Dark

MU20270617P550
MU Jun 17 2027 550.00 Put (MU270617P00550000)
option OPRA

EOD

Sep 10, 2026

27.50+5.769%(+1.50)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	28.5000	28.5000	26.8500	27.5000	+5.769%	33	2,141	0.000%
2026-09-09	28.5000	28.6500	26.0000	26.0000	-11.864%	191	2,134	+5.769%
2026-09-08	27.0600	29.5000	27.0600	29.5000	+2.573%	56	2,015	-6.780%
2026-09-04	27.9800	28.7600	27.2000	28.7600	-4.452%	7	2,014	-4.381%
2026-09-03	30.8900	32.0000	30.1000	30.1000	+1.861%	36	2,014	-8.638%
2026-09-02	31.6800	31.6800	29.5500	29.5500	-9.217%	13	1,982	-6.937%
2026-09-01	31.9500	32.5500	31.6700	32.5500	-8.310%	12	1,988	-15.515%
2026-08-28	35.5200	35.8300	35.5000	35.5000	-6.824%	7	1,988	-22.535%
2026-08-27	38.9000	38.9500	38.1000	38.1000	-7.412%	8	1,983	-27.822%
2026-08-25	40.9000	41.1500	40.9000	41.1500	-7.215%	21	1,983	-33.171%
2026-08-24	46.6000	46.6000	44.3500	44.3500	+5.595%	5	1,983	-37.993%
2026-08-21	42.0000	42.0000	42.0000	42.0000	0.000%	1	1,984	-34.524%
2026-08-20	42.9900	44.1500	42.0000	42.0000	-8.417%	8	1,983	-34.524%
2026-08-18	43.3300	46.2000	43.3300	45.8600	+17.319%	17	1,986	-40.035%
2026-08-17	39.7500	39.7500	37.7500	39.0900	-9.618%	58	1,998	-29.650%
2026-08-14	44.3800	45.2800	43.2000	43.2500	-7.189%	17	1,999	-36.416%
2026-08-13	47.3100	47.3100	45.2600	46.6000	-7.264%	32	2,005	-40.987%
2026-08-12	52.8800	52.8800	49.5000	50.2500	-12.073%	12	2,006	-45.274%
2026-08-11	58.0000	58.8700	57.1500	57.1500	-2.090%	277	2,006	-51.881%
2026-08-10	65.2000	65.2000	58.2000	58.3700	-10.269%	9	2,152	-52.887%
2026-08-07	71.3000	73.1000	65.0500	65.0500	-11.497%	258	2,154	-57.725%
2026-08-05	74.0000	74.3000	73.5000	73.5000	-6.738%	23	1,900	-62.585%
2026-08-04	78.7500	78.8100	77.0300	78.8100	-7.554%	28	1,899	-65.106%
2026-08-03	86.1700	89.0000	84.9000	85.2500	-0.814%	12	1,902	-67.742%
2026-07-30	85.9500	85.9500	85.9500	85.9500	-13.835%	1	1,900	-68.005%
2026-07-29	99.2500	100.3500	99.0000	99.7500	+4.047%	24	1,899	-72.431%
2026-07-28	96.7400	96.7400	94.7700	95.8700	+12.523%	25	1,877	-71.315%
2026-07-27	92.0000	92.0000	85.2000	85.2000	+0.531%	132	1,858	-67.723%
2026-07-24	81.6500	84.7500	80.6000	84.7500	+10.065%	11	1,732	-67.552%
2026-07-23	77.8300	78.3700	76.0000	77.0000	-4.762%	21	1,724	-64.286%
2026-07-22	80.4500	80.8500	79.0700	80.8500	-1.702%	3	1,719	-65.986%
2026-07-21	83.6000	83.6000	80.4100	82.2500	-11.985%	1,510	1,717	-66.565%
2026-07-20	91.0000	94.6700	91.0000	93.4500	+3.833%	22	341	-70.572%
2026-07-17	91.8000	91.8000	90.0000	90.0000	-4.742%	10	334	-69.444%
2026-07-16	96.5500	96.5500	94.4800	94.4800	+1.286%	11	329	-70.893%
2026-07-15	81.4500	93.2800	81.4500	93.2800	+14.454%	3	340	-70.519%
2026-07-14	79.0000	81.5000	79.0000	81.5000	-3.664%	2	339	-66.258%
2026-07-13	85.6300	85.6300	84.3500	84.6000	+2.757%	12	338	-67.494%
2026-07-10	82.3300	82.3300	82.3300	82.3300	-11.139%	1	333	-66.598%
2026-07-08	100.0000	100.0000	92.4000	92.6500	-4.129%	19	332	-70.318%
2026-07-07	96.6400	96.6400	96.6400	96.6400	+10.889%	1	320	-71.544%
2026-07-06	87.8000	87.8000	87.1500	87.1500	-6.990%	2	319	-68.445%
2026-07-02	90.8000	93.7000	90.8000	93.7000	+17.257%	4	317	-70.651%
2026-07-01	80.0000	80.0000	79.9000	79.9100	+10.464%	3	317	-65.586%
2026-06-30	72.0400	72.4100	72.0400	72.3400	-3.790%	12	314	-61.985%
2026-06-29	75.3600	78.8900	74.9000	75.1900	+3.710%	35	309	-63.426%
2026-06-26	71.7100	72.5000	71.7100	72.5000	+6.618%	2	294	-62.069%
2026-06-25	65.5000	74.1600	65.5000	68.0000	-19.288%	7	292	-59.559%
2026-06-24	85.5000	86.4000	84.2500	84.2500	+7.599%	4	292	-67.359%
2026-06-18	82.0800	82.0800	78.3000	78.3000	-6.228%	8	296	-64.879%
2026-06-17	87.5500	87.5500	83.5000	83.5000	-5.114%	5	296	-67.066%
2026-06-16	81.8500	88.0000	81.6500	88.0000	+4.451%	5	296	-68.750%
2026-06-15	82.2800	85.7000	82.2800	84.2500	-12.712%	23	297	-67.359%
2026-06-12	96.5200	96.5200	96.5200	96.5200	-6.717%	1	295	-71.508%
2026-06-11	102.5300	103.4700	99.5000	103.4700	+3.161%	26	294	-73.422%
2026-06-10	100.3000	100.3000	100.3000	100.3000	-9.132%	50	268	-72.582%
2026-06-09	110.0000	110.3800	110.0000	110.3800	+11.891%	2	253	-75.086%
2026-06-08	97.0000	99.1500	95.2500	98.6500	-5.144%	22	254	-72.124%
2026-06-05	94.0200	104.0000	94.0200	104.0000	+18.182%	11	250	-73.558%
2026-06-04	87.0000	88.3000	85.2400	88.0000	+9.235%	10	239	-68.750%
2026-06-03	81.5200	81.5200	80.5600	80.5600	-3.231%	2	230	-65.864%
2026-06-02	83.2500	83.2500	83.2500	83.2500	-3.198%	2	229	-66.967%
2026-06-01	87.1200	87.1200	85.7500	86.0000	-7.178%	8	229	-68.023%
2026-05-29	88.9000	92.6500	88.9000	92.6500	+1.981%	13	227	-70.318%
2026-05-28	91.5000	91.5000	90.8500	90.8500	-3.454%	8	228	-69.730%
2026-05-27	95.7500	95.9900	93.5000	94.1000	-1.979%	18	229	-70.776%
2026-05-26	101.1100	102.0000	94.6100	96.0000	-12.830%	15	222	-71.354%
2026-05-22	112.6300	113.1000	110.1300	110.1300	-0.560%	9	224	-75.030%
2026-05-21	112.2000	112.3000	110.7500	110.7500	-6.144%	5	218	-75.169%
2026-05-20	118.9500	119.3800	118.0000	118.0000	-1.667%	94	218	-76.695%
2026-05-19	130.8000	130.8000	120.0000	120.0000	-8.432%	2	210	-77.083%
2026-05-18	125.8000	131.0500	125.8000	131.0500	+6.980%	3	210	-79.016%
2026-05-15	120.8800	122.5000	120.8800	122.5000	+7.268%	2	210	-77.551%
2026-05-14	115.5000	115.5000	114.2000	114.2000	-0.349%	3	205	-75.919%
2026-05-13	116.7500	117.0500	114.6000	114.6000	-10.469%	14	205	-76.003%
2026-05-12	123.1100	128.0000	121.7500	128.0000	+10.919%	72	205	-78.516%
2026-05-11	110.0000	115.4000	109.9500	115.4000	-0.517%	70	205	-76.170%
2026-05-08	122.1200	122.1200	116.0000	116.0000	-12.782%	14	144	-76.293%
2026-05-07	128.8400	133.0000	126.0500	133.0000	+2.639%	9	136	-79.323%
2026-05-06	130.7700	130.7700	125.3500	129.5800	-0.872%	6	138	-78.778%
2026-05-05	132.0000	132.0000	129.2500	130.7200	-9.724%	21	138	-78.963%
2026-05-04	143.0000	144.8000	143.0000	144.8000	-7.156%	2	140	-81.008%
2026-05-01	155.8800	155.9600	155.8800	155.9600	-4.201%	2	138	-82.367%
2026-04-29	162.8000	162.8000	162.8000	162.8000	-5.349%	1	138	-83.108%
2026-04-28	172.0000	172.0000	172.0000	172.0000	+6.094%	2	139	-84.012%
2026-04-27	161.7500	164.7700	161.7500	162.1200	-9.793%	13	137	-83.037%
2026-04-22	179.7500	179.7700	179.7200	179.7200	-0.183%	5	136	-84.698%
2026-04-17	180.0500	180.0500	180.0500	180.0500	-2.014%	5	140	-84.726%
2026-04-14	183.7500	183.7500	183.7500	183.7500	-8.673%	1	136	-85.034%
2026-04-08	201.3500	201.3500	201.2000	201.2000	+3.232%	2	135	-86.332%
2026-03-19	194.9000	194.9000	194.9000	194.9000	-2.953%	30	135	-85.890%
2026-03-13	200.8300	200.8300	200.8300	200.8300	-4.376%	1	105	-86.307%
2026-03-02	210.9500	210.9500	210.0200	210.0200	+0.850%	2	104	-86.906%
2026-02-26	208.2500	208.2500	208.2500	208.2500	+3.530%	2	103	-86.795%
2026-02-20	203.6500	204.0500	200.9000	201.1500	-5.341%	4	103	-86.329%
2026-02-17	212.5000	212.5000	212.5000	212.5000	+3.482%	2	101	-87.059%
2026-02-02	205.3500	205.3500	205.3500	205.3500	-5.564%	1	99	-86.608%
2026-01-27	218.0500	218.0500	217.4500	217.4500	-4.034%	73	99	-87.353%
2026-01-26	227.5900	227.5900	226.5900	226.5900	-7.514%	2	26	-87.864%
2026-01-09	245.0000	245.0000	245.0000	245.0000	-1.313%	1	26	-88.776%
2026-01-07	248.8500	248.8500	248.2600	248.2600	0.000%	50	25	-88.923%