Dark

MU20270617P500
MU Jun 17 2027 500.00 Put (MU270617P00500000)
option OPRA

EOD

Sep 10, 2026

19.64+3.641%(+0.69)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	20.4000	20.4000	19.3000	19.6400	+3.641%	39	1,894	0.000%
2026-09-09	20.3000	20.3000	18.9500	18.9500	-8.542%	18	1,881	+3.641%
2026-09-08	20.7000	20.9100	20.3500	20.7200	+3.085%	165	1,880	-5.212%
2026-09-04	19.7000	20.6900	19.4000	20.1000	-0.985%	165	1,876	-2.289%
2026-09-03	22.5000	22.5000	20.3000	20.3000	-2.122%	54	1,876	-3.251%
2026-09-02	22.8200	23.0900	20.7400	20.7400	-7.204%	37	1,849	-5.304%
2026-09-01	21.7400	22.3500	20.8500	22.3500	+1.822%	27	1,834	-12.125%
2026-08-31	24.3500	24.5000	21.7000	21.9500	-11.989%	37	1,821	-10.524%
2026-08-28	26.5300	26.5300	24.5000	24.9400	-9.996%	34	1,825	-21.251%
2026-08-27	28.0000	28.0000	27.7100	27.7100	-1.738%	5	1,834	-29.123%
2026-08-26	27.8800	28.3900	27.8800	28.2000	-4.890%	23	1,836	-30.355%
2026-08-25	29.0000	30.7500	29.0000	29.6500	-5.813%	45	1,839	-33.761%
2026-08-24	33.7900	34.6000	31.4700	31.4800	+3.894%	9	1,840	-37.611%
2026-08-21	31.0000	31.3000	30.0000	30.3000	-5.313%	21	1,838	-35.182%
2026-08-20	29.4500	32.9800	29.4500	32.0000	-3.323%	33	1,843	-38.625%
2026-08-19	32.6000	34.9900	32.6000	33.1000	-3.131%	30	1,842	-40.665%
2026-08-18	32.1500	34.1700	32.1500	34.1700	+19.267%	12	1,841	-42.523%
2026-08-17	28.6500	28.6800	27.7500	28.6500	-10.886%	54	1,833	-31.449%
2026-08-14	33.7200	33.8000	32.0500	32.1500	-8.143%	35	1,823	-38.911%
2026-08-13	36.0000	36.0000	34.0000	35.0000	-6.317%	73	1,828	-43.886%
2026-08-12	39.9800	40.0000	37.3600	37.3600	-15.647%	23	1,807	-47.430%
2026-08-11	45.4800	47.2500	43.3000	44.2900	-5.221%	39	1,807	-55.656%
2026-08-10	51.0500	51.0500	43.5000	46.7300	-7.042%	453	1,826	-57.971%
2026-08-07	53.0000	53.0000	50.2700	50.2700	-8.600%	263	1,898	-60.931%
2026-08-06	66.0000	66.0000	55.0000	55.0000	-1.786%	27	2,017	-64.291%
2026-08-05	57.4400	58.5500	56.0000	56.0000	-8.497%	34	2,024	-64.929%
2026-08-04	60.4000	61.6600	60.4000	61.2000	-7.553%	13	2,007	-67.908%
2026-08-03	70.0000	70.2700	66.2000	66.2000	-2.647%	15	2,009	-70.332%
2026-07-31	61.1500	68.0000	61.0000	68.0000	+2.564%	24	2,003	-71.118%
2026-07-30	71.0000	71.0000	66.3000	66.3000	-19.685%	140	1,988	-70.377%
2026-07-29	77.7900	82.5500	77.2000	82.5500	+13.237%	44	1,939	-76.208%
2026-07-28	75.8000	78.5700	72.8500	72.9000	+8.369%	154	1,906	-73.059%
2026-07-27	70.0900	70.0900	66.2600	67.2700	-0.178%	258	1,792	-70.804%
2026-07-24	64.4500	67.3900	64.4500	67.3900	+6.968%	4	1,538	-70.856%
2026-07-23	64.0000	67.0000	61.0000	63.0000	-1.254%	36	1,536	-68.825%
2026-07-22	65.0000	65.0000	63.5000	63.8000	-1.846%	9	1,530	-69.216%
2026-07-21	66.5000	66.5000	63.9700	65.0000	-13.333%	9	1,539	-69.785%
2026-07-20	72.5500	75.0000	72.5500	75.0000	+7.296%	3	1,541	-73.813%
2026-07-17	80.8500	80.8500	69.5000	69.9000	-6.800%	78	1,540	-71.903%
2026-07-16	74.4300	75.3700	73.0800	75.0000	+4.895%	9	1,576	-73.813%
2026-07-15	64.9500	74.0000	63.2500	71.5000	+11.859%	22	1,572	-72.531%
2026-07-14	62.1700	65.5500	62.1700	63.9200	-5.792%	23	1,559	-69.274%
2026-07-13	72.0000	72.0000	67.8500	67.8500	+2.865%	39	1,559	-71.054%
2026-07-10	67.9500	67.9500	65.9600	65.9600	-1.947%	332	1,547	-70.224%
2026-07-09	66.7400	67.2700	66.7400	67.2700	-8.351%	2	1,292	-70.804%
2026-07-08	80.2000	80.2000	73.4000	73.4000	-4.514%	305	1,290	-73.243%
2026-07-07	76.5100	78.0000	76.5100	76.8700	+10.525%	30	988	-74.450%
2026-07-06	69.4000	69.5500	69.0000	69.5500	-5.310%	6	959	-71.761%
2026-07-02	66.8900	75.5000	65.7000	73.4500	+12.309%	151	843	-73.261%
2026-07-01	63.0000	65.4000	62.5800	65.4000	+13.640%	19	843	-69.969%
2026-06-30	57.5500	57.5500	57.5500	57.5500	-1.624%	1	830	-65.873%
2026-06-29	58.9200	64.2500	58.5000	58.5000	+3.540%	63	829	-66.427%
2026-06-26	58.3500	58.3500	53.9000	56.5000	+4.340%	38	805	-65.239%
2026-06-25	53.8000	58.5600	52.5000	54.1500	-19.778%	54	812	-63.730%
2026-06-24	68.1300	68.1500	67.4700	67.5000	-3.433%	13	805	-70.904%
2026-06-23	71.7400	71.7400	68.2200	69.9000	+16.733%	65	808	-71.903%
2026-06-22	61.1000	61.2200	59.7000	59.8800	-6.961%	79	813	-67.201%
2026-06-18	64.0000	64.3600	63.9000	64.3600	-7.847%	127	806	-69.484%
2026-06-17	69.8400	69.8400	69.8400	69.8400	-1.146%	1	806	-71.879%
2026-06-16	68.0000	70.6500	65.0000	70.6500	+3.974%	15	806	-72.201%
2026-06-15	69.5500	69.5500	67.5000	67.9500	-8.939%	23	801	-71.096%
2026-06-11	83.5000	83.5000	74.6200	74.6200	-12.837%	57	792	-73.680%
2026-06-10	83.8000	85.6100	83.8000	85.6100	+1.917%	13	795	-77.059%
2026-06-09	74.4000	86.3000	72.6500	84.0000	+5.727%	38	802	-76.619%
2026-06-08	78.6100	79.4500	76.6500	79.4500	-5.831%	13	774	-75.280%
2026-06-05	75.0200	85.0000	75.0200	84.3700	+19.420%	160	775	-76.722%
2026-06-04	70.0000	71.1900	69.2000	70.6500	+9.281%	100	727	-72.201%
2026-06-03	64.8600	64.8600	64.0000	64.6500	-0.538%	6	657	-69.621%
2026-06-02	67.7300	67.7300	65.0000	65.0000	-3.389%	4	663	-69.785%
2026-06-01	69.3500	69.3500	67.2800	67.2800	-8.463%	29	663	-70.809%
2026-05-29	70.0000	73.5000	70.0000	73.5000	-0.541%	11	655	-73.279%
2026-05-28	73.5700	73.9000	73.1000	73.9000	-0.805%	11	652	-73.424%
2026-05-27	74.0000	77.0000	73.0000	74.5000	+0.676%	33	641	-73.638%
2026-05-26	83.8400	83.8400	74.0000	74.0000	-8.811%	37	646	-73.459%
2026-05-22	89.8000	89.9800	81.1500	81.1500	-8.087%	6	649	-75.798%
2026-05-21	92.0000	92.0000	88.2900	88.2900	-8.060%	48	649	-77.755%
2026-05-20	93.5500	96.0300	93.5500	96.0300	-1.860%	23	649	-79.548%
2026-05-19	108.0000	108.0000	96.2500	97.8500	-8.337%	12	643	-79.928%
2026-05-18	94.8400	106.7500	94.8400	106.7500	+10.256%	223	643	-81.602%
2026-05-15	100.0000	100.0000	95.5000	96.8200	+4.977%	236	643	-79.715%
2026-05-14	95.5000	95.5000	92.0900	92.2300	-0.119%	34	343	-78.705%
2026-05-13	95.0000	97.7500	92.3400	92.3400	-5.360%	7	327	-78.731%
2026-05-12	97.9500	104.0000	97.4100	97.5700	+4.577%	48	327	-79.871%
2026-05-11	84.6900	94.2200	84.6900	93.3000	-0.235%	18	327	-78.950%
2026-05-08	100.0000	100.0000	93.5200	93.5200	-12.426%	14	299	-78.999%
2026-05-07	102.9000	107.0000	102.9000	106.7900	+3.099%	4	294	-81.609%
2026-05-06	101.5000	108.2500	100.5500	103.5800	-1.727%	13	294	-81.039%
2026-05-05	107.8500	107.8500	103.3300	105.4000	-9.915%	34	291	-81.366%
2026-05-04	114.0000	117.0000	113.9300	117.0000	-7.054%	12	263	-83.214%
2026-05-01	125.0000	125.8800	123.0000	125.8800	-4.347%	5	258	-84.398%
2026-04-30	133.4600	133.4600	131.6000	131.6000	-2.352%	7	258	-85.076%
2026-04-28	138.0400	140.6500	134.0000	134.7700	+2.253%	116	252	-85.427%
2026-04-27	131.8000	131.8000	131.8000	131.8000	-4.700%	1	145	-85.099%
2026-04-24	139.1400	139.1400	138.2500	138.3000	-2.599%	4	145	-85.799%
2026-04-22	142.2400	142.2400	141.9900	141.9900	-6.837%	5	144	-86.168%
2026-04-20	152.4100	152.4100	152.4100	152.4100	+0.601%	5	143	-87.114%
2026-04-16	151.5000	151.5000	151.5000	151.5000	+1.828%	1	139	-87.036%
2026-04-15	148.7800	148.7800	148.7800	148.7800	-2.822%	3	138	-86.799%
2026-04-14	153.1000	153.1000	153.1000	153.1000	-6.475%	1	135	-87.172%
2026-04-13	163.6000	163.8000	163.6000	163.7000	+1.093%	8	135	-88.002%
2026-04-09	161.9300	161.9300	161.9300	161.9300	-10.881%	1	131	-87.871%
2026-04-06	181.7000	181.7000	181.7000	181.7000	-3.796%	3	131	-89.191%
2026-03-27	188.8700	188.8700	188.8700	188.8700	+6.059%	5	131	-89.601%
2026-03-25	178.0800	178.0800	178.0800	178.0800	+3.535%	2	129	-88.971%
2026-03-24	172.4800	172.6400	172.0000	172.0000	+10.045%	3	129	-88.581%
2026-03-19	160.2700	160.2700	156.2000	156.3000	+0.547%	23	129	-87.434%
2026-03-16	156.3700	156.3700	155.4500	155.4500	-6.259%	7	124	-87.366%
2026-03-13	165.8300	165.8300	165.8300	165.8300	-6.258%	1	121	-88.157%
2026-03-04	176.4000	176.9000	175.0000	176.9000	+6.888%	6	121	-88.898%
2026-02-23	165.5000	165.5000	165.5000	165.5000	-1.547%	3	120	-88.133%
2026-02-20	167.9000	168.1000	167.9000	168.1000	-4.353%	2	120	-88.316%
2026-02-19	175.6100	175.7500	175.6100	175.7500	+1.631%	2	121	-88.825%
2026-02-18	172.5300	172.9300	172.5300	172.9300	-8.016%	2	120	-88.643%
2026-02-09	188.0000	188.0000	188.0000	188.0000	-6.977%	10	119	-89.553%
2026-02-04	198.5000	202.1000	198.5000	202.1000	+12.905%	102	112	-90.282%
2026-01-30	179.0000	179.0000	179.0000	179.0000	-3.738%	1	11	-89.028%
2026-01-22	185.9500	185.9500	185.9500	185.9500	0.000%	10	10	-89.438%