Dark

MMM20260918P140
MMM Sep 18 2026 140.00 Put (MMM260918P00140000)
option OPRA

EOD

Aug 4, 2026

0.1500-31.818%(-0.0700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.2200	0.2200	0.1500	0.1500	-31.818%	2	683	0.000%
2026-08-03	0.3800	0.3800	0.2200	0.2200	-15.385%	2	685	-31.818%
2026-07-31	0.2600	0.2600	0.2600	0.2600	-7.143%	2	686	-42.308%
2026-07-29	0.2800	0.2800	0.2800	0.2800	-6.667%	1	685	-46.429%
2026-07-27	0.2800	0.3000	0.2800	0.3000	-31.818%	2	685	-50.000%
2026-07-24	0.4400	0.4400	0.4400	0.4400	-16.981%	1	687	-65.909%
2026-07-23	0.5300	0.5300	0.5300	0.5300	+10.417%	4	688	-71.698%
2026-07-22	0.4700	0.5500	0.3200	0.4800	-25.000%	50	684	-68.750%
2026-07-21	0.7700	0.7700	0.4900	0.6400	-66.839%	38	701	-76.563%
2026-07-20	1.8000	1.9600	1.7300	1.9300	+7.222%	13	703	-92.228%
2026-07-16	1.8000	1.8000	1.8000	1.8000	-8.629%	5	696	-91.667%
2026-07-15	2.0000	2.0000	1.9700	1.9700	-33.670%	6	696	-92.386%
2026-07-08	3.2200	3.2200	2.9700	2.9700	+18.800%	20	702	-94.949%
2026-07-07	2.5000	2.5000	2.5000	2.5000	+5.042%	1	683	-94.000%
2026-07-06	2.9200	2.9200	2.3800	2.3800	+4.386%	215	682	-93.697%
2026-07-02	2.1500	2.2800	2.1100	2.2800	-9.524%	23	507	-93.421%
2026-07-01	2.5200	2.5200	2.5200	2.5200	+15.068%	1	507	-94.048%
2026-06-30	2.1900	2.1900	2.1900	2.1900	+12.887%	1	507	-93.151%
2026-06-29	1.8300	1.9400	1.8300	1.9400	+6.593%	4	506	-92.268%
2026-06-26	1.6200	1.8200	1.6200	1.8200	+17.419%	13	503	-91.758%
2026-06-25	1.6500	1.6500	1.5500	1.5500	-1.274%	3	490	-90.323%
2026-06-24	1.6800	1.6800	1.5000	1.5700	-26.291%	82	490	-90.446%
2026-06-23	2.1300	2.1300	2.1300	2.1300	-4.911%	1	490	-92.958%
2026-06-22	2.2400	2.2400	2.2400	2.2400	-12.500%	1	489	-93.304%
2026-06-18	2.5600	2.5600	2.5600	2.5600	+8.475%	25	488	-94.141%
2026-06-16	2.4200	2.4200	2.1700	2.3600	-20.270%	6	488	-93.644%
2026-06-15	2.5000	2.9600	2.5000	2.9600	+3.860%	11	492	-94.932%
2026-06-12	3.4000	3.4000	2.8500	2.8500	-17.630%	11	493	-94.737%
2026-06-10	4.7000	4.7000	3.0200	3.4600	-2.535%	10	492	-95.665%
2026-06-09	3.6000	3.8000	3.5500	3.5500	-14.458%	31	494	-95.775%
2026-06-08	3.9800	4.1500	3.9200	4.1500	-3.712%	6	494	-96.386%
2026-06-04	4.3100	4.3100	4.3100	4.3100	+2.619%	4	493	-96.520%
2026-06-03	4.2000	4.2000	4.2000	4.2000	-20.000%	1	497	-96.429%
2026-06-01	5.7500	5.7500	5.2500	5.2500	+20.690%	5	497	-97.143%
2026-05-29	4.3400	4.3500	4.3400	4.3500	-5.844%	5	493	-96.552%
2026-05-28	4.9000	4.9000	4.4500	4.6200	+11.325%	20	493	-96.753%
2026-05-27	3.9500	4.1500	3.8500	4.1500	-4.598%	198	498	-96.386%
2026-05-26	4.3200	4.5000	4.3200	4.3500	-7.051%	18	419	-96.552%
2026-05-22	4.6200	4.7000	4.6200	4.6800	-7.874%	4	426	-96.795%
2026-05-21	5.1600	5.1600	5.0800	5.0800	-12.263%	10	429	-97.047%
2026-05-20	5.7900	5.7900	5.7900	5.7900	+4.324%	5	429	-97.409%
2026-05-19	5.5500	5.5500	5.5500	5.5500	+11.000%	1	435	-97.297%
2026-05-18	5.7500	5.7500	5.0000	5.0000	-26.145%	32	435	-97.000%
2026-05-15	7.0500	7.1000	6.7700	6.7700	-1.884%	32	435	-97.784%
2026-05-14	7.3000	7.3000	6.9000	6.9000	+1.173%	4	448	-97.826%
2026-05-13	6.5000	6.8200	6.5000	6.8200	-14.214%	13	459	-97.801%
2026-05-12	7.6800	8.5000	7.6800	7.9500	-2.454%	7	459	-98.113%
2026-05-11	7.7100	8.1500	7.7100	8.1500	-0.610%	22	459	-98.160%
2026-05-08	7.7000	8.2000	7.6500	8.2000	+9.043%	6	441	-98.171%
2026-05-07	7.2000	7.5200	7.0500	7.5200	+13.939%	21	445	-98.005%
2026-05-06	7.0000	7.0000	6.6000	6.6000	-18.519%	11	439	-97.727%
2026-05-05	8.1500	8.2000	8.1000	8.1000	-8.784%	7	444	-98.148%
2026-05-04	8.6100	8.8800	8.0500	8.8800	+3.016%	193	444	-98.311%
2026-05-01	7.4000	8.6200	7.2500	8.6200	+18.407%	15	426	-98.260%
2026-04-30	8.0000	8.0000	7.2800	7.2800	-12.289%	48	426	-97.940%
2026-04-29	8.1800	8.3100	8.1800	8.3000	+8.355%	11	403	-98.193%
2026-04-28	8.2500	8.2500	7.6000	7.6600	-3.161%	13	402	-98.042%
2026-04-27	8.0300	8.0500	7.9000	7.9100	+0.636%	10	390	-98.104%
2026-04-24	8.2500	8.2500	7.8600	7.8600	-1.750%	7	384	-98.092%
2026-04-23	8.0000	8.0000	8.0000	8.0000	+16.788%	2	377	-98.125%
2026-04-21	6.9700	6.9700	6.8500	6.8500	+17.094%	4	377	-97.810%
2026-04-20	5.8500	5.8500	5.8500	5.8500	+7.735%	1	377	-97.436%
2026-04-17	5.3500	5.4500	5.3500	5.4300	-15.289%	30	376	-97.238%
2026-04-14	6.4100	6.4100	6.4100	6.4100	-12.192%	2	376	-97.660%
2026-04-09	7.3000	7.3000	7.3000	7.3000	-9.317%	2	376	-97.945%
2026-04-08	8.0500	8.0500	8.0500	8.0500	-17.689%	1	376	-98.137%
2026-04-07	10.5800	10.5800	9.7800	9.7800	-3.168%	2	375	-98.466%
2026-04-02	10.0500	10.1000	10.0500	10.1000	-9.821%	3	372	-98.515%
2026-03-31	11.2000	11.2000	11.2000	11.2000	-3.448%	2	372	-98.661%
2026-03-30	11.6500	11.7500	11.6000	11.6000	+4.505%	9	370	-98.707%
2026-03-27	10.9000	11.1000	10.9000	11.1000	+16.230%	12	361	-98.649%
2026-03-23	10.0100	10.0100	9.2000	9.5500	-19.748%	111	357	-98.429%
2026-03-20	11.7500	11.9000	11.6500	11.9000	+5.778%	137	274	-98.739%
2026-03-19	11.2500	11.2500	11.2500	11.2500	+10.837%	1	146	-98.667%
2026-03-18	10.1500	10.1500	10.1500	10.1500	+16.667%	1	145	-98.522%
2026-03-16	8.5000	8.8000	8.5000	8.7000	+3.571%	3	145	-98.276%
2026-03-13	8.6000	8.6000	8.4000	8.4000	-5.618%	16	144	-98.214%
2026-03-12	8.7000	9.2000	8.7000	8.9000	+19.143%	11	128	-98.315%
2026-03-10	7.4700	7.4700	7.4700	7.4700	-17.459%	1	122	-97.992%
2026-03-09	9.3000	9.3000	9.0500	9.0500	+16.026%	3	126	-98.343%
2026-03-06	7.8000	7.8000	7.8000	7.8000	+12.230%	2	119	-98.077%
2026-03-05	6.5500	6.9500	6.5500	6.9500	+19.828%	2	119	-97.842%
2026-03-04	5.9500	5.9500	5.8000	5.8000	+24.731%	7	117	-97.414%
2026-02-25	4.6500	4.6500	4.6500	4.6500	-11.429%	1	112	-96.774%
2026-02-18	4.9800	5.2500	4.7000	5.2500	+52.174%	50	112	-97.143%
2026-02-12	3.4500	3.4500	3.4500	3.4500	-2.817%	1	150	-95.652%
2026-02-11	3.5500	3.5500	3.5500	3.5500	-11.250%	41	151	-95.775%
2026-02-09	4.0000	4.0000	3.9500	4.0000	-44.056%	15	188	-96.250%
2026-02-03	7.1500	7.1500	7.1500	7.1500	+31.193%	8	184	-97.902%
2026-01-26	5.4000	5.5000	5.3500	5.4500	+9.000%	172	178	-97.248%
2026-01-22	5.3000	5.3000	5.0000	5.0000	-22.481%	29	95	-97.000%
2026-01-21	6.6000	6.7500	6.4500	6.4500	-4.444%	9	70	-97.674%
2026-01-20	6.0000	7.0000	5.9500	6.7500	+52.715%	11	75	-97.778%
2026-01-16	4.4200	4.4200	4.4200	4.4200	-28.479%	1	68	-96.606%
2025-12-22	6.2500	6.2500	6.1800	6.1800	+25.866%	5	68	-97.573%
2025-12-01	4.9500	4.9500	4.9100	4.9100	-16.354%	2	64	-96.945%
2025-11-14	5.8700	5.8700	5.8700	5.8700	-12.126%	1	63	-97.445%
2025-11-03	6.7000	6.7000	6.6800	6.6800	+11.333%	5	62	-97.754%
2025-10-23	6.0000	6.0000	6.0000	6.0000	-14.286%	2	62	-97.500%
2025-10-22	7.0000	7.0000	7.0000	7.0000	-36.479%	1	62	-97.857%
2025-10-16	11.0200	11.0200	11.0200	11.0200	-7.395%	1	62	-98.639%
2025-10-10	11.7500	11.9000	11.7500	11.9000	+18.408%	2	61	-98.739%
2025-10-08	9.9800	10.0500	9.9800	10.0500	+4.037%	2	61	-98.507%
2025-10-07	9.5600	9.6600	9.5600	9.6600	+2.766%	2	61	-98.447%
2025-10-01	9.4000	9.4000	9.4000	9.4000	-7.023%	1	61	-98.404%
2025-09-29	10.0500	10.1100	10.0500	10.1100	+8.593%	2	61	-98.516%
2025-09-24	9.2700	9.3100	9.2700	9.3100	-2.920%	2	62	-98.389%
2025-09-22	9.4700	9.5900	9.4700	9.5900	+1.481%	2	61	-98.436%
2025-09-19	9.5000	9.5000	9.4500	9.4500	-1.665%	3	61	-98.413%
2025-09-16	9.5000	9.6100	9.5000	9.6100	+8.465%	2	62	-98.439%
2025-09-15	8.7500	8.8600	8.7500	8.8600	+4.235%	2	62	-98.307%
2025-09-12	8.3500	8.5000	8.3500	8.5000	-3.299%	2	62	-98.235%
2025-09-11	8.7000	8.7900	8.7000	8.7900	-9.846%	2	62	-98.294%
2025-09-08	10.0600	10.1200	9.6300	9.7500	-2.597%	4	62	-98.462%
2025-09-04	9.9700	10.0100	9.9700	10.0100	+1.418%	2	62	-98.501%
2025-09-02	9.7800	9.8700	9.7800	9.8700	+9.302%	2	62	-98.480%
2025-08-27	8.9200	9.0300	8.9200	9.0300	-1.527%	2	62	-98.339%
2025-08-25	9.0700	9.1700	9.0700	9.1700	-7.467%	2	62	-98.364%
2025-08-19	9.7800	9.9100	9.7800	9.9100	-5.977%	2	62	-98.486%
2025-08-15	10.4500	10.5400	10.4500	10.5400	+14.069%	2	62	-98.577%
2025-08-13	8.9400	9.2400	8.9400	9.2400	+0.108%	2	62	-98.377%
2025-08-12	9.2600	9.4900	9.1900	9.2300	-9.598%	32	63	-98.375%
2025-08-11	9.9500	10.2100	9.9500	10.2100	-9.885%	2	34	-98.531%
2025-08-07	11.1200	11.3300	11.1200	11.3300	+0.088%	2	34	-98.676%
2025-08-05	11.2200	11.3200	11.2200	11.3200	-6.831%	2	34	-98.675%
2025-08-04	12.1500	12.1500	12.1500	12.1500	-6.394%	2	34	-98.765%
2025-08-01	12.7700	12.9800	12.7700	12.9800	+4.677%	2	32	-98.844%
2025-07-30	11.1000	12.4000	11.1000	12.4000	+13.242%	4	32	-98.790%
2025-07-29	10.9500	10.9500	10.9500	10.9500	-0.455%	2	28	-98.630%
2025-07-18	11.0000	11.0000	11.0000	11.0000	+11.675%	1	26	-98.636%
2025-07-17	9.7500	9.8500	9.7500	9.8500	-3.902%	2	26	-98.477%
2025-07-15	10.1000	10.2500	10.1000	10.2500	+0.985%	2	26	-98.537%
2025-07-14	10.1500	10.1500	10.1500	10.1500	+2.525%	2	26	-98.522%
2025-07-10	9.8100	9.9000	9.8100	9.9000	-15.529%	2	24	-98.485%
2025-07-01	11.5100	11.7200	11.5100	11.7200	-13.824%	2	24	-98.720%
2025-06-25	13.6000	13.6000	13.6000	13.6000	-9.333%	2	24	-98.897%
2025-06-12	15.0000	15.0000	15.0000	15.0000	+6.007%	15	22	-99.000%
2025-06-11	13.8500	14.1500	13.8500	14.1500	-6.291%	5	7	-98.940%
2025-06-10	15.1000	15.1000	15.1000	15.1000	+1.342%	1	3	-99.007%
2025-06-09	14.8500	14.9000	14.8500	14.9000	+7.349%	2	3	-98.993%
2025-05-28	13.5700	13.8800	13.5700	13.8800	0.000%	2	1	-98.919%