Dark

MMM20260116P125
MMM Jan 16 2026 125.00 Put (MMM260116P00125000)
option OPRA

EOD

Jul 11, 2025

2.52+11.013%(+0.25)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-11	2.55	2.55	2.52	2.52	+11.013%	10	651	0.000%
2025-07-10	2.29	2.29	2.27	2.27	-17.455%	390	651	+11.013%
2025-07-09	2.79	2.79	2.75	2.75	-18.879%	21	1,041	-8.364%
2025-06-27	3.39	3.39	3.39	3.39	-18.313%	1	1,069	-25.664%
2025-06-24	4.15	4.15	4.15	4.15	-26.549%	2	1,070	-39.277%
2025-06-17	5.04	5.65	5.04	5.65	+10.136%	5	1,071	-55.398%
2025-06-16	5.01	5.13	5.01	5.13	-9.043%	2	1,071	-50.877%
2025-06-13	5.36	5.64	5.36	5.64	+16.529%	4	1,071	-55.319%
2025-06-11	4.84	4.84	4.84	4.84	-10.037%	3	1,071	-47.934%
2025-06-10	5.07	5.38	5.07	5.38	+6.958%	2	1,071	-53.160%
2025-06-09	5.44	5.48	4.92	5.03	+1.004%	8	1,071	-49.901%
2025-06-06	4.72	4.98	4.72	4.98	-1.386%	4	1,074	-49.398%
2025-06-05	4.96	5.10	4.96	5.05	+5.208%	4	1,074	-50.099%
2025-06-04	4.54	4.80	4.54	4.80	-11.602%	12	1,077	-47.500%
2025-06-02	5.43	5.43	5.43	5.43	+13.598%	10	1,077	-53.591%
2025-05-30	4.58	4.78	4.58	4.78	+2.796%	4	1,067	-47.280%
2025-05-29	4.65	4.65	4.65	4.65	-2.105%	3	1,067	-45.806%
2025-05-28	4.58	4.83	4.58	4.75	-1.042%	3	1,070	-46.947%
2025-05-27	4.85	4.85	4.80	4.80	-5.882%	7	1,071	-47.500%
2025-05-23	5.10	5.10	5.10	5.10	+14.607%	20	1,076	-50.588%
2025-05-21	4.45	4.45	4.45	4.45	+4.953%	1	1,076	-43.371%
2025-05-19	4.11	4.34	4.11	4.24	-6.402%	4	1,075	-40.566%
2025-05-16	4.38	4.53	4.38	4.53	-6.405%	4	1,075	-44.371%
2025-05-15	4.72	4.84	4.72	4.84	+10.502%	2	1,075	-47.934%
2025-05-13	4.16	4.38	4.16	4.38	-4.783%	2	1,075	-42.466%
2025-05-12	4.60	4.60	4.60	4.60	-31.034%	1	1,075	-45.217%
2025-05-08	6.41	6.67	6.41	6.67	-13.038%	2	1,074	-62.219%
2025-05-07	7.59	7.67	7.59	7.67	+11.159%	2	1,074	-67.145%
2025-05-05	6.95	6.95	6.90	6.90	+2.679%	7	1,074	-63.478%
2025-05-02	6.72	6.72	6.72	6.72	-15.472%	2	1,081	-62.500%
2025-05-01	7.85	7.95	7.80	7.95	-7.018%	268	1,080	-68.302%
2025-04-25	8.50	8.70	8.50	8.55	-10.938%	96	870	-70.526%
2025-04-22	10.17	10.17	9.60	9.60	-31.526%	42	897	-73.750%
2025-04-21	14.02	14.02	14.02	14.02	+13.984%	3	887	-82.026%
2025-04-17	12.30	12.30	12.30	12.30	+13.889%	1	883	-79.512%
2025-04-14	10.82	10.82	10.80	10.80	-15.625%	2	883	-76.667%
2025-04-10	11.45	13.30	11.45	12.80	-15.789%	56	882	-80.313%
2025-04-09	15.20	15.20	15.20	15.20	+25.103%	1	907	-83.421%
2025-04-08	12.10	12.15	12.05	12.15	-11.636%	390	907	-79.259%
2025-04-04	12.54	14.20	12.47	13.75	+61.765%	48	590	-81.673%
2025-04-03	8.00	8.50	8.00	8.50	+36.000%	5	589	-70.353%
2025-04-02	6.20	6.25	6.15	6.25	-0.794%	3	589	-59.680%
2025-04-01	6.30	6.30	6.30	6.30	+20.921%	2	586	-60.000%
2025-03-26	5.08	5.21	5.08	5.21	+3.168%	2	586	-51.631%
2025-03-24	5.00	5.05	5.00	5.05	-5.075%	14	586	-50.099%
2025-03-20	5.03	5.32	5.03	5.32	-9.677%	4	584	-52.632%
2025-03-18	5.71	5.89	5.71	5.89	+13.269%	2	584	-57.216%
2025-03-17	5.20	5.20	5.20	5.20	-23.529%	3	584	-51.538%
2025-03-13	6.80	6.80	6.80	6.80	+11.475%	1	584	-62.941%
2025-03-12	6.55	6.55	6.10	6.10	-11.594%	7	584	-58.689%
2025-03-10	6.90	6.90	6.90	6.90	-12.102%	2	580	-63.478%
2025-03-07	6.60	7.85	6.58	7.85	+26.613%	24	578	-67.898%
2025-03-05	6.20	6.20	6.20	6.20	+4.202%	2	576	-59.355%
2025-03-04	6.30	6.30	5.95	5.95	+23.958%	4	574	-57.647%
2025-02-28	4.90	4.95	4.80	4.80	-8.222%	8	572	-47.500%
2025-02-27	5.23	5.23	5.23	5.23	-5.766%	1	570	-51.816%
2025-02-26	5.60	5.60	5.55	5.55	+2.778%	12	570	-54.595%
2025-02-21	5.40	5.40	5.40	5.40	+3.846%	2	568	-53.333%
2025-02-20	5.20	5.20	5.20	5.20	+4.000%	1	567	-51.538%
2025-02-19	5.00	5.00	5.00	5.00	-1.961%	1	566	-49.600%
2025-02-18	5.10	5.10	5.10	5.10	+2.000%	2	566	-50.588%
2025-02-11	5.42	5.42	5.00	5.00	-2.913%	16	566	-49.600%
2025-02-07	5.10	5.15	5.10	5.15	+9.574%	6	557	-51.068%
2025-02-06	4.70	4.70	4.70	4.70	-12.150%	3	554	-46.383%
2025-02-03	5.25	5.35	5.25	5.35	+9.184%	3	551	-52.897%
2025-01-31	4.60	4.90	4.60	4.90	+7.692%	12	548	-48.571%
2025-01-30	4.70	4.70	4.55	4.55	-7.143%	3	545	-44.615%
2025-01-28	4.95	4.95	4.90	4.90	-5.769%	401	545	-48.571%
2025-01-24	5.39	5.39	5.20	5.20	0.000%	8	645	-51.538%
2025-01-23	5.25	5.30	5.20	5.20	-7.638%	17	642	-51.538%
2025-01-21	6.08	6.08	5.62	5.63	-24.933%	15	649	-55.240%
2025-01-17	7.75	7.75	7.50	7.50	-9.311%	8	649	-66.400%
2025-01-16	8.27	8.27	8.27	8.27	-6.448%	10	649	-69.528%
2025-01-15	8.84	8.84	8.84	8.84	-4.946%	2	639	-71.493%
2025-01-14	9.30	9.30	9.30	9.30	-14.286%	1	639	-72.903%
2025-01-13	10.85	10.85	10.85	10.85	-1.810%	1	639	-76.774%
2025-01-10	11.05	11.05	11.05	11.05	+7.282%	160	639	-77.195%
2025-01-07	10.70	10.75	10.30	10.30	-10.044%	107	563	-75.534%
2025-01-02	11.45	11.45	11.45	11.45	+2.232%	1	560	-77.991%
2024-12-27	11.20	11.20	11.20	11.20	+0.901%	24	559	-77.500%
2024-12-26	11.10	11.10	11.10	11.10	-4.310%	12	559	-77.297%
2024-12-24	11.60	11.60	11.60	11.60	-7.937%	2	559	-78.276%
2024-12-23	12.60	12.60	12.60	12.60	-4.906%	1	559	-80.000%
2024-12-19	13.10	13.25	13.10	13.25	-1.852%	3	558	-80.981%
2024-12-18	13.50	13.50	13.50	13.50	+12.971%	2	555	-81.333%
2024-12-16	11.95	11.95	11.95	11.95	-1.646%	12	541	-78.912%
2024-12-13	12.15	12.15	12.15	12.15	+0.830%	192	541	-79.259%
2024-12-12	11.60	12.05	11.60	12.05	+22.335%	8	447	-79.087%
2024-11-27	9.50	9.85	9.50	9.85	-17.573%	2	438	-74.416%
2024-11-25	11.58	11.95	11.58	11.95	+0.844%	4	438	-78.912%
2024-11-19	11.85	11.85	11.85	11.85	+2.155%	3	436	-78.734%
2024-11-18	11.30	11.60	11.30	11.60	+8.411%	400	433	-78.276%
2024-11-14	10.70	10.70	10.70	10.70	+0.094%	2	71	-76.449%
2024-10-21	10.80	10.80	10.69	10.69	-0.558%	2	71	-76.427%
2024-10-17	10.75	10.75	10.75	10.75	+3.365%	1	72	-76.558%
2024-10-16	10.30	10.40	10.30	10.40	0.000%	2	72	-75.769%
2024-10-15	10.40	10.40	10.40	10.40	-5.455%	1	70	-75.769%
2024-10-11	11.00	11.00	11.00	11.00	+2.804%	2	71	-77.091%
2024-10-04	11.06	11.06	10.70	10.70	-0.465%	6	70	-76.449%
2024-10-02	10.75	10.75	10.75	10.75	+1.415%	1	69	-76.558%
2024-09-30	10.20	10.60	10.20	10.60	+3.922%	11	70	-76.226%
2024-09-27	9.85	10.20	9.80	10.20	+7.368%	8	60	-75.294%
2024-09-26	9.50	9.50	9.25	9.50	-5.473%	20	60	-73.474%
2024-09-25	9.57	10.10	9.57	10.05	-3.920%	21	44	-74.925%
2024-09-24	10.47	10.47	10.46	10.46	-0.381%	5	46	-75.908%
2024-09-23	10.50	10.50	10.50	10.50	-20.575%	1	46	-76.000%
2024-09-09	13.22	13.22	13.22	13.22	+16.067%	1	46	-80.938%
2024-09-04	11.39	11.39	11.39	11.39	-8.145%	10	45	-77.875%
2024-09-03	11.10	12.40	11.10	12.40	+19.346%	6	35	-79.677%
2024-08-30	10.39	10.39	10.39	10.39	-4.679%	4	34	-75.746%
2024-08-28	10.90	10.90	10.90	10.90	-8.403%	1	34	-76.881%
2024-08-21	12.30	12.30	11.90	11.90	-8.812%	6	33	-78.824%
2024-08-20	13.05	13.05	13.05	13.05	-19.692%	1	28	-80.690%
2024-08-05	16.25	16.25	16.25	16.25	+19.048%	1	28	-84.492%
2024-08-01	13.65	13.65	13.65	13.65	-9.000%	2	28	-81.538%
2024-07-30	15.00	15.00	15.00	15.00	+6.383%	1	26	-83.200%
2024-07-29	14.28	14.28	14.10	14.10	-0.353%	24	25	-82.128%
2024-07-26	14.15	14.15	13.20	14.15	-41.408%	3	6	-82.191%
2024-07-05	24.15	24.15	24.15	24.15	-0.083%	2	4	-89.565%
2024-06-25	24.17	24.17	24.17	24.17	-9.476%	2	3	-89.574%
2024-06-03	26.70	26.70	26.70	26.70	-6.969%	1	1	-90.562%
2024-05-29	28.70	28.70	28.70	28.70	+28.700%	1	36	-91.220%
2024-03-28	22.30	22.30	22.30	22.30	+10.396%	1	36	-88.700%
2024-03-21	20.20	20.20	20.20	20.20	-26.143%	1	36	-87.525%
2024-03-12	27.35	27.35	27.35	27.35	-18.236%	10	35	-90.786%
2024-02-26	33.45	33.45	33.45	33.45	+0.814%	2	25	-92.466%
2024-02-20	33.18	33.18	33.18	33.18	-1.776%	1	23	-92.405%
2024-02-05	33.78	33.78	33.78	33.78	+6.662%	1	22	-92.540%
2024-02-02	31.67	31.67	31.67	31.67	+32.013%	1	21	-92.043%
2024-01-18	24.02	24.02	23.99	23.99	+1.224%	5	20	-89.496%
2024-01-17	23.70	23.70	23.70	23.70	+10.748%	1	25	-89.367%
2024-01-02	21.40	21.40	21.40	21.40	-1.428%	1	25	-88.224%
2023-12-28	21.70	21.71	21.70	21.71	-32.786%	2	24	-88.392%
2023-11-21	32.30	32.30	32.30	32.30	+6.425%	2	23	-92.198%
2023-11-17	30.35	30.35	30.35	30.35	-17.415%	1	25	-91.697%
2023-10-24	36.75	36.75	36.75	36.75	+2.083%	4	24	-93.143%
2023-10-11	36.00	36.00	36.00	36.00	-2.834%	13	20	-93.000%
2023-10-05	37.05	37.05	37.05	37.05	0.000%	7	7	-93.198%