Dark

MMM20260918P150
MMM Sep 18 2026 150.00 Put (MMM260918P00150000)
option OPRA

EOD

Aug 4, 2026

0.4200-22.222%(-0.1200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.4200	0.5600	0.3600	0.4200	-22.222%	5	537	0.000%
2026-08-03	0.5000	0.5400	0.5000	0.5400	-6.897%	2	541	-22.222%
2026-07-31	0.5800	0.5800	0.5800	0.5800	+7.407%	1	541	-27.586%
2026-07-29	0.5400	0.5400	0.5400	0.5400	+12.500%	1	540	-22.222%
2026-07-28	0.3800	0.4800	0.3800	0.4800	-32.394%	8	541	-12.500%
2026-07-27	0.6600	0.7400	0.6600	0.7100	-32.381%	5	547	-40.845%
2026-07-24	0.9600	1.0900	0.9600	1.0500	-25.532%	15	548	-60.000%
2026-07-23	1.3000	1.4100	1.3000	1.4100	+15.574%	11	555	-70.213%
2026-07-22	1.0900	1.4600	1.0400	1.2200	-6.870%	32	544	-65.574%
2026-07-21	1.3900	1.4100	0.9100	1.3100	-69.176%	96	565	-67.939%
2026-07-20	3.6600	4.4500	3.6600	4.2500	+9.536%	303	553	-90.118%
2026-07-16	3.8500	3.8800	3.8500	3.8800	-10.805%	3	310	-89.175%
2026-07-15	3.6500	4.3500	3.6500	4.3500	-17.143%	4	313	-90.345%
2026-07-14	5.0500	5.2500	5.0500	5.2500	+5.634%	4	314	-92.000%
2026-07-13	4.9700	4.9700	4.9700	4.9700	-1.584%	1	314	-91.549%
2026-07-10	4.9000	5.0500	4.9000	5.0500	-14.983%	16	313	-91.683%
2026-07-08	6.4100	6.4100	5.9400	5.9400	+17.391%	6	310	-92.929%
2026-07-07	5.0600	5.0600	5.0600	5.0600	-13.504%	1	312	-91.700%
2026-07-06	5.6000	5.8500	5.6000	5.8500	+25.806%	3	312	-92.821%
2026-07-02	4.7500	4.7500	4.5100	4.6500	+5.682%	3	311	-90.968%
2026-07-01	4.4000	4.5000	4.3900	4.4000	-1.345%	9	311	-90.455%
2026-06-30	4.1000	4.4600	4.1000	4.4600	+8.780%	3	311	-90.583%
2026-06-29	3.6000	4.1000	3.6000	4.1000	+2.500%	49	310	-89.756%
2026-06-26	3.3500	4.0000	3.3500	4.0000	+25.000%	13	289	-89.500%
2026-06-25	2.8500	3.2000	2.8500	3.2000	-7.246%	5	286	-86.875%
2026-06-24	3.4000	3.5000	3.1700	3.4500	-19.767%	6	282	-87.826%
2026-06-23	4.3000	4.3000	4.3000	4.3000	+2.381%	1	283	-90.233%
2026-06-22	4.5000	4.5000	4.2000	4.2000	-11.579%	8	282	-90.000%
2026-06-18	4.7500	4.7500	4.7500	4.7500	+9.195%	5	283	-91.158%
2026-06-17	4.3600	4.3600	4.3500	4.3500	-7.051%	5	283	-90.345%
2026-06-16	4.8000	4.8000	4.4800	4.6800	-15.676%	16	283	-91.026%
2026-06-15	5.4100	5.6300	5.4100	5.5500	+3.738%	41	276	-92.432%
2026-06-12	5.9200	5.9200	5.3500	5.3500	-16.406%	6	237	-92.150%
2026-06-11	6.8000	6.8000	6.4000	6.4000	-1.538%	12	237	-93.438%
2026-06-10	5.4200	6.5300	5.4200	6.5000	-12.869%	24	237	-93.538%
2026-06-09	7.4600	7.4600	7.4600	7.4600	+5.070%	3	240	-94.370%
2026-06-08	7.1000	7.1000	7.1000	7.1000	-26.804%	5	240	-94.085%
2026-06-01	10.4000	10.4000	9.7000	9.7000	+11.880%	7	240	-95.670%
2026-05-28	8.6700	8.6700	8.6700	8.6700	+18.443%	2	234	-95.156%
2026-05-27	6.9300	7.3200	6.9300	7.3200	-18.212%	12	232	-94.262%
2026-05-21	9.8500	9.9500	8.9500	8.9500	-16.355%	14	232	-95.307%
2026-05-20	10.9000	10.9000	10.7000	10.7000	+5.419%	2	232	-96.075%
2026-05-19	10.1000	10.4000	10.0500	10.1500	+4.639%	10	224	-95.862%
2026-05-18	9.6500	9.7500	9.6300	9.7000	-18.487%	28	224	-95.670%
2026-05-15	11.8500	12.0500	11.7000	11.9000	+8.676%	21	224	-96.471%
2026-05-13	10.9500	10.9500	10.9500	10.9500	-19.780%	1	235	-96.164%
2026-05-12	13.6500	13.6500	13.6500	13.6500	+12.810%	5	233	-96.923%
2026-04-30	12.1000	12.1000	12.1000	12.1000	-8.748%	1	233	-96.529%
2026-04-29	13.3100	13.3100	13.2600	13.2600	+6.165%	4	233	-96.833%
2026-04-24	12.8500	12.8500	12.4900	12.4900	-6.090%	8	236	-96.637%
2026-04-23	13.1500	13.3000	13.1500	13.3000	+4.724%	2	234	-96.842%
2026-04-22	12.0000	12.9000	12.0000	12.7000	+13.393%	11	234	-96.693%
2026-04-21	10.7500	11.2400	10.7500	11.2000	+13.246%	5	238	-96.250%
2026-04-20	9.9500	10.0200	9.8900	9.8900	+14.335%	4	235	-95.753%
2026-04-17	9.2500	9.2500	8.6500	8.6500	-19.907%	25	232	-95.145%
2026-04-16	10.8000	10.8000	10.8000	10.8000	0.000%	1	213	-96.111%
2026-04-15	10.8000	10.8000	10.8000	10.8000	-3.571%	3	213	-96.111%
2026-04-09	11.1500	11.2000	11.1500	11.2000	-10.400%	4	212	-96.250%
2026-04-08	12.2000	12.5000	12.2000	12.5000	-14.966%	4	210	-96.640%
2026-04-06	14.7500	14.7500	14.7000	14.7000	0.000%	2	206	-97.143%
2026-04-02	14.7000	14.7000	14.7000	14.7000	+6.137%	2	202	-97.143%
2026-04-01	13.8000	13.8500	13.8000	13.8500	-3.819%	2	202	-96.968%
2026-03-26	14.3500	14.4000	14.3500	14.4000	+8.679%	5	202	-97.083%
2026-03-25	13.2500	13.2500	13.2500	13.2500	-2.930%	7	200	-96.830%
2026-03-23	14.2500	15.0000	13.6500	13.6500	-15.480%	12	197	-96.923%
2026-03-19	16.1500	16.1500	16.1500	16.1500	+9.492%	1	191	-97.399%
2026-03-18	14.7500	14.7500	14.7500	14.7500	+17.343%	1	191	-97.153%
2026-03-17	12.5700	12.5700	12.5700	12.5700	-3.084%	6	190	-96.659%
2026-03-16	12.2900	12.9700	12.2900	12.9700	-1.369%	2	193	-96.762%
2026-03-12	13.2000	13.2000	13.1500	13.1500	+21.759%	7	192	-96.806%
2026-03-10	10.9000	10.9000	10.8000	10.8000	-17.871%	2	185	-96.111%
2026-03-09	13.1500	13.1500	13.1500	13.1500	+22.897%	1	183	-96.806%
2026-02-03	10.0000	10.7700	10.0000	10.7000	+30.488%	3	183	-96.075%
2026-01-22	8.3000	8.3000	8.2000	8.2000	-13.684%	8	182	-94.878%
2026-01-21	9.6600	9.6600	9.5000	9.5000	+3.599%	3	190	-95.579%
2026-01-20	9.4000	9.4000	9.1700	9.1700	+30.441%	7	187	-95.420%
2026-01-13	7.0300	7.0300	7.0300	7.0300	-16.508%	2	181	-94.026%
2026-01-05	8.4200	8.4200	8.4200	8.4200	+15.185%	6	177	-95.012%
2025-12-01	7.3100	7.3100	7.3100	7.3100	-11.608%	1	177	-94.254%
2025-11-14	8.2700	8.2700	8.2700	8.2700	-44.940%	1	178	-94.921%
2025-10-16	15.0200	15.0200	15.0200	15.0200	+5.775%	1	178	-97.204%
2025-10-15	14.2000	14.2000	14.2000	14.2000	-5.648%	2	177	-97.042%
2025-10-14	14.9700	15.0500	14.9700	15.0500	-3.834%	2	179	-97.209%
2025-10-13	15.5000	15.7400	15.5000	15.6500	+0.321%	5	180	-97.316%
2025-10-10	15.0500	15.6000	15.0500	15.6000	+5.548%	3	179	-97.308%
2025-10-09	14.7400	14.7800	14.7400	14.7800	+10.712%	2	177	-97.158%
2025-10-07	13.3900	13.3900	13.3500	13.3500	+8.448%	2	176	-96.854%
2025-10-03	12.3100	12.3100	12.3100	12.3100	-13.614%	1	176	-96.588%
2025-09-30	13.8000	14.2500	13.8000	14.2500	+1.064%	4	177	-97.053%
2025-09-26	14.0500	14.1000	13.9500	14.1000	-1.330%	4	176	-97.021%
2025-09-25	14.3100	14.5000	14.2700	14.2900	+7.849%	4	174	-97.061%
2025-09-24	13.0000	13.2500	13.0000	13.2500	+5.159%	2	172	-96.830%
2025-09-23	12.6500	12.7500	12.5500	12.6000	-5.192%	4	172	-96.667%
2025-09-22	13.1800	13.2900	13.1800	13.2900	+2.467%	2	170	-96.840%
2025-09-19	13.1500	13.3100	12.9700	12.9700	-4.632%	9	170	-96.762%
2025-09-18	13.3000	13.6000	13.3000	13.6000	+8.540%	2	168	-96.912%
2025-09-17	12.5000	12.5300	12.5000	12.5300	-7.528%	2	168	-96.648%
2025-09-16	12.7500	13.5500	12.7500	13.5500	+8.227%	6	168	-96.900%
2025-09-15	12.4500	12.7500	12.4500	12.5200	+2.623%	4	166	-96.645%
2025-09-11	12.3800	12.5400	12.2000	12.2000	-13.043%	3	165	-96.557%
2025-09-10	13.5600	14.0300	13.5600	14.0300	-2.705%	4	165	-97.006%
2025-09-09	14.1600	14.4200	14.1600	14.4200	+7.612%	2	165	-97.087%
2025-09-08	13.4000	13.4000	13.4000	13.4000	-3.666%	1	165	-96.866%
2025-09-04	13.8600	13.9100	13.8600	13.9100	-4.399%	2	164	-96.981%
2025-09-03	14.4000	14.5500	14.4000	14.5500	+7.778%	77	174	-97.113%
2025-09-02	13.5000	13.5000	13.5000	13.5000	+6.888%	1	106	-96.889%
2025-08-29	12.5900	12.6300	12.5900	12.6300	-0.316%	2	105	-96.675%
2025-08-27	12.4500	12.6700	12.4500	12.6700	-0.861%	2	105	-96.685%
2025-08-25	12.6500	12.7800	12.6500	12.7800	+1.833%	2	105	-96.714%
2025-08-22	12.5500	12.5500	12.5500	12.5500	-10.866%	1	105	-96.653%
2025-08-21	13.9000	14.0800	13.9000	14.0800	-0.142%	2	106	-97.017%
2025-08-19	14.1000	14.1000	14.1000	14.1000	+0.714%	50	106	-97.021%
2025-08-15	14.0000	14.0000	14.0000	14.0000	+10.935%	1	56	-97.000%
2025-08-13	12.5800	12.6200	12.5800	12.6200	-1.020%	2	55	-96.672%
2025-08-12	12.7500	12.7500	12.7500	12.7500	-8.602%	1	55	-96.706%
2025-08-11	13.9100	14.3000	13.9100	13.9500	-3.660%	12	56	-96.989%
2025-08-08	14.3000	14.4800	14.3000	14.4800	-7.060%	2	50	-97.099%
2025-08-06	16.0000	16.0000	15.4000	15.5800	-6.985%	3	49	-97.304%
2025-08-04	16.7500	16.7500	16.7500	16.7500	-0.888%	1	49	-97.493%
2025-07-30	14.6600	16.9000	14.6600	16.9000	+12.667%	4	48	-97.515%
2025-07-29	14.6000	15.0000	14.6000	15.0000	-1.961%	7	46	-97.200%
2025-07-25	15.3000	15.3000	15.3000	15.3000	+0.328%	1	41	-97.255%
2025-07-24	15.2500	15.2500	15.2500	15.2500	+1.667%	2	40	-97.246%
2025-07-23	15.4400	15.5700	15.0000	15.0000	+0.334%	34	38	-97.200%
2025-07-22	14.9500	14.9500	14.9500	14.9500	-2.796%	1	20	-97.191%
2025-07-21	15.3800	15.3800	15.3800	15.3800	+0.852%	1	19	-97.269%
2025-07-18	15.2500	15.2500	15.2500	15.2500	+13.383%	1	18	-97.246%
2025-07-17	13.3500	13.4500	13.3500	13.4500	-3.237%	2	17	-96.877%
2025-07-15	13.9000	13.9000	13.9000	13.9000	-1.628%	2	17	-96.978%
2025-07-14	13.9600	14.1300	13.9600	14.1300	-12.778%	2	15	-97.028%
2025-07-07	15.9700	16.5000	15.9400	16.2000	+2.079%	8	15	-97.407%
2025-07-03	15.7500	15.8700	15.7500	15.8700	+1.731%	2	13	-97.353%
2025-07-02	15.4000	15.6000	15.3000	15.6000	-3.704%	4	13	-97.308%
2025-06-30	16.2000	16.2000	16.2000	16.2000	-3.571%	1	10	-97.407%
2025-06-27	16.8000	16.8000	16.8000	16.8000	-8.696%	2	9	-97.500%
2025-06-11	18.5500	18.5500	18.4000	18.4000	-6.122%	5	10	-97.717%
2025-06-09	19.6000	19.6000	19.6000	19.6000	-2.000%	2	5	-97.857%
2025-06-02	20.0000	20.0000	20.0000	20.0000	+10.314%	1	3	-97.900%
2025-05-28	17.9100	18.2200	17.9100	18.1300	0.000%	4	2	-97.683%