Dark

MMM20260918P160
MMM Sep 18 2026 160.00 Put (MMM260918P00160000)
option OPRA

EOD

Aug 4, 2026

0.9600-28.889%(-0.3900)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.2400	1.2400	0.9600	0.9600	-28.889%	19	1,504	0.000%
2026-08-03	1.0600	1.4700	1.0600	1.3500	-11.184%	81	1,500	-28.889%
2026-07-31	1.6700	1.7400	1.5200	1.5200	-7.879%	11	1,491	-36.842%
2026-07-30	1.9400	1.9400	1.6100	1.6500	+20.438%	26	1,486	-41.818%
2026-07-29	1.1200	1.3800	1.1200	1.3700	+19.130%	8	1,462	-29.927%
2026-07-28	1.4200	1.4200	1.0300	1.1500	-33.140%	22	1,459	-16.522%
2026-07-27	1.7000	1.7500	1.5000	1.7200	-30.364%	21	1,452	-44.186%
2026-07-24	2.8300	2.9600	2.4700	2.4700	-22.813%	50	1,447	-61.134%
2026-07-23	3.0200	3.2000	3.0200	3.2000	+5.263%	4	1,400	-70.000%
2026-07-22	2.8200	3.0400	2.3000	3.0400	-1.299%	16	1,399	-68.421%
2026-07-21	3.6500	3.6500	2.3200	3.0800	-62.530%	173	1,394	-68.831%
2026-07-20	7.6000	8.6500	7.5000	8.2200	+6.065%	350	1,367	-88.321%
2026-07-17	6.7000	7.7500	6.7000	7.7500	+6.164%	12	1,119	-87.613%
2026-07-16	6.9400	7.3000	6.9400	7.3000	-12.048%	8	1,118	-86.849%
2026-07-15	8.1000	8.3000	7.5000	8.3000	-12.169%	30	1,116	-88.434%
2026-07-13	9.4500	9.4500	9.4500	9.4500	+1.070%	1	1,114	-89.841%
2026-07-10	9.8400	9.8400	9.3500	9.3500	-9.923%	4	1,114	-89.733%
2026-07-09	10.2000	10.3800	10.2000	10.3800	-5.205%	2	1,114	-90.751%
2026-07-08	10.5700	10.9500	10.5700	10.9500	+5.288%	14	1,114	-91.233%
2026-07-06	9.9000	10.4000	9.9000	10.4000	+20.930%	15	1,118	-90.769%
2026-07-02	8.6000	8.6500	8.4200	8.6000	+2.381%	6	1,112	-88.837%
2026-07-01	8.0000	8.4000	7.9200	8.4000	+2.439%	21	1,112	-88.571%
2026-06-30	7.3200	8.2000	7.3200	8.2000	+14.685%	97	1,111	-88.293%
2026-06-29	6.8000	7.1500	6.8000	7.1500	+8.994%	3	1,042	-86.573%
2026-06-26	6.0000	6.5600	6.0000	6.5600	+21.481%	6	1,041	-85.366%
2026-06-25	5.4000	5.4000	5.4000	5.4000	-19.881%	1	1,036	-82.222%
2026-06-24	6.3500	6.7500	5.9000	6.7400	-14.140%	16	1,035	-85.757%
2026-06-23	7.6000	7.8500	7.6000	7.8500	+1.948%	2	1,030	-87.771%
2026-06-22	7.7000	7.7000	7.7000	7.7000	-14.444%	3	1,029	-87.532%
2026-06-18	8.5000	9.0000	8.5000	9.0000	-1.639%	6	1,029	-89.333%
2026-06-17	9.1500	9.1500	9.1500	9.1500	+12.963%	1	1,029	-89.508%
2026-06-16	8.2500	8.2500	8.1000	8.1000	-18.182%	3	1,029	-88.148%
2026-06-15	9.5500	10.3300	9.5500	9.9000	-3.415%	16	1,031	-90.303%
2026-06-12	10.2500	10.2500	10.2500	10.2500	-0.485%	5	1,029	-90.634%
2026-06-11	11.3500	11.3500	10.3000	10.3000	-8.850%	281	1,029	-90.680%
2026-06-10	9.0000	11.3000	9.0000	11.3000	+2.727%	205	909	-91.504%
2026-06-09	11.2500	11.2500	11.0000	11.0000	-13.725%	8	944	-91.273%
2026-06-04	12.7500	12.7500	12.7500	12.7500	-10.211%	4	938	-92.471%
2026-06-02	14.2000	14.2000	14.2000	14.2000	-6.579%	2	938	-93.239%
2026-06-01	15.2000	15.2000	15.2000	15.2000	+8.185%	2	938	-93.684%
2026-05-28	13.8000	14.1000	13.8000	14.0500	+22.174%	26	938	-93.167%
2026-05-27	11.5000	11.5000	11.5000	11.5000	-10.506%	2	924	-91.652%
2026-05-26	12.8500	12.8500	12.8500	12.8500	-8.541%	2	923	-92.529%
2026-05-21	14.0500	14.0500	14.0500	14.0500	+5.639%	2	921	-93.167%
2026-04-17	13.5100	13.5400	13.3000	13.3000	-14.744%	6	921	-92.782%
2026-04-16	15.4000	15.6000	15.4000	15.6000	+6.122%	12	916	-93.846%
2026-04-14	14.8500	14.8500	14.7000	14.7000	-22.222%	4	905	-93.469%
2026-03-25	18.9000	18.9000	18.9000	18.9000	-2.073%	1	905	-94.921%
2026-03-23	19.4000	19.4000	19.3000	19.3000	-20.576%	4	905	-95.026%
2026-03-20	24.3000	24.3000	24.3000	24.3000	+7.522%	1	903	-96.049%
2026-03-19	22.1300	22.6000	22.1300	22.6000	+11.002%	2	902	-95.752%
2026-03-18	20.2600	20.3600	20.2600	20.3600	+11.623%	3	902	-95.285%
2026-03-16	18.2400	18.2400	18.2400	18.2400	+14.357%	1	902	-94.737%
2026-03-10	15.9500	15.9500	15.9500	15.9500	-4.662%	1	902	-93.981%
2026-03-06	16.6500	16.7300	16.6500	16.7300	+32.253%	2	904	-94.262%
2026-03-04	11.6000	12.6500	11.6000	12.6500	-8.664%	16	903	-92.411%
2026-03-03	13.8500	13.8500	13.8500	13.8500	+16.582%	1	902	-93.069%
2026-03-02	11.8500	11.8800	11.8500	11.8800	+5.600%	14	901	-91.919%
2026-02-27	11.1000	11.3000	11.1000	11.2500	+3.687%	103	913	-91.467%
2026-02-26	10.8500	10.8500	10.8500	10.8500	+2.358%	1	824	-91.152%
2026-02-25	10.6000	10.6000	10.6000	10.6000	+1.435%	5	818	-90.943%
2026-02-24	10.5000	10.5000	10.4500	10.4500	-2.791%	11	818	-90.813%
2026-02-23	10.7500	10.7500	10.7500	10.7500	+17.486%	5	807	-91.070%
2026-02-10	9.1500	9.1500	9.1500	9.1500	+5.052%	1	802	-89.508%
2026-02-06	8.7100	8.7100	8.7100	8.7100	-29.758%	1	802	-88.978%
2026-02-05	12.5000	12.5000	12.4000	12.4000	-20.513%	2	803	-92.258%
2026-02-03	15.7000	15.7000	15.6000	15.6000	+24.303%	5	803	-93.846%
2026-01-26	12.5500	12.5500	12.5500	12.5500	+7.265%	1	806	-92.351%
2026-01-23	11.7000	11.7000	11.7000	11.7000	+0.429%	3	806	-91.795%
2026-01-22	11.8500	11.8500	11.6500	11.6500	-16.307%	14	806	-91.760%
2026-01-21	13.9200	13.9200	13.9200	13.9200	-13.054%	3	796	-93.103%
2026-01-20	14.9700	16.0100	14.9700	16.0100	+28.801%	2	793	-94.004%
2026-01-07	12.4800	12.4800	12.4300	12.4300	-2.510%	2	792	-92.277%
2025-12-23	12.7500	12.7500	12.7500	12.7500	+2.823%	1	792	-92.471%
2025-12-16	12.3000	12.4000	12.3000	12.4000	-3.727%	2	792	-92.258%
2025-10-22	12.8800	12.8800	12.8800	12.8800	-31.635%	1	792	-92.547%
2025-10-20	18.7100	18.8400	18.7100	18.8400	-8.765%	2	793	-94.904%
2025-10-16	20.6900	20.8000	20.5800	20.6500	+5.357%	12	794	-95.351%
2025-10-15	19.6500	19.6500	19.6000	19.6000	-6.533%	2	795	-95.102%
2025-10-13	20.7000	20.9700	20.7000	20.9700	+15.601%	3	794	-95.422%
2025-10-07	17.9900	18.1400	17.9900	18.1400	0.000%	2	793	-94.708%
2025-10-06	18.0000	18.1400	18.0000	18.1400	+6.706%	2	793	-94.708%
2025-10-03	16.8000	17.0000	16.8000	17.0000	-1.163%	2	794	-94.353%
2025-10-02	17.2000	17.2500	17.1000	17.2000	-7.527%	4	794	-94.419%
2025-09-30	18.7500	19.1000	18.6000	18.6000	-3.377%	752	793	-94.839%
2025-09-29	19.2500	19.5000	19.1000	19.2500	+1.050%	6	42	-95.013%
2025-09-26	18.5000	19.0500	18.5000	19.0500	-2.558%	4	41	-94.961%
2025-09-25	19.3500	19.5500	19.3000	19.5500	+5.391%	8	40	-95.090%
2025-09-24	18.0000	18.5500	17.6000	18.5500	+8.480%	14	39	-94.825%
2025-09-23	16.8000	17.1000	16.8000	17.1000	-5.525%	2	36	-94.386%
2025-09-22	17.9300	18.1000	17.9000	18.1000	+0.780%	4	36	-94.696%
2025-09-19	17.9700	18.1200	17.7700	17.9600	-1.319%	4	35	-94.655%
2025-09-18	17.9000	18.2000	17.9000	18.2000	+2.825%	2	36	-94.725%
2025-09-16	17.7000	17.7000	17.7000	17.7000	-8.338%	1	36	-94.576%
2025-09-03	19.0700	19.3100	19.0700	19.3100	+11.942%	2	35	-95.028%
2025-08-27	17.0100	17.2500	17.0100	17.2500	-4.432%	4	35	-94.435%
2025-08-26	17.9300	18.0500	17.9300	18.0500	+5.865%	14	30	-94.681%
2025-08-22	18.4500	18.4500	17.0500	17.0500	-10.780%	3	30	-94.370%
2025-08-20	18.9500	19.1100	18.9500	19.1100	-2.500%	2	30	-94.976%
2025-08-15	19.6000	19.6000	19.6000	19.6000	+18.716%	1	30	-95.102%
2025-08-14	16.3700	16.5100	16.3700	16.5100	-2.825%	2	30	-94.185%
2025-08-13	16.8500	17.0900	16.8500	16.9900	-16.960%	4	30	-94.350%
2025-08-07	20.2700	20.4600	20.2700	20.4600	-2.152%	2	30	-95.308%
2025-08-06	20.7700	20.9100	20.7700	20.9100	+1.505%	2	30	-95.409%
2025-08-05	20.4700	20.6000	20.4700	20.6000	+4.040%	2	30	-95.340%
2025-07-29	19.8000	19.8000	19.8000	19.8000	-3.977%	3	30	-95.152%
2025-07-25	20.5200	20.6200	20.5200	20.6200	-1.810%	2	30	-95.344%
2025-07-24	21.0000	21.0000	21.0000	21.0000	+4.948%	10	29	-95.429%
2025-07-23	19.9000	20.0100	19.9000	20.0100	+0.301%	2	19	-95.202%
2025-07-22	20.1200	20.1200	19.9500	19.9500	-1.724%	2	18	-95.188%
2025-07-18	20.2100	20.3000	20.2100	20.3000	+9.730%	2	17	-95.271%
2025-07-16	18.5000	18.5000	18.5000	18.5000	+1.425%	5	16	-94.811%
2025-07-14	18.1100	18.2400	18.1100	18.2400	-5.979%	2	11	-94.737%
2025-07-11	18.7500	19.4000	18.7500	19.4000	-0.257%	3	11	-95.052%
2025-07-09	19.4500	19.4500	19.4500	19.4500	-4.657%	1	10	-95.064%
2025-07-03	20.4000	20.4000	20.4000	20.4000	-5.991%	1	8	-95.294%
2025-06-30	21.7000	21.7000	21.7000	21.7000	+1.830%	1	8	-95.576%
2025-06-27	21.0400	21.3100	21.0400	21.3100	-6.165%	2	7	-95.495%
2025-06-26	22.5400	22.7100	22.5400	22.7100	-10.591%	2	7	-95.773%
2025-06-10	25.4000	25.4000	25.4000	25.4000	0.000%	7	7	-96.220%