	43.7500	43.4400	43.4500	-7.257%	17	103	-97.238%
2025-11-13	46.8500	46.8500	46.8500	46.8500	+5.045%	1	97	-97.439%
2025-11-11	44.6000	44.6000	44.6000	44.6000	+4.941%	3	96	-97.309%
2025-11-10	42.1000	42.5000	41.2000	42.5000	-6.798%	22	96	-97.176%
2025-11-07	47.1500	47.1500	45.6000	45.6000	+0.220%	2	76	-97.368%
2025-11-06	43.5500	45.5000	43.5500	45.5000	+2.825%	3	76	-97.363%
2025-11-05	45.5500	45.5500	44.0000	44.2500	-7.233%	55	75	-97.288%
2025-11-04	48.8200	48.8200	47.7000	47.7000	+6.592%	2	27	-97.484%
2025-11-03	44.4100	44.7500	44.2800	44.7500	+0.562%	44	6	-97.318%
2025-10-31	44.5000	44.5000	44.5000	44.5000	-5.036%	1	6	-97.303%
2025-10-28	46.8600	46.8600	46.8600	46.8600	+2.314%	1	6	-97.439%
2025-10-27	45.8000	45.8000	45.8000	45.8000	-2.137%	1	5	-97.380%
2025-10-24	46.3200	46.8000	46.3200	46.8000	-6.773%	2	5	-97.436%
2025-10-21	50.2000	50.2000	50.2000	50.2000	+2.178%	1	4	-97.610%
2025-10-20	49.1600	49.1600	49.1300	49.1300	-6.472%	2	3	-97.558%
2025-10-14	52.5300	52.5300	52.5300	52.5300	+6.379%	1	2	-97.716%
2025-10-06	49.3800	49.3800	49.3800	49.3800	-5.457%	1	2	-97.570%
2025-10-01	52.2300	52.2300	52.2300	52.2300	0.000%	1	1	-97.702%