Dark

MMM20260918P125
MMM Sep 18 2026 125.00 Put (MMM260918P00125000)
option OPRA

Inactive

Jul 22, 2026

0.1900-5.000%(-0.0100)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.1900	0.1900	0.1900	0.1900	-5.000%	15	260	0.000%
2026-07-21	0.2500	0.2500	0.2000	0.2000	-60.784%	2	245	-5.000%
2026-07-20	0.5400	0.5400	0.5100	0.5100	+2.000%	2	245	-62.745%
2026-07-16	0.5000	0.5000	0.5000	0.5000	-30.556%	1	245	-62.000%
2026-07-14	0.7200	0.7200	0.7200	0.7200	-37.931%	15	245	-73.611%
2026-07-07	1.1600	1.1600	1.1600	1.1600	+48.718%	1	260	-83.621%
2026-07-01	0.7800	0.7800	0.7800	0.7800	+30.000%	1	261	-75.641%
2026-06-24	0.6000	0.6000	0.6000	0.6000	-25.926%	1	261	-68.333%
2026-06-23	0.7100	0.8100	0.7100	0.8100	+10.959%	3	261	-76.543%
2026-06-22	0.6500	0.8900	0.6500	0.7300	-15.116%	61	263	-73.973%
2026-06-16	0.9900	0.9900	0.8600	0.8600	-18.095%	11	208	-77.907%
2026-06-15	0.9000	1.0500	0.9000	1.0500	-11.017%	4	207	-81.905%
2026-06-11	1.1800	1.1800	1.1800	1.1800	-1.667%	1	207	-83.898%
2026-06-10	1.3000	1.3000	1.1600	1.2000	-7.692%	5	208	-84.167%
2026-06-09	1.3400	1.3400	1.3000	1.3000	-13.907%	3	209	-85.385%
2026-06-08	1.5100	1.5100	1.5100	1.5100	-21.762%	3	209	-87.417%
2026-06-02	1.9300	1.9300	1.9300	1.9300	-8.962%	1	212	-90.155%
2026-06-01	2.0000	2.1200	2.0000	2.1200	+26.190%	3	211	-91.038%
2026-05-26	1.6900	1.6900	1.6800	1.6800	-40.000%	10	211	-88.690%
2026-05-15	2.9000	3.0000	2.8000	2.8000	-8.197%	6	211	-93.214%
2026-05-14	2.9800	3.0500	2.9400	3.0500	-10.294%	10	212	-93.770%
2026-05-11	3.2000	3.4000	3.2000	3.4000	-1.449%	3	212	-94.412%
2026-05-08	3.2000	3.5500	3.2000	3.4500	+7.813%	39	214	-94.493%
2026-05-07	3.0000	3.2000	2.8900	3.2000	+10.727%	14	210	-94.063%
2026-05-06	2.9300	2.9300	2.7500	2.8900	-17.429%	13	222	-93.426%
2026-05-05	3.4500	3.5000	3.4500	3.5000	-9.091%	10	224	-94.571%
2026-05-04	3.5000	3.8500	3.4500	3.8500	+4.054%	34	229	-95.065%
2026-05-01	3.2900	3.7000	3.2900	3.7000	+17.460%	4	260	-94.865%
2026-04-30	3.1500	3.1500	3.1500	3.1500	-8.696%	13	260	-93.968%
2026-04-29	3.4500	3.4500	3.4500	3.4500	-2.817%	3	255	-94.493%
2026-04-27	3.6000	3.6000	3.5500	3.5500	+1.429%	2	255	-94.648%
2026-04-23	3.5000	3.5000	3.5000	3.5000	+2.639%	1	254	-94.571%
2026-04-22	3.1000	3.8000	3.1000	3.4100	+17.586%	10	253	-94.428%
2026-04-20	2.5000	2.9000	2.5000	2.9000	+11.969%	3	244	-93.448%
2026-04-17	2.5900	2.5900	2.5900	2.5900	-16.452%	1	245	-92.664%
2026-04-16	3.1500	3.1500	3.1000	3.1000	-0.322%	24	246	-93.871%
2026-04-14	3.0000	3.2500	3.0000	3.1100	-17.067%	3	247	-93.891%
2026-04-13	3.7500	3.7500	3.7500	3.7500	+4.167%	10	244	-94.933%
2026-04-10	3.6000	3.6000	3.6000	3.6000	-12.195%	1	244	-94.722%
2026-04-08	4.1000	4.1000	4.1000	4.1000	-24.771%	1	244	-95.366%
2026-04-07	5.2500	5.4500	5.2500	5.4500	+11.224%	2	243	-96.514%
2026-04-01	5.1000	5.1000	4.9000	4.9000	-20.583%	3	245	-96.122%
2026-03-31	6.0000	6.2000	6.0000	6.1700	+5.470%	3	243	-96.921%
2026-03-27	5.8500	5.8500	5.8500	5.8500	+18.182%	1	241	-96.752%
2026-03-25	5.1000	5.1000	4.9500	4.9500	-5.714%	4	241	-96.162%
2026-03-24	5.2500	5.2500	5.2500	5.2500	+8.247%	6	237	-96.381%
2026-03-23	4.9500	5.1000	4.8500	4.8500	-22.400%	62	231	-96.082%
2026-03-20	6.3000	6.3000	6.2500	6.2500	+4.167%	22	175	-96.960%
2026-03-19	6.1500	6.1600	5.9000	6.0000	+41.176%	53	154	-96.833%
2026-03-18	4.2500	4.2500	4.2500	4.2500	-7.609%	2	114	-95.529%
2026-03-12	4.2000	4.6000	4.2000	4.6000	+17.949%	9	113	-95.870%
2026-03-11	3.9000	3.9000	3.9000	3.9000	-14.286%	1	104	-95.128%
2026-03-09	4.8000	4.9000	4.5500	4.5500	+100.441%	5	103	-95.824%
2026-02-25	2.2700	2.2700	2.2700	2.2700	-5.417%	2	101	-91.630%
2026-02-18	2.4000	2.4000	2.4000	2.4000	+2.128%	1	101	-92.083%
2026-02-17	2.3500	2.3500	2.3500	2.3500	+23.684%	1	101	-91.915%
2026-02-10	1.9000	1.9000	1.9000	1.9000	-44.118%	1	100	-90.000%
2026-02-03	3.4000	3.4000	3.4000	3.4000	+21.429%	11	100	-94.412%
2026-01-29	2.8000	2.8000	2.8000	2.8000	+12.903%	1	90	-93.214%
2026-01-22	2.4900	2.4900	2.4800	2.4800	-17.333%	21	89	-92.339%
2026-01-21	3.0000	3.0000	3.0000	3.0000	-10.448%	1	68	-93.667%
2026-01-20	3.4400	3.4400	3.3500	3.3500	+19.217%	13	68	-94.328%
2026-01-05	2.8100	2.8100	2.8100	2.8100	+4.074%	1	55	-93.238%
2025-11-26	2.7000	2.7000	2.7000	2.7000	-12.903%	1	55	-92.963%
2025-11-18	3.1000	3.1000	3.1000	3.1000	+3.333%	5	55	-93.871%
2025-11-13	3.0000	3.0000	3.0000	3.0000	-17.582%	6	50	-93.667%
2025-10-31	3.6400	3.6400	3.6400	3.6400	-10.123%	10	45	-94.780%
2025-10-21	4.0500	4.0500	4.0500	4.0500	-37.209%	1	45	-95.309%
2025-10-16	6.4500	6.4500	6.4500	6.4500	+4.032%	3	45	-97.054%
2025-10-14	6.2000	6.2000	6.2000	6.2000	-9.753%	1	45	-96.935%
2025-10-10	6.8000	6.8700	6.8000	6.8700	+16.441%	2	46	-97.234%
2025-10-08	5.9000	5.9000	5.9000	5.9000	+8.257%	1	46	-96.780%
2025-10-07	5.4500	5.4500	5.4500	5.4500	+6.863%	7	47	-96.514%
2025-10-06	5.1000	5.1000	5.1000	5.1000	-6.764%	2	47	-96.275%
2025-10-01	5.4700	5.4700	5.4700	5.4700	-8.067%	2	45	-96.527%
2025-09-26	5.8500	5.9500	5.8500	5.9500	-2.138%	2	45	-96.807%
2025-09-25	5.9400	6.0800	5.9400	6.0800	+12.177%	2	44	-96.875%
2025-09-19	5.4200	5.4200	5.4200	5.4200	+11.753%	1	43	-96.494%
2025-09-12	4.8000	4.8500	4.8000	4.8500	-15.652%	9	43	-96.082%
2025-09-09	5.7500	5.7500	5.7500	5.7500	+4.545%	5	34	-96.696%
2025-09-08	5.5000	5.5000	5.5000	5.5000	0.000%	12	30	-96.545%
2025-09-05	5.5000	5.5000	5.5000	5.5000	-6.621%	3	28	-96.545%
2025-08-18	5.8400	5.8900	5.8400	5.8900	-3.601%	2	28	-96.774%
2025-08-15	6.0000	6.1100	6.0000	6.1100	+10.488%	2	28	-96.890%
2025-08-12	5.4500	5.5300	5.4500	5.5300	-6.902%	2	29	-96.564%
2025-08-11	5.8400	5.9400	5.8400	5.9400	-2.623%	2	29	-96.801%
2025-08-08	6.1000	6.1000	6.1000	6.1000	-11.208%	2	29	-96.885%
2025-08-05	6.8000	6.8700	6.8000	6.8700	+8.189%	2	30	-97.234%
2025-07-29	6.3500	6.3500	6.3500	6.3500	-2.006%	3	30	-97.008%
2025-07-25	6.5300	6.6400	6.4800	6.4800	-0.308%	3	27	-97.068%
2025-07-23	6.5000	6.5000	6.5000	6.5000	+4.502%	1	26	-97.077%
2025-07-21	6.7000	6.7000	6.2200	6.2200	-4.012%	2	25	-96.945%
2025-07-18	6.0000	6.8000	6.0000	6.4800	+8.180%	11	23	-97.068%
2025-07-15	5.9900	5.9900	5.9900	5.9900	-3.698%	10	17	-96.828%
2025-07-14	6.0900	6.2200	6.0900	6.2200	+4.188%	2	17	-96.945%
2025-07-10	5.8300	5.9700	5.8300	5.9700	-11.028%	2	17	-96.817%
2025-07-09	6.5800	6.7100	6.5800	6.7100	-6.806%	2	17	-97.168%
2025-07-08	7.1500	7.2000	7.1500	7.2000	-2.571%	2	17	-97.361%
2025-07-07	7.1600	7.3900	7.1600	7.3900	+4.085%	4	17	-97.429%
2025-07-03	6.7400	7.1000	6.7400	7.1000	-1.526%	2	18	-97.324%
2025-07-01	7.0300	7.2100	7.0300	7.2100	-16.647%	2	18	-97.365%
2025-06-25	8.0700	8.6500	8.0700	8.6500	+6.527%	3	18	-97.803%
2025-06-24	8.2700	8.4100	8.1200	8.1200	-12.876%	12	18	-97.660%
2025-06-16	9.3200	9.3200	9.3200	9.3200	+6.030%	10	11	-97.961%
2025-05-28	8.6100	8.7900	8.6100	8.7900	0.000%	2	1	-97.838%