Dark

MU20281215P300
MU Dec 15 2028 300.00 Put (MU281215P00300000)
option OPRA

EOD

Sep 10, 2026

22.85+1.106%(+0.25)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	22.5000	23.0000	22.5000	22.8500	+1.106%	25	1,836	0.000%
2026-09-09	23.5000	23.5500	22.6000	22.6000	-6.843%	4	1,838	+1.106%
2026-09-08	25.3000	25.3000	24.1000	24.2600	+0.248%	25	1,840	-5.812%
2026-09-04	23.7500	25.0000	22.5500	24.2000	-1.666%	24	1,832	-5.579%
2026-09-03	24.6000	24.6100	24.6000	24.6100	+0.985%	2	1,832	-7.152%
2026-09-02	24.3700	24.3700	24.3700	24.3700	-4.244%	1	1,832	-6.237%
2026-09-01	24.2600	25.4500	24.2600	25.4500	+9.227%	12	1,831	-10.216%
2026-08-31	24.6700	25.9500	23.3000	23.3000	-10.385%	3	1,835	-1.931%
2026-08-28	26.8500	26.8800	26.0000	26.0000	-5.489%	8	1,836	-12.115%
2026-08-27	28.0000	28.2700	27.5000	27.5100	-3.304%	6	1,842	-16.939%
2026-08-26	28.6500	28.6500	28.4500	28.4500	-3.165%	2	1,838	-19.684%
2026-08-25	29.9000	30.0200	29.3800	29.3800	-5.226%	97	1,838	-22.226%
2026-08-24	36.8500	36.8500	28.6800	31.0000	+3.333%	18	1,755	-26.290%
2026-08-21	30.9500	30.9500	30.0000	30.0000	-5.779%	6	1,751	-23.833%
2026-08-20	31.7000	31.9500	31.7000	31.8400	-1.880%	14	1,752	-28.235%
2026-08-19	33.2000	33.2000	31.3000	32.4500	+0.933%	4	1,750	-29.584%
2026-08-18	31.5000	32.1500	30.0000	32.1500	+6.386%	24	1,746	-28.927%
2026-08-17	30.0000	33.9000	28.5000	30.2200	-7.443%	77	1,741	-24.388%
2026-08-14	32.3500	34.1800	32.3500	32.6500	-4.560%	20	1,737	-30.015%
2026-08-13	35.2000	35.6400	33.1300	34.2100	-4.308%	14	1,728	-33.207%
2026-08-12	37.9600	37.9600	34.9900	35.7500	-10.491%	122	1,729	-36.084%
2026-08-11	43.0000	43.0000	39.9400	39.9400	-5.579%	43	1,724	-42.789%
2026-08-10	45.1000	45.9100	42.3000	42.3000	-10.000%	37	1,708	-45.981%
2026-08-07	50.7200	50.7200	46.8600	47.0000	-6.000%	32	1,699	-51.383%
2026-08-06	50.0000	50.7500	49.9300	50.0000	-2.344%	9	1,688	-54.300%
2026-08-05	50.2800	51.2000	50.2800	51.2000	-2.920%	6	1,687	-55.371%
2026-08-04	54.6500	54.6500	52.5000	52.7400	-5.905%	20	1,686	-56.674%
2026-08-03	56.7000	56.8000	56.0500	56.0500	+0.900%	62	1,694	-59.233%
2026-07-31	51.5500	55.5500	51.5500	55.5500	+2.585%	15	1,670	-58.866%
2026-07-30	53.8500	56.0000	53.8500	54.1500	-10.392%	43	1,681	-57.802%
2026-07-29	60.7500	61.4000	59.2000	60.4300	+0.633%	128	1,689	-62.188%
2026-07-28	61.6700	61.6700	60.0500	60.0500	+3.965%	26	1,611	-61.948%
2026-07-27	56.9500	58.0500	56.9500	57.7600	+0.278%	27	1,624	-60.440%
2026-07-24	55.7000	58.0000	55.1000	57.6000	+6.470%	27	1,613	-60.330%
2026-07-23	54.1000	54.1000	54.1000	54.1000	-4.010%	3	1,591	-57.763%
2026-07-21	57.4000	57.4000	54.8500	56.3600	-6.067%	51	1,590	-59.457%
2026-07-20	58.0000	60.0000	57.7500	60.0000	+3.448%	5	1,601	-61.917%
2026-07-17	59.4500	59.9300	58.0000	58.0000	-6.722%	58	1,598	-60.603%
2026-07-16	61.6400	62.1800	61.1200	62.1800	+1.934%	5	1,542	-63.252%
2026-07-15	60.0000	61.0000	60.0000	61.0000	+7.018%	3	1,538	-62.541%
2026-07-14	57.0000	57.0000	57.0000	57.0000	-5.692%	1	1,535	-59.912%
2026-07-13	60.6300	60.6300	60.4400	60.4400	-0.674%	2	1,535	-62.194%
2026-07-09	59.7000	60.8500	59.7000	60.8500	-5.218%	6	1,534	-62.449%
2026-07-08	64.6200	64.6200	64.2000	64.2000	-1.079%	20	1,534	-64.408%
2026-07-07	63.0000	65.9000	63.0000	64.9000	+8.167%	21	1,534	-64.792%
2026-07-06	62.0000	62.0000	59.0000	60.0000	0.000%	17	1,530	-61.917%
2026-07-02	62.1900	64.1900	60.0000	60.0000	+3.627%	105	1,463	-61.917%
2026-07-01	57.0000	58.0000	56.0000	57.9000	+6.925%	23	1,463	-60.535%
2026-06-30	54.1500	54.1500	54.1500	54.1500	-6.638%	1	1,440	-57.802%
2026-06-29	57.6400	60.0000	57.0100	58.0000	0.000%	108	1,440	-60.603%
2026-06-26	56.5000	58.0000	56.5000	58.0000	+3.571%	21	1,334	-60.603%
2026-06-25	55.8700	59.5800	55.8700	56.0000	-10.170%	39	1,315	-59.196%
2026-06-24	62.2500	62.6500	62.2500	62.3400	-1.048%	3	1,293	-63.346%
2026-06-23	63.0000	64.3400	62.5000	63.0000	+8.099%	13	1,292	-63.730%
2026-06-22	58.2800	58.2800	58.2800	58.2800	-1.720%	10	1,299	-60.793%
2026-06-18	58.0000	59.3000	58.0000	59.3000	+0.118%	2	1,300	-61.467%
2026-06-17	63.8000	63.8000	59.2300	59.2300	+1.006%	8	1,300	-61.422%
2026-06-15	60.9600	60.9600	58.6400	58.6400	-9.226%	2	1,300	-61.033%
2026-06-12	64.8700	64.8700	64.6000	64.6000	+0.937%	3	1,299	-64.628%
2026-06-11	66.0000	66.0000	64.0000	64.0000	-0.343%	25	1,300	-64.297%
2026-06-10	64.2200	64.2200	64.2200	64.2200	-1.200%	4	1,320	-64.419%
2026-06-09	62.5800	65.0000	62.5800	65.0000	+4.923%	31	1,320	-64.846%
2026-06-08	60.7500	61.9500	60.7500	61.9500	-2.701%	14	1,309	-63.115%
2026-06-05	60.0000	65.2000	59.6800	63.6700	+18.787%	60	1,300	-64.112%
2026-06-04	57.4300	58.0000	53.6000	53.6000	-0.741%	7	1,298	-57.369%
2026-06-03	54.0000	54.0000	54.0000	54.0000	+0.935%	1	1,296	-57.685%
2026-06-02	53.5000	53.5000	53.5000	53.5000	-0.926%	5	1,296	-57.290%
2026-06-01	53.8000	54.5000	53.8000	54.0000	+0.465%	14	1,288	-57.685%
2026-05-29	55.0000	55.0000	53.7500	53.7500	-7.328%	12	1,285	-57.488%
2026-05-27	54.9400	58.3400	54.9400	58.0000	+1.665%	16	1,273	-60.603%
2026-05-26	57.0000	58.8000	57.0000	57.0500	-10.580%	38	1,274	-59.947%
2026-05-22	62.7500	63.8000	62.3000	63.8000	+1.917%	13	1,256	-64.185%
2026-05-21	65.7200	65.7200	61.5800	62.6000	-3.021%	17	1,250	-63.498%
2026-05-20	66.5000	66.5000	64.5500	64.5500	-1.795%	5	1,250	-64.601%
2026-05-19	67.7000	67.7000	65.7300	65.7300	-5.628%	16	1,255	-65.237%
2026-05-18	68.4500	69.8000	68.3000	69.6500	+7.154%	25	1,255	-67.193%
2026-05-15	63.9700	65.0000	63.5000	65.0000	+0.713%	4	1,255	-64.846%
2026-05-14	63.9000	64.5400	63.9000	64.5400	-1.058%	2	1,240	-64.596%
2026-05-13	64.0000	65.8700	64.0000	65.2300	-2.057%	6	1,239	-64.970%
2026-05-12	58.7500	68.9500	58.7500	66.6000	+5.933%	57	1,239	-65.691%
2026-05-11	60.7000	62.8700	60.7000	62.8700	+0.383%	31	1,239	-63.655%
2026-05-08	62.6100	62.8400	62.0000	62.6300	-5.278%	7	1,199	-63.516%
2026-05-07	65.0600	66.8600	65.0600	66.1200	+1.364%	6	1,197	-65.442%
2026-05-06	65.5000	66.7500	63.9500	65.2300	+3.622%	508	1,196	-64.970%
2026-05-05	62.6100	63.5000	62.6100	62.9500	-5.636%	16	947	-63.701%
2026-05-04	66.8700	66.8700	66.3800	66.7100	-6.738%	8	961	-65.747%
2026-05-01	70.0000	71.5300	70.0000	71.5300	-1.879%	14	973	-68.055%
2026-04-30	71.8000	73.3400	71.8000	72.9000	-0.816%	4	973	-68.656%
2026-04-29	72.9500	73.8000	72.8500	73.5000	-2.739%	36	973	-68.912%
2026-04-28	78.0500	78.0500	75.5700	75.5700	+0.666%	64	965	-69.763%
2026-04-27	74.7900	76.9500	73.7100	75.0700	-2.910%	56	934	-69.562%
2026-04-24	77.2100	77.5100	76.2500	77.3200	-1.903%	44	922	-70.447%
2026-04-23	79.3700	79.3700	78.8200	78.8200	+1.285%	2	926	-71.010%
2026-04-22	78.0000	79.0000	77.8000	77.8200	-3.724%	46	925	-70.637%
2026-04-21	80.0000	80.8300	79.8700	80.8300	+1.038%	16	918	-71.731%
2026-04-20	82.0000	82.7400	80.0000	80.0000	-2.320%	7	918	-71.438%
2026-04-17	80.9700	82.2000	80.9700	81.9000	-0.122%	50	919	-72.100%
2026-04-16	83.0000	83.0000	82.0000	82.0000	-2.497%	8	915	-72.134%
2026-04-15	83.0000	84.3200	83.0000	84.1000	+1.082%	9	908	-72.830%
2026-04-14	83.0000	83.2000	83.0000	83.2000	-2.690%	3	902	-72.536%
2026-04-13	85.5000	85.5000	85.5000	85.5000	+0.588%	1	901	-73.275%
2026-04-10	85.0000	85.0000	85.0000	85.0000	-1.105%	1	900	-73.118%
2026-04-09	85.9500	85.9500	85.9500	85.9500	-0.394%	1	899	-73.415%
2026-04-08	87.4000	87.4000	85.1500	86.2900	-5.848%	18	900	-73.520%
2026-04-07	92.9000	93.3000	91.6500	91.6500	0.000%	32	910	-75.068%
2026-04-06	92.7500	92.7500	91.0000	91.6500	-2.779%	9	906	-75.068%
2026-04-02	96.7100	96.7100	94.0000	94.2700	-0.180%	33	892	-75.761%
2026-04-01	94.9000	94.9000	93.0800	94.4400	-5.076%	12	892	-75.805%
2026-03-31	103.5500	105.0300	99.4900	99.4900	-3.651%	23	894	-77.033%
2026-03-30	97.7200	103.2900	96.9100	103.2600	+8.695%	22	887	-77.871%
2026-03-27	93.8600	95.0000	93.8600	95.0000	+0.021%	2	880	-75.947%
2026-03-26	94.6000	95.0000	93.4500	94.9800	+5.533%	37	880	-75.942%
2026-03-25	92.5000	92.5000	90.0000	90.0000	+2.564%	27	850	-74.611%
2026-03-24	88.1000	88.1000	87.7500	87.7500	+1.036%	2	847	-73.960%
2026-03-23	85.0000	87.4000	85.0000	86.8500	-0.800%	37	846	-73.690%
2026-03-20	84.7000	87.5500	84.7000	87.5500	+3.622%	24	868	-73.901%
2026-03-19	87.5000	87.5000	83.6500	84.4900	+3.478%	21	847	-72.955%
2026-03-18	82.6000	82.6000	81.4500	81.6500	-0.584%	27	835	-72.015%
2026-03-17	83.7300	83.7300	82.1300	82.1300	-3.342%	27	814	-72.178%
2026-03-16	83.9800	84.9700	83.5500	84.9700	-3.575%	23	810	-73.108%
2026-03-13	88.0500	88.5000	88.0000	88.1200	-3.122%	25	796	-74.069%
2026-03-12	91.2000	93.3500	90.9600	90.9600	+2.780%	46	809	-74.879%
2026-03-11	88.2200	89.0000	88.2200	88.5000	-2.048%	6	825	-74.181%
2026-03-10	90.7500	90.7500	90.0000	90.3500	-4.118%	8	822	-74.709%
2026-03-09	101.0000	101.0000	94.2300	94.2300	-5.770%	8	828	-75.751%
2026-03-06	96.8100	100.4500	96.8100	100.0000	+4.767%	9	824	-77.150%
2026-03-05	95.0000	95.4500	95.0000	95.4500	-0.052%	2	821	-76.061%
2026-03-03	96.0200	96.4000	95.5000	95.5000	+5.513%	9	822	-76.073%
2026-03-02	91.0500	92.5000	89.7000	90.5100	+0.177%	206	821	-74.754%
2026-02-26	90.5700	92.0000	90.0400	90.3500	+1.517%	99	823	-74.709%
2026-02-25	89.0000	90.0100	88.8500	89.0000	-1.111%	17	762	-74.326%
2026-02-24	88.3700	90.0000	88.3700	90.0000	+0.167%	34	762	-74.611%
2026-02-23	88.0000	89.8500	88.0000	89.8500	+2.312%	28	758	-74.569%
2026-02-20	91.0000	91.1000	87.5000	87.8200	-5.326%	13	743	-73.981%
2026-02-19	92.6300	92.7600	92.6300	92.7600	+2.192%	7	742	-75.367%
2026-02-18	91.0300	91.0300	89.0000	90.7700	-1.283%	9	736	-74.826%
2026-02-17	94.4800	94.4800	91.9500	91.9500	-0.195%	21	738	-75.150%
2026-02-13	95.2500	95.4200	92.0200	92.1300	+4.872%	45	709	-75.198%
2026-02-12	87.8500	87.8500	87.8500	87.8500	-4.365%	1	709	-73.990%
2026-02-11	89.9500	93.0000	89.9500	91.8600	-3.842%	18	710	-75.125%
2026-02-10	96.0000	96.0000	95.2800	95.5300	+3.432%	3	707	-76.081%
2026-02-09	94.0000	95.0500	92.3600	92.3600	-2.830%	6	706	-75.260%
2026-02-05	99.8500	99.8500	95.0000	95.0500	-3.208%	78	706	-75.960%
2026-02-04	94.5000	101.6000	94.5000	98.2000	+5.956%	32	647	-76.731%
2026-02-03	90.0000	93.0000	90.0000	92.6800	+3.207%	561	639	-75.345%
2026-02-02	91.7000	91.7000	89.3400	89.8000	-3.441%	4	106	-74.555%
2026-01-30	87.0000	93.0000	87.0000	93.0000	+5.204%	24	103	-75.430%
2026-01-29	89.0000	89.0700	87.3500	88.4000	+0.318%	67	105	-74.152%
2026-01-28	88.0000	89.0300	88.0000	88.1200	-0.587%	14	101	-74.069%
2026-01-27	90.0500	90.3200	88.6400	88.6400	-2.743%	82	89	-74.222%
2026-01-26	92.5200	92.5200	91.1400	91.1400	-1.364%	27	77	-74.929%
2026-01-23	92.4000	92.4000	92.4000	92.4000	+0.217%	1	70	-75.271%
2026-01-22	93.0000	93.8000	91.8000	92.2000	+0.217%	39	69	-75.217%
2026-01-21	92.2000	92.2000	92.0000	92.0000	-2.954%	21	35	-75.163%
2026-01-20	93.6500	96.0000	93.6500	94.8000	-0.920%	5	14	-75.897%
2026-01-16	94.2500	95.6800	94.2500	95.6800	-5.267%	4	12	-76.118%
2026-01-14	101.0000	101.0000	101.0000	101.0000	+3.061%	1	12	-77.376%
2026-01-13	98.0000	98.0000	98.0000	98.0000	-0.790%	1	11	-76.684%
2026-01-12	99.2600	99.2600	98.7800	98.7800	-0.020%	3	10	-76.868%
2026-01-09	99.2000	99.2000	98.8000	98.8000	-3.497%	2	8	-76.872%
2026-01-08	102.3800	102.3800	102.3800	102.3800	+2.268%	1	8	-77.681%
2026-01-07	99.9600	100.1100	99.7800	100.1100	-0.537%	5	8	-77.175%
2026-01-06	102.7500	102.7500	100.0000	100.6500	-3.221%	6	3	-77.298%
2026-01-05	104.0000	104.0000	104.0000	104.0000	0.000%	1	1	-78.029%