Dark

MU20270617P220
MU Jun 17 2027 220.00 Put (MU270617P00220000)
option OPRA

EOD

Sep 9, 2026

1.81+1.685%(+0.03)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	1.8100	1.8100	1.8100	1.8100	+1.685%	3	424	0.000%
2026-09-02	1.7800	1.7800	1.7800	1.7800	+17.881%	3	422	+1.685%
2026-09-01	1.5100	1.5100	1.5100	1.5100	-11.176%	2	422	+19.868%
2026-08-31	1.6800	1.7000	1.6800	1.7000	-5.556%	2	424	+6.471%
2026-08-28	2.3500	2.3500	1.8000	1.8000	-4.255%	11	425	+0.556%
2026-08-27	2.4700	2.4700	1.8800	1.8800	-3.093%	2	436	-3.723%
2026-08-26	1.9500	1.9500	1.9400	1.9400	-22.400%	2	436	-6.701%
2026-08-25	2.5000	2.5000	2.5000	2.5000	+0.402%	1	438	-27.600%
2026-08-24	2.3500	2.4900	2.3500	2.4900	-4.962%	8	438	-27.309%
2026-08-21	2.4400	2.6200	2.4400	2.6200	-2.963%	3	436	-30.916%
2026-08-18	2.7000	2.7000	2.7000	2.7000	+4.247%	1	438	-32.963%
2026-08-17	2.5900	2.5900	2.5900	2.5900	-15.082%	6	439	-30.116%
2026-08-14	3.0000	3.0500	3.0000	3.0500	-2.244%	14	436	-40.656%
2026-08-13	3.0800	3.1200	3.0800	3.1200	-10.857%	2	443	-41.987%
2026-08-12	3.5000	3.5000	3.5000	3.5000	-15.254%	1	443	-48.286%
2026-08-11	4.0500	4.1300	3.8100	4.1300	-19.178%	4	444	-56.174%
2026-08-07	5.1100	5.1100	5.1100	5.1100	-19.528%	1	442	-64.579%
2026-08-06	6.1000	6.3500	6.1000	6.3500	-9.286%	26	443	-71.496%
2026-08-04	7.0000	7.0000	7.0000	7.0000	-13.043%	1	456	-74.143%
2026-08-03	7.8500	8.0500	7.8000	8.0500	-16.839%	77	455	-77.516%
2026-07-29	9.3600	9.6800	9.3600	9.6800	-1.325%	4	449	-81.302%
2026-07-28	9.1300	9.8100	9.1300	9.8100	+10.722%	5	447	-81.549%
2026-07-24	8.8600	8.8600	8.8600	8.8600	+2.665%	1	446	-79.571%
2026-07-21	8.6300	8.6300	8.6300	8.6300	-12.208%	1	445	-79.027%
2026-07-15	9.8300	9.8300	9.8300	9.8300	+8.022%	2	445	-81.587%
2026-07-14	9.1000	9.1000	9.1000	9.1000	-4.008%	6	445	-80.110%
2026-07-09	9.4800	9.4800	9.4800	9.4800	-16.032%	1	442	-80.907%
2026-07-08	11.2800	11.2900	11.2800	11.2900	-1.052%	2	441	-83.968%
2026-07-07	12.5600	12.5600	11.4100	11.4100	+7.743%	2	440	-84.137%
2026-07-06	10.4200	10.9600	9.7500	10.5900	-2.035%	13	440	-82.908%
2026-07-02	9.6200	10.8100	9.4600	10.8100	+15.739%	11	445	-83.256%
2026-07-01	9.0900	9.3900	8.8300	9.3400	+20.516%	29	445	-80.621%
2026-06-30	8.2200	8.2200	7.7500	7.7500	-8.608%	15	445	-76.645%
2026-06-29	9.6000	9.6000	8.4800	8.4800	-12.306%	24	447	-78.656%
2026-06-24	10.1100	10.1100	9.6700	9.6700	-3.781%	3	454	-81.282%
2026-06-23	10.6000	10.6700	10.0500	10.0500	+25.468%	18	453	-81.990%
2026-06-22	9.2100	9.2400	8.0100	8.0100	-18.680%	16	459	-77.403%
2026-06-18	8.8700	10.2600	8.8700	9.8500	+5.123%	7	455	-81.624%
2026-06-17	10.0000	10.1300	9.3700	9.3700	-9.029%	24	455	-80.683%
2026-06-16	9.8400	10.6500	9.6800	10.3000	+4.781%	18	455	-82.427%
2026-06-15	11.0000	11.0000	9.6000	9.8300	-17.186%	17	463	-81.587%
2026-06-12	11.9800	12.8000	11.6700	11.8700	+1.021%	44	471	-84.751%
2026-06-11	11.9500	12.3900	11.5900	11.7500	-6.968%	22	473	-84.596%
2026-06-10	12.2700	12.8500	11.5500	12.6300	+3.018%	16	465	-85.669%
2026-06-09	10.5600	12.3000	10.5600	12.2600	+12.477%	33	459	-85.237%
2026-06-08	10.0900	11.0500	10.0900	10.9000	-3.025%	9	453	-83.394%
2026-06-05	10.4500	11.4600	10.4500	11.2400	+20.214%	4	452	-83.897%
2026-06-04	9.8300	9.8300	9.3500	9.3500	+1.630%	2	452	-80.642%
2026-06-03	7.9000	9.2000	7.9000	9.2000	+2.222%	9	453	-80.326%
2026-06-02	9.8000	9.8000	9.0000	9.0000	-6.250%	2	453	-79.889%
2026-06-01	9.6000	9.6000	9.6000	9.6000	+6.548%	1	454	-81.146%
2026-05-29	9.0100	9.0100	9.0100	9.0100	-9.990%	1	453	-79.911%
2026-05-28	9.3900	10.6000	9.0700	10.0100	+4.162%	44	453	-81.918%
2026-05-27	9.3600	11.5700	9.2500	9.6100	-3.417%	106	453	-81.165%
2026-05-26	8.6500	12.0300	8.5200	9.9500	-11.556%	117	453	-81.809%
2026-05-22	12.6300	13.5900	10.9400	11.2500	-7.178%	18	473	-83.911%
2026-05-21	12.9200	13.7000	11.5400	12.1200	-7.339%	52	472	-85.066%
2026-05-20	13.3200	14.2200	12.6100	13.0800	-1.654%	32	472	-86.162%
2026-05-19	16.0200	16.3800	12.6400	13.3000	-14.853%	39	489	-86.391%
2026-05-18	13.6700	16.2900	13.6700	15.6200	+11.731%	193	489	-88.412%
2026-05-15	14.0100	14.2000	13.9800	13.9800	+11.572%	7	489	-87.053%
2026-05-14	12.7500	13.4700	12.5300	12.5300	-6.978%	17	498	-85.555%
2026-05-13	12.0300	14.4000	12.0300	13.4700	-7.613%	78	498	-86.563%
2026-05-12	13.8300	15.0700	13.3400	14.5800	+7.522%	115	498	-87.586%
2026-05-11	11.4700	14.6000	11.1200	13.5600	+7.962%	565	498	-86.652%
2026-05-08	12.5000	12.9400	12.2200	12.5600	-17.096%	54	522	-85.589%
2026-05-07	15.1500	15.1500	15.1500	15.1500	+13.910%	2	543	-88.053%
2026-05-05	13.2000	13.3000	12.8700	13.3000	-7.703%	25	544	-86.391%
2026-05-04	14.9400	14.9400	14.4100	14.4100	-7.806%	11	545	-87.439%
2026-05-01	15.6300	15.6300	15.6300	15.6300	-6.519%	1	545	-88.420%
2026-04-30	16.7400	16.7400	16.7200	16.7200	-8.081%	3	545	-89.175%
2026-04-27	18.1900	18.1900	18.1900	18.1900	-3.757%	3	548	-90.049%
2026-04-24	18.9000	18.9000	18.9000	18.9000	-4.158%	10	545	-90.423%
2026-04-23	19.7200	19.7200	19.7200	19.7200	0.000%	1	546	-90.822%
2026-04-22	19.6500	19.8000	19.6000	19.7200	-7.156%	28	546	-90.822%
2026-04-20	21.1500	21.2400	21.1500	21.2400	-0.979%	20	535	-91.478%
2026-04-17	21.5500	21.5500	21.4400	21.4500	-2.055%	6	525	-91.562%
2026-04-14	21.9000	21.9000	21.9000	21.9000	-9.317%	1	523	-91.735%
2026-04-10	24.1000	24.1500	24.0000	24.1500	-0.207%	5	524	-92.505%
2026-04-09	24.2000	24.2000	24.2000	24.2000	-2.616%	1	526	-92.521%
2026-04-08	24.8500	24.8500	24.8500	24.8500	-11.879%	25	525	-92.716%
2026-04-06	28.2000	28.2000	28.2000	28.2000	-14.545%	3	550	-93.582%
2026-04-02	33.0000	33.0000	33.0000	33.0000	+8.197%	25	550	-94.515%
2026-04-01	30.6000	30.6500	30.4500	30.5000	-7.295%	58	550	-94.066%
2026-03-31	34.0000	34.0000	31.9500	32.9000	-2.519%	3	526	-94.498%
2026-03-30	30.9100	33.7500	30.9100	33.7500	+13.255%	5	524	-94.637%
2026-03-27	28.7000	29.8500	28.7000	29.8000	+1.985%	74	522	-93.926%
2026-03-26	29.2200	29.2200	29.2200	29.2200	+11.783%	1	503	-93.806%
2026-03-23	25.7000	26.3300	25.7000	26.1400	+11.805%	66	503	-93.076%
2026-03-18	23.6100	24.6000	23.3800	23.3800	-2.583%	147	471	-92.258%
2026-03-17	24.0000	24.0000	24.0000	24.0000	-2.637%	15	554	-92.458%
2026-03-16	27.2000	27.2000	24.5500	24.6500	-14.617%	8	539	-92.657%
2026-03-12	29.7500	29.7500	28.8700	28.8700	-0.448%	3	537	-93.731%
2026-02-26	29.3000	29.3000	29.0000	29.0000	+2.910%	40	535	-93.759%
2026-02-25	27.9000	28.4000	27.8200	28.1800	-3.658%	76	513	-93.577%
2026-02-19	29.2500	29.2500	29.2000	29.2500	+5.978%	56	513	-93.812%
2026-02-18	27.6000	27.6000	27.6000	27.6000	-1.709%	1	462	-93.442%
2026-02-12	28.0800	28.0800	28.0800	28.0800	-6.711%	1	461	-93.554%
2026-02-11	30.1000	30.1000	30.1000	30.1000	-7.979%	1	461	-93.987%
2026-02-10	32.7500	32.7500	32.5500	32.7100	+5.177%	3	460	-94.467%
2026-02-09	31.1000	31.1000	31.1000	31.1000	-14.795%	2	460	-94.180%
2026-02-05	36.5000	36.5000	36.5000	36.5000	-1.351%	1	458	-95.041%
2026-02-04	33.0500	37.0000	33.0500	37.0000	+26.930%	7	457	-95.108%
2026-02-02	28.5400	29.1500	28.5200	29.1500	+5.425%	130	450	-93.791%
2026-01-30	27.6500	27.6500	27.6500	27.6500	-6.588%	10	325	-93.454%
2026-01-29	29.6000	29.6000	29.6000	29.6000	-5.431%	10	315	-93.885%
2026-01-26	31.3000	31.3000	31.3000	31.3000	+2.288%	10	325	-94.217%
2026-01-21	30.6000	30.6000	30.6000	30.6000	-4.075%	10	315	-94.085%
2026-01-16	31.9000	31.9000	31.9000	31.9000	-20.250%	100	205	-94.326%
2026-01-02	39.8800	40.3000	39.8200	40.0000	-6.103%	10	205	-95.475%
2025-12-31	42.7000	42.7000	42.6000	42.6000	+2.651%	8	200	-95.751%
2025-12-30	41.5000	41.5000	41.5000	41.5000	+0.606%	2	200	-95.639%
2025-12-29	41.2500	41.2500	41.2500	41.2500	-2.712%	1	198	-95.612%
2025-12-26	42.4000	42.4000	42.4000	42.4000	+1.679%	1	199	-95.731%
2025-12-24	41.7000	41.7000	41.7000	41.7000	-3.584%	1	198	-95.659%
2025-12-23	43.7000	43.7500	43.2500	43.2500	-1.526%	4	198	-95.815%
2025-12-22	44.0000	44.0000	43.9200	43.9200	-9.369%	101	198	-95.879%
2025-12-18	48.4600	48.4600	48.4600	48.4600	-14.185%	1	97	-96.265%
2025-12-17	56.6500	56.7000	56.4700	56.4700	+7.439%	3	98	-96.795%
2025-12-08	51.9100	53.0500	51.9100	52.5600	-3.965%	65	97	-96.556%
2025-12-05	55.6900	55.6900	54.7300	54.7300	+0.978%	3	36	-96.693%
2025-12-02	54.2000	54.2000	54.2000	54.2000	-0.184%	1	34	-96.661%
2025-11-28	54.5300	54.5300	54.3000	54.3000	-8.277%	2	33	-96.667%
2025-11-24	59.2000	59.2000	59.2000	59.2000	-7.283%	20	33	-96.943%
2025-11-20	63.8500	63.8500	63.8500	63.8500	+19.906%	1	16	-97.165%
2025-11-17	53.2500	53.2500	53.2500	53.2500	-3.358%	10	17	-96.601%
2025-11-03	55.1000	55.1000	55.1000	55.1000	+1.101%	1	8	-96.715%
2025-10-29	55.2500	55.2500	54.5000	54.5000	-6.406%	10	8	-96.679%
2025-10-28	58.2300	58.2300	58.2300	58.2300	+0.779%	1	3	-96.892%
2025-10-27	57.7800	57.7800	57.7800	57.7800	+0.961%	1	1	-96.867%
2025-10-24	57.2300	57.2300	57.2300	57.2300	0.000%	1	1	-96.837%