Dark

MU20270617P300
MU Jun 17 2027 300.00 Put (MU270617P00300000)
option OPRA

EOD

Sep 9, 2026

3.75-2.597%(-0.10)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	3.7500	3.7500	3.7500	3.7500	-2.597%	20	3,666	0.000%
2026-09-08	4.0000	4.0000	3.8500	3.8500	+4.054%	32	3,686	-2.597%
2026-09-04	3.4500	3.9500	3.4500	3.7000	+1.370%	66	3,676	+1.351%
2026-09-03	3.9700	3.9700	3.6500	3.6500	-5.195%	18	3,676	+2.740%
2026-09-01	3.8500	4.1000	3.5500	3.8500	+3.774%	101	3,664	-2.597%
2026-08-31	4.1000	4.4000	3.7000	3.7100	-21.064%	139	3,631	+1.078%
2026-08-28	4.4200	4.7000	4.4200	4.7000	-2.083%	22	3,573	-20.213%
2026-08-27	5.0000	5.3500	4.8000	4.8000	-9.434%	59	3,574	-21.875%
2026-08-26	5.2500	5.3000	5.2500	5.3000	-1.119%	249	3,604	-29.245%
2026-08-25	5.6500	5.6500	5.3600	5.3600	-12.275%	28	3,760	-30.037%
2026-08-24	6.4000	6.4000	6.1100	6.1100	-0.489%	12	3,743	-38.625%
2026-08-21	6.0000	6.2800	6.0000	6.1400	-5.828%	71	3,751	-38.925%
2026-08-20	6.5200	6.5200	6.5200	6.5200	-3.976%	1	3,717	-42.485%
2026-08-19	6.7900	6.7900	6.7900	6.7900	-5.694%	1	3,716	-44.772%
2026-08-18	6.5000	7.2000	6.4700	7.2000	+19.601%	17	3,717	-47.917%
2026-08-17	6.5000	6.5000	6.0000	6.0200	-16.736%	10	3,714	-37.708%
2026-08-14	7.3500	7.4300	7.2200	7.2300	-3.984%	14	3,715	-48.133%
2026-08-13	7.5000	7.7600	7.5000	7.5300	-7.834%	6	3,718	-50.199%
2026-08-12	8.5200	8.5200	7.9500	8.1700	-11.676%	6	3,715	-54.100%
2026-08-11	9.5700	9.8600	9.2500	9.2500	-4.541%	34	3,715	-59.459%
2026-08-10	12.0000	12.0000	9.6900	9.6900	-20.247%	28	3,727	-61.300%
2026-08-07	14.0500	14.4200	12.0100	12.1500	-14.737%	30	3,726	-69.136%
2026-08-06	16.5000	16.5000	14.2500	14.2500	-3.061%	2	3,739	-73.684%
2026-08-05	15.0000	15.0300	14.7000	14.7000	-5.100%	5	3,738	-74.490%
2026-08-04	16.0000	16.1500	15.4900	15.4900	-11.435%	29	3,737	-75.791%
2026-08-03	18.7100	18.7100	17.2800	17.4900	-1.742%	2,175	3,754	-78.559%
2026-07-31	15.8500	18.3500	15.0000	17.8000	+6.205%	89	5,158	-78.933%
2026-07-30	19.5700	19.5700	16.7600	16.7600	-25.511%	4	5,113	-77.625%
2026-07-29	21.5000	22.5000	21.0000	22.5000	+3.211%	22	5,113	-83.333%
2026-07-28	21.8000	21.8000	21.8000	21.8000	+15.589%	7	5,094	-82.798%
2026-07-27	19.1800	19.8300	18.8600	18.8600	+4.026%	63	5,093	-80.117%
2026-07-24	18.6000	19.0300	18.0500	18.1300	+1.854%	12	5,093	-79.316%
2026-07-23	17.6100	17.9000	17.6000	17.8000	-2.198%	5	5,094	-78.933%
2026-07-22	18.5800	18.5800	18.2000	18.2000	+0.552%	2	5,096	-79.396%
2026-07-21	18.5000	18.5000	18.0000	18.1000	-9.500%	13	5,096	-79.282%
2026-07-20	20.3000	20.3000	20.0000	20.0000	-4.762%	12	5,108	-81.250%
2026-07-17	22.0000	22.0000	19.9800	21.0000	-3.002%	9	5,107	-82.143%
2026-07-16	21.5100	21.6500	19.7000	21.6500	+16.712%	69	5,105	-82.679%
2026-07-14	17.8500	18.5500	17.8500	18.5500	-3.486%	2	5,149	-79.784%
2026-07-13	20.7500	20.7500	19.2200	19.2200	-2.929%	4	5,149	-80.489%
2026-07-10	20.1500	20.1500	19.8000	19.8000	+4.211%	10	5,151	-81.061%
2026-07-09	20.7000	20.7000	19.0000	19.0000	-14.798%	107	5,152	-80.263%
2026-07-08	22.3000	22.3000	22.3000	22.3000	-7.277%	1	5,054	-83.184%
2026-07-07	23.4900	24.0500	22.2600	24.0500	+13.604%	20	5,054	-84.407%
2026-07-06	21.0500	21.2100	20.1300	21.1700	-3.773%	41	5,051	-82.286%
2026-07-02	20.5300	22.8000	19.5500	22.0000	+11.845%	50	5,051	-82.955%
2026-07-01	15.0000	20.0000	15.0000	19.6700	+15.367%	41	5,051	-80.935%
2026-06-30	17.4600	17.4600	17.0500	17.0500	-4.213%	6	5,039	-78.006%
2026-06-29	18.0000	19.3800	17.6000	17.8000	+9.002%	38	5,039	-78.933%
2026-06-26	17.6600	18.3000	16.0800	16.3300	-0.427%	96	5,033	-77.036%
2026-06-25	15.7500	18.0000	15.7500	16.4000	-21.905%	35	4,949	-77.134%
2026-06-24	21.4500	21.4500	19.5500	21.0000	-2.326%	11	4,948	-82.143%
2026-06-23	21.3700	22.5000	20.1600	21.5000	+16.279%	77	4,948	-82.558%
2026-06-22	17.9200	18.4900	17.8000	18.4900	-4.740%	17	4,917	-79.719%
2026-06-18	19.0000	20.0000	18.8700	19.4100	-3.288%	33	4,936	-80.680%
2026-06-17	21.0300	21.0800	20.0700	20.0700	-4.017%	51	4,936	-81.315%
2026-06-16	21.4800	21.5500	19.5800	20.9100	+3.875%	96	4,936	-82.066%
2026-06-15	20.8000	21.6500	20.1100	20.1300	-16.646%	250	4,946	-81.371%
2026-06-12	24.8000	24.8300	23.9000	24.1500	+0.625%	39	4,956	-84.472%
2026-06-11	26.2300	26.2300	24.0000	24.0000	-10.847%	32	4,958	-84.375%
2026-06-10	26.3900	34.1000	24.4000	26.9200	+9.032%	55	4,959	-86.070%
2026-06-09	23.1400	27.0600	22.2500	24.6900	+3.305%	150	4,954	-84.812%
2026-06-08	22.6100	23.9000	22.5000	23.9000	-7.900%	33	4,841	-84.310%
2026-06-05	21.7000	25.9500	21.4600	25.9500	+26.216%	34	4,845	-85.549%
2026-06-04	20.0300	21.6900	20.0000	20.5600	+8.154%	15	4,842	-81.761%
2026-06-03	19.0200	19.0200	18.4000	19.0100	-0.886%	7	4,833	-80.274%
2026-06-02	21.0600	21.0700	18.9000	19.1800	-5.564%	92	4,834	-80.448%
2026-06-01	22.0500	22.0500	19.9000	20.3100	-3.286%	4	4,824	-81.536%
2026-05-29	20.6000	21.2500	20.4500	21.0000	+0.382%	82	4,826	-82.143%
2026-05-28	21.6500	22.0800	20.7300	20.9200	-2.923%	42	4,758	-82.075%
2026-05-27	23.3600	24.1000	21.1200	21.5500	-2.268%	152	4,761	-82.599%
2026-05-26	26.6400	27.0000	21.2500	22.0500	-19.378%	91	4,755	-82.993%
2026-05-22	27.1500	28.4700	24.5700	27.3500	+2.243%	33	4,770	-86.289%
2026-05-21	27.2500	28.9200	26.2500	26.7500	-3.430%	50	4,762	-85.981%
2026-05-20	28.1800	29.2800	26.8500	27.7000	-6.102%	61	4,762	-86.462%
2026-05-19	32.9400	32.9400	28.0400	29.5000	-2.672%	41	4,771	-87.288%
2026-05-18	28.4400	32.9700	28.4400	30.3100	+3.095%	172	4,771	-87.628%
2026-05-15	29.2600	30.8500	28.2100	29.4000	+5.946%	119	4,771	-87.245%
2026-05-14	29.3200	29.3300	27.1500	27.7500	-0.857%	21	4,715	-86.486%
2026-05-13	28.4200	30.5700	26.8400	27.9900	-1.824%	120	4,707	-86.602%
2026-05-12	32.1700	32.1700	28.5100	28.5100	-1.041%	454	4,707	-86.847%
2026-05-11	25.0000	29.4700	24.7100	28.8100	+2.673%	1,002	4,707	-86.984%
2026-05-08	28.3600	28.4600	26.3400	28.0600	-10.035%	544	4,524	-86.636%
2026-05-07	30.0000	31.1900	29.1900	31.1900	+4.876%	14	4,558	-87.977%
2026-05-06	29.5500	30.5600	29.4500	29.7400	-0.369%	984	4,544	-87.391%
2026-05-05	29.7700	30.1500	29.0000	29.8500	-9.188%	100	4,067	-87.437%
2026-05-04	33.0000	33.4000	32.1500	32.8700	-8.821%	14	4,140	-88.591%
2026-05-01	35.9700	36.0500	35.9700	36.0500	-5.381%	2	4,151	-89.598%
2026-04-30	37.5000	39.0000	37.5000	38.1000	-1.627%	8	4,151	-90.157%
2026-04-29	37.5000	38.7300	37.5000	38.7300	-3.920%	5	4,153	-90.318%
2026-04-28	42.0000	42.5000	40.3100	40.3100	+2.570%	112	4,154	-90.697%
2026-04-27	42.6500	42.6500	39.3000	39.3000	-6.429%	12	4,081	-90.458%
2026-04-24	41.0000	42.0000	40.9700	42.0000	-4.762%	110	4,076	-91.071%
2026-04-23	44.1000	44.1000	44.1000	44.1000	+3.838%	5	3,968	-91.497%
2026-04-22	43.5000	44.2000	42.4700	42.4700	-7.453%	6	3,963	-91.170%
2026-04-21	45.8900	45.8900	45.8900	45.8900	-0.109%	1	3,964	-91.828%
2026-04-20	46.3400	46.3400	45.8100	45.9400	-0.563%	12	3,964	-91.837%
2026-04-17	45.6000	46.2000	45.6000	46.2000	-1.702%	5	3,952	-91.883%
2026-04-16	47.2700	47.2700	47.0000	47.0000	-1.053%	29	3,955	-92.021%
2026-04-15	47.8000	48.2200	47.5000	47.5000	+1.496%	3	3,926	-92.105%
2026-04-14	48.0200	48.3000	46.3200	46.8000	-10.857%	98	3,928	-91.987%
2026-04-13	52.5000	52.5000	52.5000	52.5000	+2.339%	12	3,841	-92.857%
2026-04-10	51.3000	51.3000	51.3000	51.3000	+1.283%	2	3,853	-92.690%
2026-04-09	52.4500	52.4500	50.6500	50.6500	-4.416%	13	3,855	-92.596%
2026-04-08	52.7200	53.6000	52.5400	52.9900	-12.673%	23	3,846	-92.923%
2026-04-07	60.6800	60.6800	60.6800	60.6800	+1.983%	2	3,827	-93.820%
2026-04-06	59.8000	60.0000	59.5000	59.5000	-6.740%	8	3,825	-93.697%
2026-04-02	63.9100	63.9100	63.8000	63.8000	+5.542%	2	3,831	-94.122%
2026-04-01	63.7000	63.7000	59.2500	60.4500	-12.833%	13	3,831	-93.797%
2026-03-31	71.2000	74.2000	69.3500	69.3500	-3.921%	18	3,832	-94.593%
2026-03-30	65.2600	72.5100	64.0000	72.1800	+14.426%	27	3,820	-94.805%
2026-03-26	60.3300	63.0800	60.3300	63.0800	+6.825%	45	3,808	-94.055%
2026-03-25	57.6500	59.0500	57.6500	59.0500	+8.548%	22	3,845	-93.649%
2026-03-24	55.0000	55.5000	54.4000	54.4000	-1.503%	2,033	3,863	-93.107%
2026-03-23	53.2000	55.2700	53.2000	55.2300	+2.089%	34	1,830	-93.210%
2026-03-20	54.6000	54.7100	54.1000	54.1000	+5.376%	175	1,806	-93.068%
2026-03-19	50.3000	51.3500	49.6000	51.3400	+6.537%	158	1,831	-92.696%
2026-03-18	48.3000	48.3000	48.1900	48.1900	-2.053%	2	1,696	-92.218%
2026-03-17	50.1000	50.1000	49.2000	49.2000	-2.012%	21	1,696	-92.378%
2026-03-16	50.3900	50.5000	50.2100	50.2100	-9.499%	43	1,717	-92.531%
2026-03-13	56.1000	56.1000	55.2800	55.4800	-20.799%	14	1,674	-93.241%
2026-03-09	70.1500	70.1500	70.0500	70.0500	+7.274%	6	1,675	-94.647%
2026-03-06	64.5000	65.3000	62.4000	65.3000	+9.748%	10	1,669	-94.257%
2026-03-04	58.3000	59.9900	58.3000	59.5000	-6.725%	52	1,669	-93.697%
2026-03-03	62.5000	65.0000	62.5000	63.7900	+10.173%	16	1,634	-94.121%
2026-03-02	60.6500	60.6500	56.6500	57.9000	-2.394%	22	1,619	-93.523%
2026-02-27	60.5000	60.5000	59.3200	59.3200	-0.135%	9	1,599	-93.678%
2026-02-26	56.6000	59.7500	56.6000	59.4000	+5.619%	53	1,596	-93.687%
2026-02-25	57.0500	57.0500	55.7000	56.2400	-5.272%	24	1,590	-93.332%
2026-02-24	58.4200	59.4700	58.4200	59.3700	+2.521%	5	1,590	-93.684%
2026-02-23	57.9100	57.9100	57.9100	57.9100	+0.801%	2	1,588	-93.524%
2026-02-20	57.4500	57.4500	57.4500	57.4500	-2.956%	20	1,586	-93.473%
2026-02-19	59.0000	60.3300	58.0000	59.2000	+1.613%	63	1,586	-93.666%
2026-02-18	58.2100	58.2600	58.2100	58.2600	-4.492%	2	1,543	-93.563%
2026-02-17	62.0000	62.9200	60.2000	61.0000	-1.454%	45	1,543	-93.852%
2026-02-13	63.8000	63.8000	61.9000	61.9000	+4.915%	63	1,453	-93.942%
2026-02-12	59.1500	59.1500	59.0000	59.0000	-4.623%	3	1,453	-93.644%
2026-02-11	62.0000	62.0000	61.8600	61.8600	-4.977%	22	1,455	-93.938%
2026-02-10	66.7500	66.7500	65.1000	65.1000	+1.846%	5	1,456	-94.240%
2026-02-09	68.0000	68.0000	63.9200	63.9200	-0.141%	6	1,455	-94.133%
2026-02-06	65.8500	65.8500	63.9500	64.0100	-6.075%	6	1,451	-94.142%
2026-02-05	71.2900	71.3000	68.0000	68.1500	-3.113%	92	1,452	-94.497%
2026-02-04	69.8000	74.1800	69.5000	70.3400	+11.651%	262	1,451	-94.669%
2026-02-03	60.3500	63.0000	60.3500	63.0000	+2.439%	33	1,215	-94.048%
2026-01-30	58.0000	61.5000	58.0000	61.5000	+6.273%	6	1,184	-93.902%
2026-01-29	59.9000	59.9000	57.6800	57.8700	+0.035%	16	1,178	-93.520%
2026-01-28	57.5000	58.0900	56.5000	57.8500	-2.773%	257	1,188	-93.518%
2026-01-27	61.1300	61.4000	59.0300	59.5000	-7.104%	69	936	-93.697%
2026-01-26	64.6000	64.6200	62.9300	64.0500	-0.234%	25	972	-94.145%
2026-01-23	62.8500	64.2000	62.0400	64.2000	+1.743%	868	947	-94.159%
2026-01-22	64.0500	64.0500	63.1000	63.1000	-1.667%	12	135	-94.057%
2026-01-21	65.3400	65.3400	64.1700	64.1700	-5.937%	6	143	-94.156%
2026-01-20	65.3000	68.5000	64.4900	68.2200	+3.678%	18	137	-94.503%
2026-01-16	67.4300	67.8000	65.8000	65.8000	-6.996%	61	70	-94.301%
2026-01-15	69.9500	70.7500	69.2200	70.7500	-2.682%	11	70	-94.700%
2026-01-13	72.7000	72.7000	72.7000	72.7000	-0.411%	1	61	-94.842%
2026-01-09	73.0000	73.0000	73.0000	73.0000	-5.428%	2	60	-94.863%
2026-01-08	72.4000	77.2800	72.4000	77.1900	+5.451%	3	58	-95.142%
2026-01-07	73.3000	73.3000	73.2000	73.2000	-1.600%	10	56	-94.877%
2026-01-06	75.0000	75.0000	74.3900	74.3900	-6.286%	3	51	-94.959%
2026-01-05	79.3800	79.3800	79.3800	79.3800	+0.774%	1	47	-95.276%
2026-01-02	81.4600	81.4600	78.7700	78.7700	-8.725%	4	47	-95.239%
2025-12-31	86.1700	86.3000	86.1700	86.3000	+1.137%	4	42	-95.655%
2025-12-24	85.3300	85.3300	85.3300	85.3300	-7.662%	1	41	-95.605%
2025-12-19	92.4100	92.4100	92.4100	92.4100	-5.848%	1	41	-95.942%
2025-12-11	98.1500	98.1500	98.1500	98.1500	+1.605%	20	40	-96.179%
2025-12-10	96.6000	96.6000	96.6000	96.6000	0.000%	20	20	-96.118%