Dark

MMM20260918P145
MMM Sep 18 2026 145.00 Put (MMM260918P00145000)
option OPRA

Expired

Sep 15, 2026

0.0500+25.000%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.0500	0.0500	0.0500	0.0500	+25.000%	2	812	0.000%
2026-09-14	0.0500	0.0500	0.0400	0.0400	+100.000%	3	814	+25.000%
2026-09-11	0.0200	0.1500	0.0100	0.0200	-81.818%	12	817	+150.000%
2026-09-10	0.0500	0.1100	0.0500	0.1100	+120.000%	18	823	-54.545%
2026-09-09	0.1500	0.1500	0.0500	0.0500	-72.222%	15	805	0.000%
2026-09-08	0.4900	0.4900	0.1600	0.1800	+50.000%	11	807	-72.222%
2026-09-03	0.2600	0.2600	0.0800	0.1200	-20.000%	5	812	-58.333%
2026-08-31	0.2500	0.2500	0.1500	0.1500	+25.000%	2	812	-66.667%
2026-08-28	0.0600	0.1200	0.0600	0.1200	+9.091%	33	813	-58.333%
2026-08-27	0.1700	0.1700	0.1000	0.1100	-26.667%	13	815	-54.545%
2026-08-25	0.1500	0.1500	0.1500	0.1500	0.000%	10	803	-66.667%
2026-08-24	0.0500	0.1500	0.0500	0.1500	+50.000%	6	793	-66.667%
2026-08-21	0.0500	0.3000	0.0500	0.1000	-76.744%	12	794	-50.000%
2026-08-20	0.4300	0.4300	0.4300	0.4300	+115.000%	13	799	-88.372%
2026-08-14	0.2000	0.2000	0.2000	0.2000	+66.667%	2	812	-75.000%
2026-08-13	0.1200	0.1200	0.1200	0.1200	0.000%	1	814	-58.333%
2026-08-12	0.1200	0.1200	0.1200	0.1200	+20.000%	2	815	-58.333%
2026-08-11	0.1200	0.1500	0.1000	0.1000	-33.333%	6	817	-50.000%
2026-08-10	0.1700	0.1900	0.1500	0.1500	+25.000%	78	819	-66.667%
2026-08-07	0.1400	0.2300	0.1200	0.1200	-36.842%	24	842	-58.333%
2026-08-05	0.3200	0.3200	0.1700	0.1900	-29.630%	9	847	-73.684%
2026-08-04	0.2900	0.2900	0.2700	0.2700	0.000%	4	849	-81.481%
2026-08-03	0.2700	0.2700	0.2700	0.2700	-27.027%	1	849	-81.481%
2026-07-29	0.3700	0.3700	0.3700	0.3700	+15.625%	4	848	-86.486%
2026-07-28	0.3600	0.3600	0.1100	0.3200	-21.951%	63	852	-84.375%
2026-07-27	0.3900	0.5000	0.3500	0.4100	-33.871%	17	888	-87.805%
2026-07-24	1.0300	1.0300	0.6200	0.6200	-25.301%	15	882	-91.935%
2026-07-23	0.7200	0.8600	0.7200	0.8300	+7.792%	32	879	-93.976%
2026-07-22	0.6600	0.8500	0.6500	0.7700	+8.451%	52	858	-93.506%
2026-07-21	1.2200	1.2200	0.7100	0.7100	-75.768%	55	815	-92.958%
2026-07-20	2.5600	2.9400	2.5300	2.9300	+8.922%	59	835	-98.294%
2026-07-17	2.5800	2.6900	2.5800	2.6900	+7.600%	71	834	-98.141%
2026-07-16	2.5000	2.5000	2.5000	2.5000	-18.301%	1	787	-98.000%
2026-07-15	3.0600	3.0600	3.0600	3.0600	-15.000%	2	787	-98.366%
2026-07-14	3.5300	3.6000	3.5300	3.6000	+3.152%	3	785	-98.611%
2026-07-13	3.3500	3.4900	3.3500	3.4900	-1.133%	3	785	-98.567%
2026-07-07	3.8000	4.0000	3.5300	3.5300	+0.857%	24	784	-98.584%
2026-07-06	4.0500	4.0500	3.3000	3.5000	+9.375%	126	802	-98.571%
2026-07-02	3.2000	3.2000	3.2000	3.2000	+3.896%	1	724	-98.438%
2026-07-01	3.2500	3.2500	3.0700	3.0800	-0.645%	26	724	-98.377%
2026-06-30	2.6300	3.1000	2.6300	3.1000	+6.897%	149	748	-98.387%
2026-06-29	2.5400	2.9000	2.5400	2.9000	+3.203%	18	642	-98.276%
2026-06-26	2.3500	2.8100	2.3200	2.8100	+34.450%	16	641	-98.221%
2026-06-25	2.0900	2.0900	2.0900	2.0900	-15.385%	1	635	-97.608%
2026-06-24	2.2400	2.4700	2.2000	2.4700	-19.016%	73	634	-97.976%
2026-06-23	3.0500	3.0500	3.0500	3.0500	+3.041%	4	705	-98.361%
2026-06-22	3.1000	3.1000	2.9600	2.9600	-16.620%	26	706	-98.311%
2026-06-18	3.5500	3.5500	3.4000	3.5500	+4.412%	35	690	-98.592%
2026-06-17	3.4000	3.4000	3.4000	3.4000	+1.493%	10	690	-98.529%
2026-06-16	3.4300	3.4300	3.2500	3.3500	-16.250%	12	690	-98.507%
2026-06-15	4.0000	4.0000	4.0000	4.0000	+1.266%	3	694	-98.750%
2026-06-12	3.9500	3.9500	3.9000	3.9500	-12.222%	9	697	-98.734%
2026-06-11	5.0000	5.0000	4.5000	4.5000	-7.216%	7	698	-98.889%
2026-06-10	6.2700	6.2700	4.0000	4.8500	-11.172%	72	703	-98.969%
2026-06-09	5.4500	5.4600	5.4500	5.4600	+0.183%	7	732	-99.084%
2026-06-08	5.3500	5.4500	5.3500	5.4500	-6.034%	13	739	-99.083%
2026-06-05	5.6000	5.8000	5.6000	5.8000	-3.333%	6	739	-99.138%
2026-06-04	6.0000	6.0000	6.0000	6.0000	-5.956%	1	740	-99.167%
2026-06-03	6.3800	6.3800	6.3800	6.3800	-6.176%	1	741	-99.216%
2026-06-02	6.8000	6.8000	6.8000	6.8000	-3.272%	1	740	-99.265%
2026-06-01	7.0800	7.0800	7.0300	7.0300	+18.151%	8	741	-99.289%
2026-05-29	5.9100	5.9500	5.9100	5.9500	-4.800%	5	746	-99.160%
2026-05-28	6.2500	6.2500	6.2500	6.2500	+12.613%	5	741	-99.200%
2026-05-27	5.2700	5.6500	5.2700	5.5500	-6.408%	44	738	-99.099%
2026-05-26	5.9000	6.1000	5.9000	5.9300	-6.022%	16	759	-99.157%
2026-05-22	6.2400	6.3200	6.2400	6.3100	-7.206%	6	749	-99.208%
2026-05-21	7.0400	7.0400	6.8000	6.8000	-11.803%	20	746	-99.265%
2026-05-20	8.0600	8.0600	7.5500	7.7100	-2.652%	9	746	-99.351%
2026-05-19	7.6500	7.9200	7.6500	7.9200	+15.959%	2	739	-99.369%
2026-05-18	8.1300	8.1300	6.8300	6.8300	-24.530%	28	739	-99.268%
2026-05-15	9.2000	9.4000	9.0500	9.0500	-1.093%	23	739	-99.448%
2026-05-14	9.4500	9.6000	9.0500	9.1500	+5.780%	9	728	-99.454%
2026-05-13	8.8300	8.8300	8.4000	8.6500	-16.747%	32	707	-99.422%
2026-05-12	10.2500	10.3900	10.2500	10.3900	-1.517%	2	707	-99.519%
2026-05-11	9.9000	10.5500	9.9000	10.5500	+0.476%	7	707	-99.526%
2026-05-08	10.1000	10.6000	10.0500	10.5000	+9.375%	7	709	-99.524%
2026-05-07	9.4000	9.6000	9.2000	9.6000	+9.714%	6	713	-99.479%
2026-05-06	9.0500	9.0500	8.3000	8.7500	-15.865%	141	717	-99.429%
2026-05-05	10.4000	10.5500	10.4000	10.4000	-1.422%	9	657	-99.519%
2026-05-04	10.8300	10.8300	10.3500	10.5500	+6.030%	3	652	-99.526%
2026-05-01	9.9500	9.9500	9.9500	9.9500	+6.303%	1	649	-99.497%
2026-04-30	9.6000	9.6000	9.3600	9.3600	-8.235%	3	649	-99.466%
2026-04-29	10.3000	10.4500	10.2000	10.2000	+5.372%	4	647	-99.510%
2026-04-28	9.9500	9.9500	9.6800	9.6800	-6.473%	2	643	-99.483%
2026-04-27	10.3200	10.3500	10.3200	10.3500	+1.371%	5	642	-99.517%
2026-04-24	10.3000	10.3000	10.2100	10.2100	-3.679%	2	641	-99.510%
2026-04-23	10.5000	10.6000	10.5000	10.6000	+4.433%	2	640	-99.528%
2026-04-22	9.3500	10.1500	9.3500	10.1500	+31.818%	3	638	-99.507%
2026-04-20	7.7000	7.7000	7.7000	7.7000	+10.791%	2	636	-99.351%
2026-04-17	6.9500	6.9500	6.9500	6.9500	-16.265%	6	636	-99.281%
2026-04-16	8.3500	8.3500	8.3000	8.3000	-13.089%	2	636	-99.398%
2026-04-13	9.5500	9.5500	9.5500	9.5500	+5.525%	1	634	-99.476%
2026-04-09	9.1000	9.1000	9.0500	9.0500	-10.837%	2	643	-99.448%
2026-04-08	10.1500	10.1500	10.1500	10.1500	-19.124%	2	641	-99.507%
2026-04-07	12.5500	12.5500	12.5500	12.5500	+3.719%	2	639	-99.602%
2026-04-06	12.1000	12.1000	12.1000	12.1000	-0.412%	1	637	-99.587%
2026-04-02	12.2000	12.3500	12.1500	12.1500	+6.579%	9	631	-99.588%
2026-04-01	11.5500	11.6000	11.4000	11.4000	-16.361%	5	631	-99.561%
2026-03-31	13.6000	13.6300	13.4000	13.6300	-3.333%	168	631	-99.633%
2026-03-30	13.9500	14.1000	13.9500	14.1000	+7.224%	3	752	-99.645%
2026-03-27	13.2500	13.2500	13.1500	13.1500	+0.305%	4	750	-99.620%
2026-03-26	13.1200	13.1200	13.1100	13.1100	+19.182%	16	750	-99.619%
2026-03-25	11.1200	11.6000	11.0000	11.0000	-5.579%	47	734	-99.545%
2026-03-24	11.6000	11.6500	11.6000	11.6500	+1.747%	57	732	-99.571%
2026-03-23	11.4800	11.5000	11.3000	11.4500	-20.486%	91	731	-99.563%
2026-03-20	14.1500	14.4000	14.1000	14.4000	+8.108%	7	653	-99.653%
2026-03-19	13.5500	13.5600	13.3200	13.3200	+11.464%	121	650	-99.625%
2026-03-18	11.2000	12.1500	11.2000	11.9500	+13.270%	38	534	-99.582%
2026-03-16	10.5500	10.5500	10.5500	10.5500	0.000%	17	547	-99.526%
2026-03-13	10.5500	10.5500	10.5500	10.5500	-2.315%	20	530	-99.526%
2026-03-12	11.5000	11.5000	10.7900	10.8000	-0.917%	65	510	-99.537%
2026-03-09	11.2500	11.2500	10.9000	10.9000	+12.140%	2	445	-99.541%
2026-03-06	9.7000	9.7200	9.7000	9.7200	+23.822%	57	443	-99.486%
2026-03-03	7.8500	7.8500	7.8500	7.8500	+28.689%	4	387	-99.363%
2026-02-27	6.1700	6.2000	6.1000	6.1000	+0.826%	3	391	-99.180%
2026-02-26	6.0500	6.0500	6.0500	6.0500	+2.542%	1	389	-99.174%
2026-02-25	5.9000	5.9000	5.9000	5.9000	0.000%	15	373	-99.153%
2026-02-24	5.9000	5.9000	5.9000	5.9000	-9.231%	5	373	-99.153%
2026-02-18	6.5000	6.5000	6.5000	6.5000	+41.304%	5	373	-99.231%
2026-02-12	4.6000	4.6000	4.6000	4.6000	-8.000%	288	373	-98.913%
2026-02-09	5.0000	5.0000	5.0000	5.0000	-40.120%	2	389	-99.000%
2026-02-03	8.3500	8.3500	8.3500	8.3500	-12.105%	30	387	-99.401%
2026-02-02	9.5000	9.5000	9.5000	9.5000	+14.046%	2	384	-99.474%
2026-01-20	8.6000	8.6000	8.3300	8.3300	+64.625%	64	384	-99.400%
2026-01-16	5.4300	5.4300	5.0000	5.0600	-4.528%	291	37	-99.012%
2026-01-14	5.3000	5.3000	5.1000	5.3000	-17.829%	9	37	-99.057%
2026-01-06	6.4300	6.7400	6.4300	6.4500	-6.522%	12	40	-99.225%
2025-12-19	6.9000	6.9000	6.9000	6.9000	+6.154%	1	29	-99.275%
2025-12-15	6.5000	6.5000	6.5000	6.5000	-2.985%	1	28	-99.231%
2025-12-11	6.7000	6.7000	6.7000	6.7000	-4.286%	1	27	-99.254%
2025-12-09	7.0000	7.0000	7.0000	7.0000	+20.690%	1	27	-99.286%
2025-11-26	5.5500	5.9000	5.5500	5.8000	-19.107%	16	14	-99.138%
2025-11-14	7.1700	7.1700	7.1700	7.1700	-14.643%	1	14	-99.303%
2025-11-07	8.3500	8.4000	8.3500	8.4000	-39.698%	5	13	-99.405%
2025-10-10	13.7800	13.9300	13.7800	13.9300	+23.932%	2	13	-99.641%
2025-10-06	11.2100	11.2400	11.2100	11.2400	-2.261%	2	14	-99.555%
2025-10-01	11.3700	11.5000	11.3700	11.5000	-6.122%	2	14	-99.565%
2025-09-30	12.0500	12.2500	12.0500	12.2500	+0.082%	2	14	-99.592%
2025-09-29	12.1200	12.2400	12.1200	12.2400	-0.891%	2	14	-99.592%
2025-09-25	12.1800	12.3500	12.1800	12.3500	+16.509%	2	13	-99.595%
2025-09-23	10.4700	10.6000	10.4700	10.6000	-6.936%	2	13	-99.528%
2025-09-19	11.1200	11.3900	11.0900	11.3900	+0.176%	8	13	-99.561%
2025-09-18	11.2800	11.3700	11.2800	11.3700	+3.646%	2	13	-99.560%
2025-09-17	10.8300	10.9700	10.8300	10.9700	+1.574%	2	13	-99.544%
2025-09-15	10.7100	10.8000	10.7100	10.8000	+11.340%	2	13	-99.537%
2025-09-12	9.6400	9.7000	9.6400	9.7000	-16.162%	2	13	-99.485%
2025-09-10	11.3600	11.5700	11.3600	11.5700	+1.225%	2	13	-99.568%
2025-09-08	11.2700	11.4300	11.2700	11.4300	+1.150%	2	13	-99.563%
2025-09-05	10.9000	11.3000	10.9000	11.3000	-3.087%	6	13	-99.558%
2025-09-02	11.5300	11.6600	11.5300	11.6600	+9.896%	2	11	-99.571%
2025-08-28	10.4000	10.6500	10.4000	10.6100	-5.689%	4	11	-99.529%
2025-08-26	11.0400	11.2500	11.0400	11.2500	-10.714%	4	9	-99.556%
2025-08-15	12.6000	12.6000	12.6000	12.6000	+17.318%	1	9	-99.603%
2025-08-13	10.6000	10.8000	10.5600	10.7400	-13.247%	6	8	-99.534%
2025-08-08	12.1800	12.3800	12.1800	12.3800	-10.420%	2	10	-99.596%
2025-08-05	13.8400	13.8400	13.8200	13.8200	-3.357%	2	10	-99.638%
2025-08-04	14.3000	14.3000	14.3000	14.3000	-1.379%	1	10	-99.650%
2025-07-30	14.5000	14.5000	14.5000	14.5000	+16.000%	1	9	-99.655%
2025-07-29	12.5000	12.5000	12.5000	12.5000	-2.344%	4	8	-99.600%
2025-07-22	12.8000	12.8000	12.8000	12.8000	+10.823%	1	4	-99.609%
2025-07-17	11.5500	11.5500	11.5500	11.5500	-18.776%	1	3	-99.567%
2025-07-07	13.9000	14.2200	13.9000	14.2200	+4.713%	2	2	-99.648%
2025-07-01	13.3800	13.5800	13.3800	13.5800	-3.483%	2	2	-99.632%
2025-06-30	14.0700	14.0700	14.0700	14.0700	-11.952%	1	2	-99.645%
2025-05-28	15.6800	15.9800	15.6800	15.9800	0.000%	2	1	-99.687%