Dark

MU20270617P330
MU Jun 17 2027 330.00 Put (MU270617P00330000)
option OPRA

EOD

Sep 8, 2026

5.00-2.153%(-0.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	5.0000	5.0000	5.0000	5.0000	-2.153%	1	645	0.000%
2026-09-04	4.0900	5.1100	4.0900	5.1100	+5.361%	5	643	-2.153%
2026-09-02	5.2000	5.2300	4.8500	4.8500	-4.528%	8	643	+3.093%
2026-08-31	5.0800	5.0800	5.0800	5.0800	-10.088%	1	638	-1.575%
2026-08-28	6.6500	6.6500	5.6500	5.6500	-19.858%	33	638	-11.504%
2026-08-26	7.0500	7.0500	7.0500	7.0500	-4.082%	1	639	-29.078%
2026-08-25	7.6000	7.6000	7.3500	7.3500	-11.017%	2	638	-31.973%
2026-08-21	8.1400	8.2600	8.1400	8.2600	-9.031%	2	638	-39.467%
2026-08-20	8.9800	9.0800	8.9800	9.0800	-4.421%	2	638	-44.934%
2026-08-18	8.5800	9.5000	8.5800	9.5000	-1.758%	17	639	-47.368%
2026-08-14	9.6700	9.6700	9.6700	9.6700	-2.814%	13	633	-48.294%
2026-08-13	9.9500	9.9500	9.9500	9.9500	-9.545%	1	646	-49.749%
2026-08-12	11.0900	11.0900	11.0000	11.0000	-9.465%	11	646	-54.545%
2026-08-11	12.5000	12.7800	12.1500	12.1500	-32.873%	31	635	-58.848%
2026-08-07	18.1000	18.1000	18.1000	18.1000	-1.577%	2	625	-72.376%
2026-08-06	18.3900	18.3900	18.3900	18.3900	-3.211%	1	627	-72.811%
2026-08-05	19.0000	19.0000	19.0000	19.0000	-8.960%	1	628	-73.684%
2026-08-04	20.8700	20.8700	20.8700	20.8700	-6.413%	2	629	-76.042%
2026-08-03	25.3500	25.3500	22.3000	22.3000	-0.889%	5	631	-77.578%
2026-07-31	21.3000	22.5500	21.3000	22.5000	-1.747%	25	629	-77.778%
2026-07-30	22.9000	22.9000	22.9000	22.9000	-16.117%	6	605	-78.166%
2026-07-29	27.3000	27.3000	27.3000	27.3000	+22.148%	1	599	-81.685%
2026-07-23	22.6000	22.6300	22.3500	22.3500	-4.894%	21	598	-77.629%
2026-07-21	23.5000	23.5000	23.5000	23.5000	-10.168%	2	578	-78.723%
2026-07-17	26.1600	26.1600	26.1600	26.1600	+9.000%	1	576	-80.887%
2026-07-15	24.0000	24.0000	24.0000	24.0000	+6.383%	1	576	-79.167%
2026-07-14	22.5600	22.5600	22.5600	22.5600	-9.688%	1	576	-77.837%
2026-07-09	24.7500	25.3000	24.7000	24.9800	-13.113%	14	575	-79.984%
2026-07-08	28.7500	28.7500	28.7500	28.7500	-0.999%	1	568	-82.609%
2026-07-07	29.5500	29.5500	29.0400	29.0400	+8.642%	2	568	-82.782%
2026-07-06	27.0700	27.0700	25.0400	26.7300	-1.146%	21	569	-81.294%
2026-07-02	24.1000	27.2000	24.1000	27.0400	+10.638%	9	571	-81.509%
2026-07-01	23.6200	24.4400	23.0900	24.4400	+15.174%	29	571	-79.542%
2026-06-30	21.1100	21.2200	21.1100	21.2200	-1.941%	15	581	-76.437%
2026-06-29	23.8300	23.8300	21.6400	21.6400	+3.889%	21	587	-76.895%
2026-06-25	21.3500	21.3500	20.7700	20.8300	-16.680%	10	594	-75.996%
2026-06-24	25.7400	25.7400	25.0000	25.0000	-2.950%	2	587	-80.000%
2026-06-23	27.2700	27.2700	25.7600	25.7600	+20.093%	17	589	-80.590%
2026-06-22	23.2000	23.3300	21.4500	21.4500	-16.796%	12	596	-76.690%
2026-06-18	23.5200	25.7800	23.5200	25.7800	+4.288%	7	593	-80.605%
2026-06-17	26.2100	26.2100	24.6800	24.7200	-6.115%	24	593	-79.773%
2026-06-16	25.1900	27.0400	24.8600	26.3300	+2.892%	18	593	-81.010%
2026-06-15	25.6800	27.2500	25.2400	25.5900	-15.040%	16	593	-80.461%
2026-06-12	30.2600	30.6000	29.7900	30.1200	0.000%	43	593	-83.400%
2026-06-11	31.4000	31.5300	29.4700	30.1200	-7.180%	22	574	-83.400%
2026-06-10	29.8500	33.1900	29.8500	32.4500	+1.248%	16	573	-84.592%
2026-06-09	27.7200	32.3000	27.6200	32.0500	+12.220%	28	571	-84.399%
2026-06-08	27.7900	29.0000	27.7900	28.5600	-5.211%	5	561	-82.493%
2026-06-05	27.6300	30.1300	27.6300	30.1300	+25.125%	4	561	-83.405%
2026-06-03	22.5900	24.0800	22.5900	24.0800	-1.392%	9	560	-79.236%
2026-06-02	24.3800	25.1000	24.3800	24.4200	-4.348%	5	558	-79.525%
2026-06-01	25.4700	25.5300	25.4700	25.5300	-4.023%	6	559	-80.415%
2026-05-29	24.6800	26.6000	24.6800	26.6000	+0.681%	3	565	-81.203%
2026-05-28	25.7500	27.5000	25.5400	26.4200	-3.081%	45	563	-81.075%
2026-05-27	25.5500	29.0000	25.4900	27.2600	-0.945%	107	551	-81.658%
2026-05-26	26.3600	30.9500	26.0600	27.5200	-15.245%	122	538	-81.831%
2026-05-22	33.7100	34.0100	31.4300	32.4700	-0.794%	17	533	-84.601%
2026-05-21	34.1300	34.8500	32.0100	32.7300	-6.325%	52	532	-84.723%
2026-05-20	35.1500	36.6500	34.5700	34.9400	-2.074%	42	532	-85.690%
2026-05-19	40.1500	41.3900	34.6700	35.6800	-10.262%	41	525	-85.987%
2026-05-18	35.8800	41.4500	35.4800	39.7600	+5.829%	193	525	-87.425%
2026-05-15	37.4700	37.5700	37.2000	37.5700	+5.563%	7	525	-86.692%
2026-05-14	36.4500	36.5600	35.5400	35.5900	+2.832%	16	537	-85.951%
2026-05-13	35.0100	37.4700	33.8900	34.6100	-10.545%	77	541	-85.553%
2026-05-12	38.4000	38.9000	36.1200	38.6900	+6.175%	115	541	-87.077%
2026-05-11	31.7600	36.7600	31.0400	36.4400	+4.502%	566	541	-86.279%
2026-05-08	34.6200	35.3700	34.3000	34.8700	-8.213%	35	539	-85.661%
2026-05-06	38.6000	38.6000	37.9900	37.9900	+0.370%	6	542	-86.839%
2026-05-05	37.8700	37.9700	37.0000	37.8500	-9.774%	4	548	-86.790%
2026-05-04	42.0000	42.4000	41.9500	41.9500	-8.506%	15	546	-88.081%
2026-05-01	45.8500	45.8500	45.8500	45.8500	-6.998%	1	545	-89.095%
2026-04-30	49.1200	49.3000	48.9200	49.3000	+1.274%	3	545	-89.858%
2026-04-29	48.7000	48.7000	48.6800	48.6800	-6.331%	2	544	-89.729%
2026-04-28	52.5900	53.1000	51.8000	51.9700	+1.902%	54	543	-90.379%
2026-04-27	50.2500	51.0000	50.2500	51.0000	-6.164%	32	544	-90.196%
2026-04-22	54.7000	54.7000	54.3500	54.3500	-7.505%	2	544	-90.800%
2026-04-20	58.6500	58.7600	58.5000	58.7600	+2.907%	5	546	-91.491%
2026-04-17	56.9500	57.1000	56.9500	57.1000	-3.612%	63	542	-91.243%
2026-04-16	59.0500	59.4900	59.0000	59.2400	-0.135%	6	550	-91.560%
2026-04-15	59.8300	59.8300	59.3200	59.3200	-0.520%	3	550	-91.571%
2026-04-14	59.6300	59.6300	59.6300	59.6300	-6.242%	1	553	-91.615%
2026-04-10	63.6000	63.6000	63.6000	63.6000	-4.548%	1	554	-92.138%
2026-04-08	66.0000	66.8100	66.0000	66.6300	-16.399%	41	553	-92.496%
2026-04-02	82.5000	82.5000	79.0500	79.7000	+5.187%	22	561	-93.726%
2026-04-01	74.5800	75.7700	74.5800	75.7700	-14.961%	3	561	-93.401%
2026-03-31	89.1000	89.1000	89.1000	89.1000	-0.202%	5	562	-94.388%
2026-03-30	80.0000	89.2800	80.0000	89.2800	+14.800%	20	567	-94.400%
2026-03-27	77.7700	77.7700	77.7700	77.7700	-1.370%	4	565	-93.571%
2026-03-26	76.7400	78.8500	76.7400	78.8500	+9.211%	9	569	-93.659%
2026-03-25	73.3500	73.3500	72.2000	72.2000	+3.143%	6	568	-93.075%
2026-03-24	69.0000	70.0000	69.0000	70.0000	+1.317%	60	565	-92.857%
2026-03-23	65.0000	69.0900	65.0000	69.0900	+4.841%	2	517	-92.763%
2026-03-20	65.4000	65.9000	65.4000	65.9000	+5.188%	6	517	-92.413%
2026-03-19	68.4000	68.4000	62.6500	62.6500	+6.186%	39	511	-92.019%
2026-03-18	60.1800	60.1800	59.0000	59.0000	-4.221%	7	517	-91.525%
2026-03-17	61.6000	61.6000	61.6000	61.6000	-2.145%	10	521	-91.883%
2026-03-16	64.6000	64.6000	62.9500	62.9500	-9.071%	5	511	-92.057%
2026-03-13	69.2200	69.2300	69.2200	69.2300	-6.192%	22	511	-92.778%
2026-03-10	71.7300	74.0000	71.7300	73.8000	-11.754%	6	501	-93.225%
2026-03-09	83.6300	83.6300	83.6300	83.6300	+6.129%	1	504	-94.021%
2026-03-06	78.8000	78.8000	78.8000	78.8000	+1.207%	7	504	-93.655%
2026-03-05	77.8600	77.8600	77.8600	77.8600	-1.004%	1	497	-93.578%
2026-03-03	78.9500	79.7000	78.6500	78.6500	+7.504%	56	497	-93.643%
2026-02-27	73.2600	73.2600	73.1600	73.1600	+3.042%	2	453	-93.166%
2026-02-26	71.0000	71.0000	71.0000	71.0000	+2.824%	3	452	-92.958%
2026-02-25	69.3500	69.3500	69.0500	69.0500	+2.145%	48	430	-92.759%
2026-02-20	67.6000	67.6000	67.6000	67.6000	-7.965%	3	430	-92.604%
2026-02-19	72.9800	73.5500	72.9800	73.4500	-6.014%	4	430	-93.193%
2026-02-13	78.1500	78.1500	78.1500	78.1500	+4.270%	7	423	-93.602%
2026-02-11	74.9500	74.9500	74.9500	74.9500	-6.639%	1	423	-93.329%
2026-02-10	81.8500	81.8500	80.2800	80.2800	-4.542%	52	424	-93.772%
2026-02-05	83.8500	84.1000	83.6500	84.1000	+8.195%	116	373	-94.055%
2026-02-03	77.7300	77.7300	77.7300	77.7300	+8.108%	1	343	-93.567%
2026-02-02	71.9000	71.9000	71.9000	71.9000	-8.872%	27	342	-93.046%
2026-01-26	78.9000	78.9000	78.9000	78.9000	-1.560%	1	342	-93.663%
2026-01-21	80.1500	80.1500	80.1500	80.1500	-4.458%	1	341	-93.762%
2026-01-20	80.2100	83.8900	80.2100	83.8900	+3.632%	8	341	-94.040%
2026-01-16	83.7000	84.0500	80.9500	80.9500	-10.384%	246	108	-93.823%
2026-01-14	90.3500	91.5000	90.3300	90.3300	-2.081%	8	108	-94.465%
2026-01-08	92.2500	92.2500	92.2500	92.2500	+1.653%	6	108	-94.580%
2026-01-07	90.9000	90.9000	89.5000	90.7500	-1.079%	116	103	-94.490%
2026-01-06	91.8400	91.8400	91.7400	91.7400	-12.042%	2	104	-94.550%
2025-12-24	104.3000	104.3000	104.3000	104.3000	-2.505%	7	111	-95.206%
2025-12-23	106.9800	106.9800	106.9800	106.9800	-2.834%	7	111	-95.326%
2025-12-22	110.1500	110.1500	110.1000	110.1000	-8.189%	2	104	-95.459%
2025-12-18	119.9200	119.9200	119.9200	119.9200	+0.731%	2	104	-95.831%
2025-12-11	119.0500	119.0500	119.0500	119.0500	-3.054%	21	104	-95.800%
2025-11-17	122.8000	122.8000	122.8000	122.8000	-2.206%	5	84	-95.928%
2025-11-14	125.5700	125.5700	125.5700	125.5700	-13.478%	5	84	-96.018%
2025-10-06	145.4900	145.6800	145.0800	145.1300	-4.236%	59	79	-96.555%
2025-10-03	151.0500	151.5500	151.0500	151.5500	-11.245%	22	24	-96.701%
2025-09-24	170.7500	170.7500	170.7500	170.7500	0.000%	2	2	-97.072%