Dark

MU20270617P400
MU Jun 17 2027 400.00 Put (MU270617P00400000)
option OPRA

EOD

Sep 10, 2026

9.00-1.747%(-0.16)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	9.5000	9.5000	8.9700	9.0000	-1.747%	99	4,302	0.000%
2026-09-09	9.4500	9.4500	9.0300	9.1600	-8.856%	6	4,285	-1.747%
2026-09-08	10.2000	10.2000	9.6000	10.0500	+6.013%	222	4,286	-10.448%
2026-09-04	9.0000	10.2500	8.9500	9.4800	+0.958%	7	4,119	-5.063%
2026-09-03	9.5500	9.5500	9.3900	9.3900	-0.635%	11	4,119	-4.153%
2026-09-02	9.4500	9.4500	9.4500	9.4500	-10.427%	1	4,123	-4.762%
2026-09-01	10.0000	10.5500	9.4000	10.5500	+11.287%	32	4,122	-14.692%
2026-08-31	10.9100	11.3500	9.4800	9.4800	-17.060%	19	4,113	-5.063%
2026-08-28	12.1500	12.1500	11.4300	11.4300	-11.464%	14	4,110	-21.260%
2026-08-27	12.6000	13.1300	12.6000	12.9100	-4.157%	27	4,122	-30.287%
2026-08-26	13.1100	13.4700	13.1100	13.4700	-2.744%	3	4,126	-33.185%
2026-08-25	14.5000	14.5000	13.8500	13.8500	-5.782%	3	4,126	-35.018%
2026-08-24	15.5000	15.5000	14.7000	14.7000	-0.676%	102	4,128	-38.776%
2026-08-21	15.1000	15.2500	14.6000	14.8000	-6.329%	10	4,030	-39.189%
2026-08-20	16.0100	16.2000	15.0000	15.8000	-4.416%	13	4,031	-43.038%
2026-08-19	16.5000	17.0000	16.5000	16.5300	+3.636%	15	4,034	-45.554%
2026-08-18	15.6800	15.9500	15.6800	15.9500	+9.247%	2	4,024	-43.574%
2026-08-17	15.0000	15.0000	13.7500	14.6000	-9.317%	19	4,023	-38.356%
2026-08-14	16.9000	17.0000	15.8500	16.1000	-8.523%	9	4,035	-44.099%
2026-08-13	18.4800	18.4800	17.3900	17.6000	-8.333%	63	4,032	-48.864%
2026-08-12	19.7900	20.3000	19.2000	19.2000	-12.727%	6	4,070	-53.125%
2026-08-11	23.9500	23.9500	22.0000	22.0000	-4.348%	20	4,074	-59.091%
2026-08-10	25.2000	25.2000	22.6800	23.0000	-14.179%	66	4,074	-60.870%
2026-08-07	30.0000	32.1700	26.8000	26.8000	-9.764%	31	4,060	-66.418%
2026-08-06	35.3000	35.3000	29.7000	29.7000	-6.309%	73	4,065	-69.697%
2026-08-05	31.8500	33.0400	31.3500	31.7000	-7.310%	16	4,022	-71.609%
2026-08-04	33.7500	34.2200	33.6000	34.2000	-8.556%	20	4,016	-73.684%
2026-08-03	41.8000	42.2000	37.4000	37.4000	+0.403%	39	4,006	-75.936%
2026-07-31	38.2000	38.2000	37.0000	37.2500	+4.782%	37	3,982	-75.839%
2026-07-30	42.0000	42.0000	32.9000	35.5500	-24.442%	1,257	3,972	-74.684%
2026-07-29	45.3500	47.0500	44.0000	47.0500	+11.625%	43	2,791	-80.871%
2026-07-28	44.0000	45.1700	42.1500	42.1500	+9.027%	25	2,807	-78.648%
2026-07-27	38.0000	40.4000	38.0000	38.6600	-0.872%	78	2,797	-76.720%
2026-07-24	36.9500	39.0000	36.9500	39.0000	+10.890%	6	2,807	-76.923%
2026-07-23	36.8000	36.8000	35.0000	35.1700	-4.481%	12	2,802	-74.410%
2026-07-22	38.0500	38.0500	36.8200	36.8200	-0.486%	3	2,808	-75.557%
2026-07-21	39.3000	39.3000	37.0000	37.0000	-11.250%	30	2,809	-75.676%
2026-07-20	40.9900	41.6900	40.9900	41.6900	+3.706%	6	2,808	-78.412%
2026-07-17	44.0000	44.5500	39.8200	40.2000	-5.921%	61	2,808	-77.612%
2026-07-16	42.5000	42.9900	42.5000	42.7300	+3.840%	55	2,811	-78.938%
2026-07-15	38.0500	42.7000	38.0500	41.1500	+11.216%	71	2,810	-78.129%
2026-07-14	36.5000	37.6500	36.3000	37.0000	-4.393%	32	2,785	-75.676%
2026-07-13	42.0800	42.7000	38.7000	38.7000	+0.129%	53	2,792	-76.744%
2026-07-09	40.2000	40.2000	38.6500	38.6500	-13.631%	5	2,785	-76.714%
2026-07-08	44.6000	44.8300	44.5000	44.7500	-3.763%	18	2,788	-79.888%
2026-07-07	45.5000	47.0000	45.5000	46.5000	+12.129%	35	2,779	-80.645%
2026-07-06	40.5800	45.0000	40.5800	41.4700	-3.221%	6	2,773	-78.298%
2026-07-02	39.6000	44.1000	39.6000	42.8500	+8.895%	41	2,774	-78.996%
2026-07-01	36.5000	39.3500	36.5000	39.3500	+12.108%	137	2,774	-77.128%
2026-06-30	34.0000	35.1000	34.0000	35.1000	-2.364%	3	2,741	-74.359%
2026-06-29	37.0000	37.3000	35.9500	35.9500	+7.313%	8	2,740	-74.965%
2026-06-26	33.6800	33.6800	33.5000	33.5000	+4.950%	7	2,738	-73.134%
2026-06-25	32.2500	34.5000	31.9200	31.9200	-21.688%	166	2,745	-71.805%
2026-06-24	39.9500	40.9200	39.8900	40.7600	-4.094%	35	2,726	-77.920%
2026-06-23	36.0000	42.5000	36.0000	42.5000	+19.215%	7	2,728	-78.824%
2026-06-22	35.8600	36.1000	35.5000	35.6500	-6.258%	38	2,726	-74.755%
2026-06-18	38.6200	38.6200	38.0300	38.0300	-3.722%	7	2,737	-76.334%
2026-06-17	41.0900	41.0900	39.5000	39.5000	-5.683%	3	2,737	-77.215%
2026-06-16	40.8100	42.5000	40.8100	41.8800	+4.179%	11	2,737	-78.510%
2026-06-15	41.9500	41.9500	39.2500	40.2000	-13.325%	157	2,730	-77.612%
2026-06-12	47.0500	47.0500	45.2000	46.3800	+1.090%	14	2,682	-80.595%
2026-06-11	46.5200	46.5200	45.8800	45.8800	-11.189%	10	2,672	-80.384%
2026-06-10	51.0900	51.8300	51.0900	51.6600	+6.515%	3	2,671	-82.578%
2026-06-09	43.6000	52.1000	43.6000	48.5000	+7.778%	34	2,670	-81.443%
2026-06-08	46.0000	46.0000	45.0000	45.0000	-10.891%	106	2,656	-80.000%
2026-06-05	45.0000	50.5000	43.7900	50.5000	+21.687%	78	2,647	-82.178%
2026-06-04	41.9000	42.1500	40.1500	41.5000	+9.354%	28	2,636	-78.313%
2026-06-03	37.8700	37.9500	37.3500	37.9500	-2.090%	10	2,626	-76.285%
2026-06-02	39.2700	39.4200	38.0000	38.7600	-2.319%	22	2,622	-76.780%
2026-06-01	40.5000	40.6500	39.6800	39.6800	-9.818%	19	2,603	-77.319%
2026-05-29	42.1300	45.2000	42.1300	44.0000	+4.167%	255	2,613	-79.545%
2026-05-28	43.7800	43.7800	42.2400	42.2400	-3.385%	11	2,712	-78.693%
2026-05-27	44.4000	44.4600	43.3500	43.7200	+2.007%	54	2,701	-79.414%
2026-05-26	48.0000	48.0000	42.8600	42.8600	-10.708%	133	2,718	-79.001%
2026-05-22	52.0500	52.0500	48.0000	48.0000	-9.434%	3	2,644	-81.250%
2026-05-21	54.9500	54.9500	53.0000	53.0000	-2.214%	3	2,645	-83.019%
2026-05-20	56.7200	57.6000	54.2000	54.2000	-5.739%	4	2,645	-83.395%
2026-05-19	60.1000	64.0500	57.5000	57.5000	-9.335%	37	2,642	-84.348%
2026-05-18	59.7000	63.9400	59.7000	63.4200	+10.758%	5	2,642	-85.809%
2026-05-15	58.3800	58.7500	57.2600	57.2600	+3.638%	19	2,642	-84.282%
2026-05-14	58.0500	58.0500	55.2500	55.2500	+0.091%	19	2,640	-83.710%
2026-05-13	56.2000	56.2000	55.1100	55.2000	-5.155%	26	2,632	-83.696%
2026-05-12	59.4500	61.7100	58.2000	58.2000	+2.069%	105	2,632	-84.536%
2026-05-11	49.7900	57.0200	49.7900	57.0200	+1.477%	150	2,632	-84.216%
2026-05-08	56.0000	57.0000	55.5500	56.1900	-7.277%	14	2,486	-83.983%
2026-05-07	61.3400	62.5500	59.6700	60.6000	-1.543%	13	2,480	-85.149%
2026-05-06	60.0000	62.6500	59.0000	61.5500	-0.324%	25	2,474	-85.378%
2026-05-05	62.5000	62.5000	60.0000	61.7500	-9.338%	1,179	2,469	-85.425%
2026-05-04	67.2000	68.1200	67.2000	68.1100	-9.090%	15	1,430	-86.786%
2026-05-01	77.6800	77.6800	73.5000	74.9200	-3.702%	141	1,463	-87.987%
2026-04-30	79.4000	79.4000	77.8000	77.8000	-1.643%	13	1,463	-88.432%
2026-04-29	76.8900	79.1000	76.8900	79.1000	-2.165%	103	1,466	-88.622%
2026-04-28	84.6200	84.6200	80.8500	80.8500	+2.187%	2	1,383	-88.868%
2026-04-27	78.7300	80.7500	78.7300	79.1200	-5.810%	67	1,382	-88.625%
2026-04-24	81.8900	84.0000	81.8900	84.0000	-4.382%	5	1,345	-89.286%
2026-04-23	87.7500	87.9000	84.7900	87.8500	+2.989%	63	1,344	-89.755%
2026-04-22	87.0000	87.0000	85.3000	85.3000	-7.162%	52	1,365	-89.449%
2026-04-20	92.3500	92.3500	91.8800	91.8800	-2.255%	11	1,401	-90.205%
2026-04-16	96.0000	96.0000	91.1500	94.0000	-2.083%	19	1,391	-90.426%
2026-04-15	92.9800	96.0000	92.9800	96.0000	+5.194%	43	1,373	-90.625%
2026-04-14	95.6400	95.9000	91.2600	91.2600	-7.096%	107	1,392	-90.138%
2026-04-13	98.3800	98.3800	98.2000	98.2300	-0.768%	3	1,470	-90.838%
2026-04-09	102.5000	102.5000	98.9900	98.9900	-4.357%	3	1,467	-90.908%
2026-04-08	102.6500	104.4600	102.6500	103.5000	-14.108%	261	1,464	-91.304%
2026-04-02	120.5000	120.5000	120.5000	120.5000	-8.456%	5	1,273	-92.531%
2026-03-31	134.0000	134.0000	131.0000	131.6300	-0.582%	8	1,273	-93.163%
2026-03-30	132.4000	132.4000	132.4000	132.4000	+11.027%	1	1,272	-93.202%
2026-03-27	118.0900	119.2500	117.0000	119.2500	-0.790%	57	1,271	-92.453%
2026-03-26	114.0500	120.2000	114.0500	120.2000	+8.347%	7	1,319	-92.512%
2026-03-25	111.0500	112.1700	110.8800	110.9400	+4.404%	8	1,323	-91.888%
2026-03-24	106.8500	106.8500	106.2600	106.2600	+1.325%	701	1,322	-91.530%
2026-03-23	105.5000	105.5000	104.8700	104.8700	+3.698%	2	686	-91.418%
2026-03-20	100.6500	101.1300	100.6500	101.1300	+2.514%	3	684	-91.101%
2026-03-19	98.6500	98.6500	98.6500	98.6500	+5.961%	10	684	-90.877%
2026-03-18	92.9500	93.1000	92.9500	93.1000	-2.869%	4	694	-90.333%
2026-03-17	96.5000	96.5000	95.8500	95.8500	-9.173%	22	695	-90.610%
2026-03-13	105.6000	105.6000	105.5300	105.5300	-3.845%	2	705	-91.472%
2026-03-04	114.2000	114.4000	109.5500	109.7500	-7.368%	4	707	-91.800%
2026-03-03	118.6500	118.8500	118.2500	118.4800	+7.709%	165	706	-92.404%
2026-02-27	111.4500	111.4500	110.0000	110.0000	-0.722%	69	555	-91.818%
2026-02-24	105.0000	110.8000	105.0000	110.8000	+3.551%	2	521	-91.877%
2026-02-23	108.4400	108.4400	107.0000	107.0000	-3.734%	2	523	-91.589%
2026-02-19	109.9200	111.1700	109.9200	111.1500	+1.646%	205	523	-91.903%
2026-02-18	108.8000	109.4800	108.6800	109.3500	-3.851%	130	679	-91.770%
2026-02-17	114.5400	114.6200	113.7300	113.7300	-0.455%	7	556	-92.087%
2026-02-13	114.1000	114.2500	114.1000	114.2500	+0.528%	2	558	-92.123%
2026-02-12	108.2200	113.6500	108.2200	113.6500	-0.699%	10	558	-92.081%
2026-02-11	116.9000	116.9000	114.4500	114.4500	-7.754%	3	552	-92.136%
2026-02-10	124.0700	124.0700	124.0700	124.0700	+4.068%	2	551	-92.746%
2026-02-09	120.2500	120.2500	119.2200	119.2200	-1.144%	7	553	-92.451%
2026-02-06	122.6500	122.6500	120.6000	120.6000	-3.927%	200	552	-92.537%
2026-02-05	125.4600	125.5300	124.7700	125.5300	-0.688%	4	388	-92.830%
2026-02-04	118.1500	132.1300	118.1500	126.4000	+10.877%	16	387	-92.880%
2026-02-03	112.1200	114.7000	112.1200	114.0000	+6.542%	6	391	-92.105%
2026-02-02	109.7200	109.7200	107.0000	107.0000	-1.072%	21	387	-91.589%
2026-01-29	108.1600	108.1600	108.1600	108.1600	-0.952%	1	379	-91.679%
2026-01-28	108.5000	109.2000	108.5000	109.2000	-4.837%	10	378	-91.758%
2026-01-27	114.9000	114.9000	114.7500	114.7500	-3.409%	40	369	-92.157%
2026-01-26	119.0000	119.0000	118.8000	118.8000	+0.678%	2	329	-92.424%
2026-01-23	117.9000	118.0000	117.1500	118.0000	+0.708%	183	329	-92.373%
2026-01-22	117.3800	117.3800	117.1700	117.1700	-2.763%	102	151	-92.319%
2026-01-21	120.5000	120.5000	120.5000	120.5000	-5.081%	1	49	-92.531%
2026-01-20	123.0000	126.9500	123.0000	126.9500	+0.110%	11	50	-92.911%
2026-01-16	125.6200	126.8100	125.6200	126.8100	-3.895%	3	39	-92.903%
2026-01-12	131.8500	132.0500	131.8500	131.9500	-0.302%	6	39	-93.179%
2026-01-09	132.8000	132.8000	132.2500	132.3500	-1.187%	13	36	-93.200%
2026-01-07	133.9400	133.9400	133.9400	133.9400	-7.850%	1	24	-93.281%
2026-01-02	145.3500	145.3500	145.3500	145.3500	-23.460%	5	23	-93.808%
2025-12-17	189.9000	189.9000	189.9000	189.9000	+1.502%	8	18	-95.261%
2025-12-16	187.0900	187.0900	187.0900	187.0900	+10.410%	3	18	-95.189%
2025-12-11	169.4500	169.4500	169.4500	169.4500	-3.530%	5	17	-94.689%
2025-12-09	175.6500	175.6500	175.6500	175.6500	-0.510%	5	15	-94.876%
2025-12-08	176.5500	176.5500	176.5500	176.5500	-3.419%	5	20	-94.902%
2025-11-28	183.4000	183.4000	182.8000	182.8000	-1.055%	15	15	-95.077%
2025-11-26	187.3000	187.3000	184.7500	184.7500	0.000%	15	0	-95.129%