Dark

MU20270617P70
MU Jun 17 2027 70.00 Put (MU270617P00070000)
option OPRA

EOD

Sep 4, 2026

0.1600+6.667%(+0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.3500	0.3500	0.1600	0.1600	+6.667%	6	5,074	0.000%
2026-09-02	0.2500	0.2700	0.1500	0.1500	-28.571%	6	5,074	+6.667%
2026-09-01	0.3100	0.3100	0.1000	0.2100	+23.529%	265	5,075	-23.810%
2026-08-31	0.3200	0.4200	0.1000	0.1700	-19.048%	181	5,089	-5.882%
2026-08-28	0.3300	0.3300	0.1700	0.2100	-8.696%	157	5,044	-23.810%
2026-08-27	0.2000	0.2300	0.2000	0.2300	0.000%	2	5,029	-30.435%
2026-08-25	0.2300	0.2300	0.2300	0.2300	0.000%	1	5,028	-30.435%
2026-08-24	0.3300	0.3800	0.2000	0.2300	-14.815%	191	5,029	-30.435%
2026-08-21	0.3500	0.4000	0.2400	0.2700	+17.391%	385	5,055	-40.741%
2026-08-20	0.2400	0.3600	0.1700	0.2300	+9.524%	402	4,920	-30.435%
2026-08-19	0.2700	0.2800	0.1500	0.2100	+23.529%	527	4,805	-23.810%
2026-08-18	0.2300	0.3000	0.1500	0.1700	-22.727%	456	4,670	-5.882%
2026-08-14	0.5200	0.5200	0.2200	0.2200	-24.138%	15	4,546	-27.273%
2026-08-13	0.3400	0.3800	0.2700	0.2900	-61.842%	48	4,544	-44.828%
2026-08-07	0.7600	0.7600	0.7600	0.7600	-10.588%	1	4,529	-78.947%
2026-07-21	0.9200	0.9400	0.8500	0.8500	-16.667%	4	4,530	-81.176%
2026-07-20	0.9200	1.1300	0.8700	1.0200	+45.714%	42	4,531	-84.314%
2026-07-17	0.8500	0.9300	0.4100	0.7000	-36.937%	4	4,534	-77.143%
2026-07-10	1.1100	1.1100	1.1100	1.1100	+18.085%	1	4,534	-85.586%
2026-07-01	0.9400	0.9400	0.9400	0.9400	+22.078%	2	4,533	-82.979%
2026-06-30	0.8700	0.8700	0.7700	0.7700	-3.750%	24	4,533	-79.221%
2026-06-23	0.9700	0.9800	0.8000	0.8000	-33.884%	6	4,523	-80.000%
2026-06-18	1.2100	2.3300	1.2100	1.2100	+14.151%	3	4,528	-86.777%
2026-06-11	1.1300	1.1300	1.0600	1.0600	+2.913%	2	4,528	-84.906%
2026-06-09	1.0300	1.0300	1.0300	1.0300	+10.753%	3	4,527	-84.466%
2026-06-08	1.1700	1.1700	0.8100	0.9300	-2.105%	20	4,524	-82.796%
2026-06-04	1.0200	1.0200	0.9500	0.9500	+53.226%	6	4,521	-83.158%
2026-06-02	1.0500	1.0900	0.6200	0.6200	-18.421%	29	4,520	-74.194%
2026-06-01	1.0000	1.0000	0.7600	0.7600	-24.000%	2	4,523	-78.947%
2026-05-28	1.0000	1.0000	1.0000	1.0000	-10.714%	2	4,523	-84.000%
2026-05-26	1.1200	1.1200	1.1200	1.1200	+8.738%	2	4,523	-85.714%
2026-05-22	1.0300	1.0300	1.0000	1.0300	-26.429%	8	4,523	-84.466%
2026-05-19	1.2900	1.5200	1.0000	1.4000	+40.000%	46	4,523	-88.571%
2026-05-15	1.0000	1.0000	1.0000	1.0000	+7.527%	2	4,518	-84.000%
2026-05-14	1.0400	1.3300	0.9300	0.9300	-25.600%	8	4,518	-82.796%
2026-05-13	0.9500	1.2600	0.9400	1.2500	+25.000%	8	4,518	-87.200%
2026-05-12	3.4800	3.4800	1.0000	1.0000	+28.205%	134	4,518	-84.000%
2026-05-11	0.6100	0.7800	0.6100	0.7800	+5.405%	3	4,518	-79.487%
2026-05-08	0.7400	0.7400	0.7400	0.7400	-9.756%	1	4,478	-78.378%
2026-05-07	1.2700	1.2700	0.7400	0.8200	-10.870%	349	4,478	-80.488%
2026-05-06	0.9300	0.9300	0.8800	0.9200	-7.071%	12	4,465	-82.609%
2026-05-05	0.9900	0.9900	0.9900	0.9900	+4.211%	10	4,468	-83.838%
2026-05-04	1.1400	1.2200	0.7800	0.9500	+1.064%	96	4,468	-83.158%
2026-05-01	1.0000	1.5500	0.9100	0.9400	-6.931%	469	4,432	-82.979%
2026-04-30	1.1800	1.1800	1.0000	1.0100	-7.339%	63	4,432	-84.158%
2026-04-29	1.3700	1.4300	1.0000	1.0900	-13.492%	372	4,431	-85.321%
2026-04-28	1.2000	1.3900	0.9700	1.2600	-1.563%	40	4,431	-87.302%
2026-04-27	1.5000	1.6600	0.9700	1.2800	-6.569%	419	4,427	-87.500%
2026-04-24	1.7900	1.7900	1.2400	1.3700	+1.481%	251	4,418	-88.321%
2026-04-23	1.8000	2.0800	1.2000	1.3500	0.000%	350	4,417	-88.148%
2026-04-22	1.3600	1.5800	1.3000	1.3500	-2.174%	39	4,415	-88.148%
2026-04-21	1.5200	1.6700	1.3300	1.3800	-14.815%	110	4,408	-88.406%
2026-04-20	1.2700	1.6200	1.2700	1.6200	+5.195%	31	4,408	-90.123%
2026-04-17	1.6200	1.9000	1.5100	1.5400	-1.282%	338	4,407	-89.610%
2026-04-16	2.0800	2.1800	1.5500	1.5600	-0.637%	35	4,150	-89.744%
2026-04-15	1.6400	2.2700	1.5700	1.5700	-15.591%	90	4,149	-89.809%
2026-04-14	2.0200	2.0600	1.5200	1.8600	+9.412%	41	4,146	-91.398%
2026-04-13	1.7500	1.7500	1.7000	1.7000	+7.595%	3	4,142	-90.588%
2026-04-10	1.9300	1.9300	1.5800	1.5800	+110.667%	10	4,145	-89.873%
2026-04-09	1.9200	1.9200	0.7500	0.7500	-63.942%	2	4,145	-78.667%
2026-03-30	2.0800	2.0800	2.0800	2.0800	+34.194%	5	4,147	-92.308%
2026-03-27	1.8000	1.8200	1.5500	1.5500	-18.421%	69	4,142	-89.677%
2026-03-26	1.9000	1.9000	1.9000	1.9000	+7.345%	27	4,147	-91.579%
2026-03-24	1.7500	2.1700	1.7400	1.7700	-13.659%	67	4,120	-90.960%
2026-03-20	2.3000	2.4300	2.0500	2.0500	+6.218%	258	4,120	-92.195%
2026-03-19	1.9300	1.9300	1.9300	1.9300	+7.222%	10	3,889	-91.710%
2026-03-17	1.8100	1.8100	1.8000	1.8000	-24.370%	8	3,899	-91.111%
2026-03-16	2.0100	2.3800	2.0000	2.3800	+5.778%	12	3,907	-93.277%
2026-03-12	2.0000	2.4000	2.0000	2.2500	+11.386%	33	3,907	-92.889%
2026-03-11	2.0600	2.0600	1.9100	2.0200	-6.047%	42	3,905	-92.079%
2026-03-10	2.4900	2.6600	1.8300	2.1500	-12.245%	146	3,907	-92.558%
2026-03-09	2.5500	2.7000	2.2600	2.4500	-2.390%	41	3,849	-93.469%
2026-03-06	2.3000	2.5100	2.2900	2.5100	+14.612%	27	3,849	-93.625%
2026-03-05	2.5000	2.5200	2.1900	2.1900	+0.922%	114	3,839	-92.694%
2026-03-04	2.2100	2.2400	2.1600	2.1700	-17.803%	8	3,739	-92.627%
2026-03-03	2.4900	2.7400	2.1700	2.6400	+25.714%	58	3,739	-93.939%
2026-03-02	2.2500	2.3200	2.0100	2.1000	+8.808%	242	3,738	-92.381%
2026-02-27	2.2300	2.2500	1.9300	1.9300	-8.531%	8	3,539	-91.710%
2026-02-26	2.3700	2.7000	2.1100	2.1100	-0.939%	44	3,539	-92.417%
2026-02-25	2.3100	2.4800	1.9500	2.1300	-3.182%	94	3,489	-92.488%
2026-02-24	2.1400	2.3300	1.9500	2.2000	+0.457%	127	3,489	-92.727%
2026-02-23	2.3000	2.3000	2.0300	2.1900	+12.887%	6	3,489	-92.694%
2026-02-20	2.1100	2.1400	1.8500	1.9400	-5.366%	17	3,489	-91.753%
2026-02-19	2.2700	2.6100	2.0500	2.0500	-18.000%	31	3,490	-92.195%
2026-02-18	2.2500	2.9800	2.1000	2.5000	-1.186%	79	3,489	-93.600%
2026-02-17	2.6000	2.8100	2.2300	2.5300	+12.444%	112	3,439	-93.676%
2026-02-11	2.2500	2.2500	2.2500	2.2500	-5.858%	1	3,439	-92.889%
2026-02-09	2.9600	2.9600	2.2600	2.3900	+9.132%	14	3,439	-93.305%
2026-02-06	2.2900	2.2900	2.1900	2.1900	-5.195%	8	3,439	-92.694%
2026-02-05	3.4100	3.4100	2.3100	2.3100	-3.750%	29	3,439	-93.074%
2026-02-04	2.6500	2.6500	2.4000	2.4000	+47.239%	20	3,440	-93.333%
2026-02-03	2.1600	2.1600	1.6300	1.6300	-19.307%	4	3,440	-90.184%
2026-01-30	2.2900	2.2900	2.0200	2.0200	+5.208%	2	3,440	-92.079%
2026-01-29	2.1000	2.1500	1.9200	1.9200	-12.727%	14	3,440	-91.667%
2026-01-28	2.0800	2.4500	2.0500	2.2000	-2.222%	69	3,440	-92.727%
2026-01-27	2.6800	2.6800	2.1600	2.2500	-7.025%	20	3,439	-92.889%
2026-01-26	4.0600	4.0600	2.2000	2.4200	+7.556%	14	3,439	-93.388%
2026-01-23	2.4900	2.9000	2.2500	2.2500	0.000%	36	3,439	-92.889%
2026-01-22	2.2500	2.2500	2.2500	2.2500	-2.174%	2	3,439	-92.889%
2026-01-21	2.3800	2.3800	2.1600	2.3000	-7.258%	175	3,439	-93.043%
2026-01-20	2.5200	2.5200	2.4800	2.4800	-0.402%	4	3,283	-93.548%
2026-01-16	2.0900	2.4900	2.0900	2.4900	+3.750%	20	3,283	-93.574%
2026-01-15	2.9800	2.9800	2.3900	2.4000	-4.000%	198	3,283	-93.333%
2026-01-14	2.6000	2.6000	2.5000	2.5000	-1.575%	9	3,172	-93.600%
2026-01-13	2.4400	2.6700	2.4400	2.5400	-5.224%	14	3,172	-93.701%
2026-01-12	2.4300	2.6800	2.1500	2.6800	+6.349%	8	3,172	-94.030%
2026-01-09	2.9000	2.9000	2.5200	2.5200	-10.000%	4	3,172	-93.651%
2026-01-08	2.2600	3.1500	2.2600	2.8000	0.000%	257	3,172	-94.286%
2026-01-05	3.3000	3.3000	2.8000	2.8000	+3.704%	200	2,922	-94.286%
2026-01-02	2.7000	2.7000	2.7000	2.7000	-6.897%	1	2,738	-94.074%
2025-12-31	3.2500	3.2500	2.9000	2.9000	+19.835%	225	2,529	-94.483%
2025-12-26	2.4200	2.4200	2.4200	2.4200	-29.855%	3	2,529	-93.388%
2025-12-12	3.4500	3.4500	3.4500	3.4500	+7.813%	1	2,529	-95.362%
2025-12-11	3.2000	3.2000	3.2000	3.2000	-3.030%	1	2,530	-95.000%
2025-12-10	3.3500	3.3500	3.3000	3.3000	-9.589%	2	2,530	-95.152%
2025-11-26	3.6500	3.6500	3.6500	3.6500	-7.595%	3	2,530	-95.616%
2025-11-24	3.9500	3.9500	3.9500	3.9500	-1.250%	10	2,530	-95.949%
2025-11-21	4.0000	4.0000	4.0000	4.0000	-16.667%	1	2,530	-96.000%
2025-11-20	3.6200	4.8000	3.6200	4.8000	+20.000%	4	2,531	-96.667%
2025-11-07	3.9000	4.0000	3.9000	4.0000	+9.589%	2	2,528	-96.000%
2025-11-06	3.6500	3.6500	3.6500	3.6500	-1.351%	1	2,528	-95.616%
2025-11-05	3.7000	3.7000	3.7000	3.7000	-3.896%	1	2,527	-95.676%
2025-10-31	3.5000	3.8500	3.5000	3.8500	+10.000%	2	2,526	-95.844%
2025-10-30	3.7000	3.7000	3.5000	3.5000	-0.285%	1,502	2,527	-95.429%
2025-10-29	3.5100	3.5100	3.5100	3.5100	-3.039%	1	1,350	-95.442%
2025-10-24	3.6200	3.6200	3.6200	3.6200	-2.688%	5	1,350	-95.580%
2025-10-20	3.7200	3.7200	3.7200	3.7200	+13.761%	1	1,350	-95.699%
2025-09-12	3.2700	3.2700	3.2700	3.2700	-0.305%	1	1,349	-95.107%
2025-09-11	3.2800	3.2800	3.2800	3.2800	-34.400%	1	1,349	-95.122%
2025-08-28	5.0000	5.0000	5.0000	5.0000	-2.534%	5	1,350	-96.800%
2025-08-18	5.1300	5.1300	5.1300	5.1300	-1.346%	2	1,350	-96.881%
2025-08-14	5.2000	5.2000	5.2000	5.2000	+2.970%	31	1,350	-96.923%
2025-08-13	5.0500	5.0500	5.0500	5.0500	-32.032%	10	1,349	-96.832%
2025-08-01	7.4300	7.4300	7.4300	7.4300	+19.839%	1	1,349	-97.847%
2025-07-29	6.2000	6.2000	6.2000	6.2000	+3.333%	5	1,348	-97.419%
2025-07-03	6.0000	6.0000	6.0000	6.0000	-9.091%	1	1,348	-97.333%
2025-06-25	6.6000	6.6000	6.6000	6.6000	+2.804%	2	1,348	-97.576%
2025-06-24	6.5100	6.5100	6.4200	6.4200	-13.360%	250	1,348	-97.508%
2025-06-20	7.4100	7.4100	7.4100	7.4100	+0.954%	200	1,598	-97.841%
2025-06-18	7.3400	7.3400	7.3400	7.3400	-2.394%	200	1,598	-97.820%
2025-06-16	7.5400	7.5400	7.5200	7.5200	-1.571%	300	1,598	-97.872%
2025-06-11	7.5000	7.6500	7.5000	7.6400	-16.594%	400	1,742	-97.906%
2025-06-03	9.1600	9.1600	9.1600	9.1600	-6.816%	1	2,063	-98.253%
2025-06-02	9.8300	9.8300	9.8300	9.8300	-11.839%	1	2,063	-98.372%
2025-05-23	11.1500	11.2300	11.1500	11.1500	+16.146%	6	2,061	-98.565%
2025-05-20	9.5000	9.6000	9.5000	9.6000	-2.538%	2	2,061	-98.333%
2025-05-16	9.7500	9.8500	9.7500	9.8500	-3.620%	6	2,061	-98.376%
2025-05-15	10.2200	10.2200	10.2200	10.2200	-3.585%	1	2,062	-98.434%
2025-05-13	10.6000	10.6000	10.6000	10.6000	-16.272%	1	2,061	-98.491%
2025-05-09	12.6600	12.6600	12.6600	12.6600	-7.927%	4	2,062	-98.736%
2025-05-02	13.7500	13.7500	13.7500	13.7500	-10.131%	2	2,064	-98.836%
2025-04-30	15.3000	15.3000	15.3000	15.3000	+3.518%	42	2,065	-98.954%
2025-04-29	14.7800	14.7800	14.7800	14.7800	+1.931%	1	2,065	-98.917%
2025-04-28	14.5000	14.5000	14.5000	14.5000	-16.762%	1	2,064	-98.897%
2025-04-22	17.8700	17.9300	17.0300	17.4200	-10.252%	1,004	2,063	-99.082%
2025-04-04	18.4500	19.4100	18.4500	19.4100	+34.325%	24	1,293	-99.176%
2025-04-03	13.5100	14.4500	13.5100	14.4500	+20.417%	1,247	1,281	-98.893%
2025-03-31	12.0000	12.0000	12.0000	12.0000	+23.711%	1	41	-98.667%
2025-03-24	9.7000	9.7000	9.7000	9.7000	-7.619%	15	42	-98.351%
2025-03-21	10.2500	10.5000	10.1300	10.5000	-5.405%	32	57	-98.476%
2025-03-12	11.1000	11.1000	11.1000	11.1000	-13.953%	10	42	-98.559%
2025-03-11	12.9000	12.9000	12.9000	12.9000	+2.789%	5	51	-98.760%
2025-03-10	12.4400	12.5500	12.4400	12.5500	+5.021%	13	46	-98.725%
2025-03-07	11.9500	11.9500	11.9500	11.9500	-1.158%	2	33	-98.661%
2025-03-06	12.0900	12.0900	12.0900	12.0900	0.000%	3	26	-98.677%
2025-03-04	12.0900	12.0900	12.0900	12.0900	+7.658%	3	26	-98.677%
2025-03-03	11.2300	11.2300	11.2300	11.2300	+4.562%	3	26	-98.575%
2025-02-27	10.7400	10.7400	10.7400	10.7400	+23.307%	4	23	-98.510%
2025-02-21	8.7100	8.7100	8.7100	8.7100	+7.398%	2	19	-98.163%
2025-02-18	8.1100	8.1100	8.1100	8.1100	-20.723%	1	18	-98.027%
2025-02-13	10.2300	10.2300	10.2300	10.2300	-6.319%	1	18	-98.436%
2025-02-12	10.9200	10.9200	10.9200	10.9200	+5.202%	1	18	-98.535%
2025-02-11	10.3800	10.3800	10.3800	10.3800	-10.130%	1	19	-98.459%
2025-01-29	11.5500	11.5500	11.5500	11.5500	+8.962%	1	18	-98.615%
2025-01-28	10.6000	10.6000	10.6000	10.6000	+23.256%	1	17	-98.491%
2025-01-24	8.6500	8.6500	8.6000	8.6000	+3.614%	4	16	-98.140%
2025-01-23	8.4500	8.4500	8.3000	8.3000	+12.925%	12	15	-98.072%
2025-01-22	7.3500	7.3500	7.3500	7.3500	0.000%	3	3	-97.823%