Dark

MU20270617P420
MU Jun 17 2027 420.00 Put (MU270617P00420000)
option OPRA

EOD

Sep 3, 2026

11.30-2.921%(-0.34)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	11.6000	11.6000	11.3000	11.3000	-2.921%	10	533	0.000%
2026-08-31	11.6400	11.6400	11.6400	11.6400	-24.660%	3	528	-2.921%
2026-08-27	15.4500	15.4500	15.4500	15.4500	-2.277%	6	525	-26.861%
2026-08-26	15.4800	15.8100	15.4800	15.8100	-3.539%	2	525	-28.526%
2026-08-25	16.5500	16.5500	16.2500	16.3900	-9.846%	17	526	-31.056%
2026-08-20	18.1800	18.1800	18.1800	18.1800	-8.413%	1	520	-37.844%
2026-08-18	19.7200	19.8500	19.7200	19.8500	+4.199%	40	520	-43.073%
2026-08-14	19.5500	19.5500	19.0500	19.0500	-6.065%	11	519	-40.682%
2026-08-13	21.0500	21.0500	20.2800	20.2800	-20.471%	14	508	-44.280%
2026-08-11	27.0000	27.0000	25.5000	25.5000	-3.042%	32	503	-55.686%
2026-08-10	30.0000	30.0000	26.3000	26.3000	-17.165%	19	496	-57.034%
2026-08-07	31.7500	31.7500	31.7500	31.7500	-7.703%	2	494	-64.409%
2026-08-06	34.7500	34.7500	34.4000	34.4000	-4.258%	2	494	-67.151%
2026-08-05	36.2200	36.2200	35.9300	35.9300	-15.558%	2	494	-68.550%
2026-08-03	47.5500	47.5500	42.5500	42.5500	+1.069%	5	493	-73.443%
2026-07-31	42.2000	42.2000	41.5500	42.1000	-2.139%	18	492	-73.159%
2026-07-30	43.0200	43.0200	43.0200	43.0200	-12.204%	2	480	-73.733%
2026-07-29	48.2000	49.0000	48.2000	49.0000	-4.521%	2	480	-76.939%
2026-07-28	51.3200	51.3200	51.3200	51.3200	+19.349%	15	479	-77.981%
2026-07-27	46.1000	46.1000	43.0000	43.0000	-4.550%	2	464	-73.721%
2026-07-21	43.1000	45.0500	43.1000	45.0500	-4.454%	5	464	-74.917%
2026-07-17	47.0000	47.1500	47.0000	47.1500	-4.167%	11	464	-76.034%
2026-07-16	49.2000	49.2000	49.2000	49.2000	+3.579%	1	465	-77.033%
2026-07-15	47.5000	47.5000	47.5000	47.5000	-9.004%	1	464	-76.211%
2026-07-07	51.8000	52.5700	51.5500	52.2000	+5.882%	232	464	-78.352%
2026-07-02	48.8000	49.3000	48.8000	49.3000	+13.594%	2	435	-77.079%
2026-07-01	42.9500	43.6500	42.9500	43.4000	+14.001%	7	435	-73.963%
2026-06-30	38.0700	38.0700	38.0700	38.0700	-3.620%	2	433	-70.318%
2026-06-29	39.5000	39.9600	39.4000	39.5000	+2.597%	84	435	-71.392%
2026-06-25	38.5000	38.5000	38.5000	38.5000	-13.483%	5	471	-70.649%
2026-06-24	44.5000	44.5000	44.5000	44.5000	-6.806%	1	476	-74.607%
2026-06-23	47.7500	47.7500	47.7500	47.7500	+19.226%	5	477	-76.335%
2026-06-22	40.0500	40.0500	40.0500	40.0500	-5.898%	1	475	-71.785%
2026-06-18	42.5600	42.5600	42.5600	42.5600	-4.467%	3	472	-73.449%
2026-06-17	44.3000	44.5500	44.3000	44.5500	-14.409%	2	472	-74.635%
2026-06-12	52.0500	52.0500	52.0500	52.0500	+1.225%	1	472	-78.290%
2026-06-11	50.9900	51.4400	50.9900	51.4200	-7.218%	6	472	-78.024%
2026-06-10	55.2500	55.5000	55.2000	55.4200	-3.483%	8	471	-79.610%
2026-06-09	49.0700	57.4200	49.0700	57.4200	+11.712%	6	474	-80.320%
2026-06-08	52.2000	52.2000	51.4000	51.4000	-9.825%	2	477	-78.016%
2026-06-05	57.0000	57.0000	57.0000	57.0000	+30.584%	1	477	-80.175%
2026-06-03	42.8700	43.6500	42.8700	43.6500	+3.191%	2	477	-74.112%
2026-06-02	42.3000	42.3000	42.3000	42.3000	-5.411%	1	478	-73.286%
2026-06-01	44.7200	44.7200	44.7200	44.7200	-6.833%	1	478	-74.732%
2026-05-29	48.0000	48.0000	48.0000	48.0000	-16.230%	1	477	-76.458%
2026-05-22	57.3000	57.3000	57.3000	57.3000	-11.094%	1	477	-80.279%
2026-05-19	66.5500	66.5500	64.4500	64.4500	+3.868%	321	477	-82.467%
2026-05-14	61.7500	62.0500	61.7500	62.0500	-7.347%	2	248	-81.789%
2026-05-12	66.9700	66.9700	66.9700	66.9700	+6.318%	1	248	-83.127%
2026-05-11	60.0100	62.9900	60.0100	62.9900	+1.108%	6	248	-82.061%
2026-05-08	62.8800	62.8800	62.3000	62.3000	-9.710%	4	248	-81.862%
2026-05-07	69.0000	69.0000	69.0000	69.0000	-0.791%	1	246	-83.623%
2026-05-05	69.6500	69.6500	68.8100	69.5500	-9.464%	5	245	-83.753%
2026-05-04	76.0000	76.8200	75.6800	76.8200	-7.043%	4	248	-85.290%
2026-05-01	84.3700	84.3700	82.6400	82.6400	-5.662%	3	245	-86.326%
2026-04-30	84.5000	89.1400	84.5000	87.6000	-1.017%	27	245	-87.100%
2026-04-29	86.4900	88.7300	86.4300	88.5000	-6.101%	203	240	-87.232%
2026-04-24	94.2500	94.2500	94.2500	94.2500	-3.600%	2	238	-88.011%
2026-04-23	97.7700	97.7700	97.7700	97.7700	-5.133%	200	240	-88.442%
2026-04-20	103.3400	103.3400	102.9700	103.0600	+0.419%	3	67	-89.036%
2026-04-17	102.6300	102.6300	102.6300	102.6300	-4.039%	1	68	-88.990%
2026-04-15	106.9500	106.9500	106.9500	106.9500	+3.035%	1	69	-89.434%
2026-04-14	107.0000	107.0000	103.6500	103.8000	-4.631%	6	69	-89.114%
2026-04-13	114.7400	114.7400	108.8400	108.8400	-2.069%	7	68	-89.618%
2026-04-10	111.3300	111.3300	111.1400	111.1400	-1.121%	2	61	-89.833%
2026-04-09	112.4000	112.4000	112.4000	112.4000	-3.312%	5	59	-89.947%
2026-04-08	116.2500	116.2500	116.2500	116.2500	-8.788%	1	59	-90.280%
2026-04-01	127.4800	127.4800	127.4500	127.4500	-3.300%	2	59	-91.134%
2026-03-26	129.0000	131.8000	129.0000	131.8000	+10.896%	25	59	-91.426%
2026-03-24	118.8500	118.8500	118.8500	118.8500	+7.557%	20	79	-90.492%
2026-03-23	110.5000	110.5000	110.5000	110.5000	-1.647%	5	59	-89.774%
2026-03-20	112.4000	112.4000	112.3500	112.3500	+1.683%	2	54	-89.942%
2026-03-19	110.5000	110.5000	110.4900	110.4900	+7.428%	2	54	-89.773%
2026-03-18	103.7200	103.7200	102.8500	102.8500	-12.094%	2	53	-89.013%
2026-03-13	115.4700	117.0000	115.4700	117.0000	-4.294%	5	51	-90.342%
2026-03-12	122.2500	122.2500	122.2500	122.2500	+3.339%	4	54	-90.757%
2026-03-11	118.3000	118.3000	118.3000	118.3000	-2.110%	1	50	-90.448%
2026-03-10	120.7900	120.8500	120.7900	120.8500	-6.099%	2	49	-90.650%
2026-03-06	128.6000	128.7000	128.6000	128.7000	+3.715%	2	49	-91.220%
2026-03-04	121.4500	124.0900	121.4500	124.0900	-5.239%	9	48	-90.894%
2026-03-03	131.2000	131.2000	130.9500	130.9500	+10.162%	6	49	-91.371%
2026-02-24	117.7500	118.8700	117.7500	118.8700	-0.126%	8	52	-90.494%
2026-02-23	119.0200	119.0200	119.0200	119.0200	+3.182%	1	52	-90.506%
2026-02-20	116.2500	116.2500	115.3500	115.3500	-5.875%	7	53	-90.204%
2026-02-19	122.7000	123.1000	122.4500	122.5500	-6.415%	4	48	-90.779%
2026-02-06	132.3400	132.3400	130.9500	130.9500	-9.596%	4	48	-91.371%
2026-02-04	145.0500	145.0500	144.8500	144.8500	+13.965%	3	47	-92.199%
2026-02-03	127.1000	127.1000	127.1000	127.1000	+4.695%	1	47	-91.109%
2026-02-02	121.3000	121.4000	121.3000	121.4000	+4.439%	2	47	-90.692%
2026-01-30	116.2400	116.2400	116.2400	116.2400	-4.799%	1	48	-90.279%
2026-01-29	122.1000	122.1000	122.1000	122.1000	+0.826%	1	48	-90.745%
2026-01-28	119.5000	121.3000	119.5000	121.1000	-2.339%	24	47	-90.669%
2026-01-27	124.0500	124.2500	124.0000	124.0000	-15.068%	12	35	-90.887%
2026-01-09	145.9500	146.0000	145.9500	146.0000	-2.276%	2	30	-92.260%
2026-01-07	149.2000	149.4000	149.1500	149.4000	-20.064%	20	30	-92.436%
2025-12-10	188.2600	188.2600	186.9000	186.9000	-6.128%	20	15	-93.954%
2025-12-01	199.1000	199.1000	199.1000	199.1000	-0.530%	5	10	-94.324%
2025-11-28	200.1600	200.1600	200.1600	200.1600	-1.350%	5	10	-94.355%
2025-11-26	203.6300	203.6300	202.9000	202.9000	0.000%	10	0	-94.431%