Dark

MMM20260918P170
MMM Sep 18 2026 170.00 Put (MMM260918P00170000)
option OPRA

Expired

Sep 17, 2026

5.29-22.774%(-1.56)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.8300	6.8300	5.1900	5.2900	-22.774%	11	539	0.000%
2026-09-16	6.8000	6.8500	6.5700	6.8500	+14.167%	7	788	-22.774%
2026-09-15	8.5500	8.5500	5.0000	6.0000	-26.380%	9	849	-11.833%
2026-09-14	8.4000	9.4700	8.1500	8.1500	+50.647%	7	849	-35.092%
2026-09-11	6.7500	6.7500	5.4100	5.4100	-25.890%	24	853	-2.218%
2026-09-10	7.5800	8.3300	7.3000	7.3000	+18.699%	56	853	-27.534%
2026-09-09	5.2000	6.1500	5.2000	6.1500	+29.474%	14	856	-13.984%
2026-09-08	5.2000	5.3000	4.5500	4.7500	+36.494%	14	858	+11.368%
2026-09-04	3.7300	3.7900	3.3500	3.4800	-10.309%	11	859	+52.011%
2026-09-03	4.5500	4.6500	3.8500	3.8800	+10.857%	93	859	+36.340%
2026-09-02	3.1100	3.5000	2.9800	3.5000	+14.007%	19	833	+51.143%
2026-09-01	2.8400	3.0700	2.5600	3.0700	+27.917%	131	834	+72.313%
2026-08-31	2.2100	2.4000	2.2000	2.4000	+31.148%	8	865	+120.417%
2026-08-28	1.4000	1.9300	1.4000	1.8300	+88.660%	60	871	+189.071%
2026-08-27	1.2500	1.2500	0.8600	0.9700	-11.009%	3	858	+445.361%
2026-08-26	1.0500	1.0900	0.9800	1.0900	+14.737%	6	857	+385.321%
2026-08-25	1.2400	1.2400	0.9500	0.9500	-28.571%	2	851	+456.842%
2026-08-24	1.2200	1.3800	1.2200	1.3300	-7.639%	68	850	+297.744%
2026-08-21	1.3800	1.4600	1.1200	1.4400	+30.909%	33	831	+267.361%
2026-08-20	1.5000	1.5000	1.1000	1.1000	-4.348%	6	819	+380.909%
2026-08-19	1.0800	1.1500	1.0800	1.1500	-11.538%	12	817	+360.000%
2026-08-18	1.3800	1.6100	1.2800	1.3000	-18.750%	9	817	+306.923%
2026-08-17	1.2600	1.6000	1.2200	1.6000	+44.144%	62	815	+230.625%
2026-08-14	1.0500	1.1900	1.0400	1.1100	-23.448%	38	781	+376.577%
2026-08-13	1.4600	1.6900	1.2500	1.4500	+15.079%	13	755	+264.828%
2026-08-12	1.6000	1.6000	1.2400	1.2600	-14.286%	11	748	+319.841%
2026-08-11	1.6500	1.6500	1.3900	1.4700	-18.785%	24	747	+259.864%
2026-08-10	1.7600	1.9100	1.7600	1.8100	+8.383%	99	741	+192.265%
2026-08-07	1.6400	1.7300	1.5300	1.6700	-23.041%	31	694	+216.766%
2026-08-06	2.2300	2.5300	2.1700	2.1700	+7.960%	198	707	+143.779%
2026-08-05	2.5400	2.5400	2.0000	2.0100	-21.484%	13	604	+163.184%
2026-08-04	3.4100	3.4100	2.4800	2.5600	-29.282%	46	604	+106.641%
2026-08-03	3.0600	3.6200	3.0600	3.6200	-8.122%	6	600	+46.133%
2026-07-31	4.2000	4.3000	3.9100	3.9400	-6.190%	75	599	+34.264%
2026-07-30	4.7000	4.9800	4.1500	4.2000	+22.807%	30	588	+25.952%
2026-07-29	2.9600	3.4200	2.8500	3.4200	+22.143%	54	587	+54.678%
2026-07-28	3.3000	3.3000	2.2200	2.8000	-26.893%	137	564	+88.929%
2026-07-27	4.1500	4.2800	3.5500	3.8300	-32.212%	32	601	+38.120%
2026-07-24	6.6500	6.6500	5.6500	5.6500	-27.191%	2	594	-6.372%
2026-07-23	6.5300	7.7600	6.5300	7.7600	+14.963%	30	592	-31.830%
2026-07-22	5.4000	6.7500	5.3800	6.7500	-2.174%	112	597	-21.630%
2026-07-21	5.5600	7.2500	5.3000	6.9000	-50.855%	55	549	-23.333%
2026-07-20	13.1500	14.4300	13.1500	14.0400	+6.768%	10	532	-62.322%
2026-07-16	12.4100	13.1500	12.3500	13.1500	-21.021%	19	534	-59.772%
2026-07-06	16.6500	16.6500	16.6500	16.6500	+20.217%	1	538	-68.228%
2026-07-01	13.8500	13.8500	13.8500	13.8500	+13.061%	4	538	-61.805%
2026-06-29	12.3000	12.3000	12.2500	12.2500	+7.930%	4	538	-56.816%
2026-06-26	11.0500	11.3500	11.0500	11.3500	+6.273%	28	538	-53.392%
2026-06-25	9.5000	10.6800	9.5000	10.6800	-5.067%	3	546	-50.468%
2026-06-24	11.0000	11.2500	10.2500	11.2500	-34.211%	13	545	-52.978%
2026-06-09	17.1000	17.1000	17.1000	17.1000	-13.767%	4	536	-69.064%
2026-06-03	19.8300	19.8300	19.8300	19.8300	-17.581%	1	536	-73.323%
2026-05-20	24.0600	24.0600	24.0600	24.0600	-15.341%	1	537	-78.013%
2026-05-12	28.4200	28.4200	28.4200	28.4200	+6.045%	2	537	-81.386%
2026-04-22	26.8000	26.8000	26.8000	26.8000	-8.844%	4	537	-80.261%
2026-03-27	29.4000	29.4000	29.4000	29.4000	-6.070%	2	533	-82.007%
2026-03-20	31.3000	31.3000	31.3000	31.3000	+38.373%	30	533	-83.099%
2026-03-06	22.6200	22.6200	22.6200	22.6200	+20.319%	1	533	-76.614%
2026-03-03	18.7000	18.9500	18.7000	18.8000	+16.770%	41	534	-71.862%
2026-02-27	16.1500	16.1500	16.1000	16.1000	+6.977%	2	498	-67.143%
2026-02-26	15.6000	15.6000	15.0000	15.0500	-0.987%	12	497	-64.850%
2026-02-25	15.0500	15.2000	15.0500	15.2000	+0.330%	15	506	-65.197%
2026-02-24	15.1500	15.1500	15.1500	15.1500	-5.016%	6	506	-65.083%
2026-02-23	15.9500	15.9500	15.9500	15.9500	+0.314%	2	506	-66.834%
2026-02-19	15.9000	15.9000	15.9000	15.9000	-5.357%	14	508	-66.730%
2026-02-18	16.8000	16.8000	16.8000	16.8000	+15.068%	1	494	-68.512%
2026-02-17	13.9500	14.6000	13.8500	14.6000	+24.786%	16	495	-63.767%
2026-02-12	11.9500	12.1000	11.6000	11.7000	0.000%	83	486	-54.786%
2026-02-11	11.7000	11.7000	11.7000	11.7000	-10.687%	6	419	-54.786%
2026-02-10	13.1000	13.1000	13.1000	13.1000	+1.946%	2	419	-59.618%
2026-02-06	14.5500	14.5500	12.8500	12.8500	-40.647%	8	419	-58.833%
2026-02-03	21.7500	21.7500	21.6500	21.6500	+2.948%	2	416	-75.566%
2026-01-20	19.7100	21.5000	19.7100	21.0300	+47.579%	5	417	-74.845%
2026-01-16	14.1400	14.2500	14.1400	14.2500	-18.103%	2	414	-62.877%
2025-12-18	17.2500	17.4000	17.2500	17.4000	+2.837%	2	414	-69.598%
2025-12-09	16.8000	16.9400	16.8000	16.9200	+7.429%	4	416	-68.735%
2025-12-05	15.7500	15.7500	15.7500	15.7500	+9.756%	1	419	-66.413%
2025-12-04	14.3500	14.3500	14.3500	14.3500	-19.382%	1	418	-63.136%
2025-11-20	18.0500	18.0500	17.8000	17.8000	+2.299%	16	417	-70.281%
2025-11-19	17.4000	17.4000	17.4000	17.4000	+6.098%	1	403	-69.598%
2025-11-14	16.4000	16.4000	16.4000	16.4000	+6.840%	1	402	-67.744%
2025-11-13	15.3000	15.3500	15.3000	15.3500	+0.327%	3	401	-65.537%
2025-11-12	15.4000	15.4200	15.3000	15.3000	-25.908%	5	400	-65.425%
2025-11-04	20.6300	20.9000	20.6300	20.6500	+17.933%	5	398	-74.383%
2025-10-30	17.5200	17.5200	17.5100	17.5100	+1.507%	3	393	-69.789%
2025-10-28	17.1000	17.2500	17.1000	17.2500	+4.863%	7	393	-69.333%
2025-10-24	16.4500	16.4500	16.4500	16.4500	-14.323%	360	386	-67.842%
2025-10-21	19.2000	19.2000	19.2000	19.2000	-21.951%	1	26	-72.448%
2025-10-20	24.6500	24.6500	24.6000	24.6000	-9.758%	2	25	-78.496%
2025-10-13	26.9000	27.2600	26.9000	27.2600	+14.586%	2	25	-80.594%
2025-10-07	23.6900	23.7900	23.6900	23.7900	-0.168%	2	25	-77.764%
2025-10-06	23.6400	23.8300	23.6400	23.8300	+8.614%	2	25	-77.801%
2025-10-03	22.2500	22.3500	21.7400	21.9400	-3.348%	4	25	-75.889%
2025-10-02	22.5000	22.7000	22.5000	22.7000	-4.461%	2	25	-76.696%
2025-10-01	23.5500	23.7600	23.4500	23.7600	-6.457%	4	25	-77.736%
2025-09-30	24.3500	25.4000	24.3500	25.4000	+0.794%	6	26	-79.173%
2025-09-26	25.0500	25.2000	24.9000	25.2000	-0.787%	4	25	-79.008%
2025-09-25	25.3500	25.6000	25.2000	25.4000	+7.856%	4	25	-79.173%
2025-09-24	23.3500	23.5500	23.2500	23.5500	+4.900%	4	25	-77.537%
2025-09-23	22.3000	22.4500	22.3000	22.4500	-7.384%	2	25	-76.437%
2025-09-22	24.0100	24.2400	24.0100	24.2400	+2.322%	2	25	-78.177%
2025-09-19	23.4300	23.6900	23.4300	23.6900	-3.306%	4	24	-77.670%
2025-09-10	24.3200	24.5000	24.3200	24.5000	-0.609%	2	23	-78.408%
2025-09-09	24.4500	24.6500	24.4500	24.6500	+7.407%	2	22	-78.540%
2025-08-29	22.8000	22.9500	22.8000	22.9500	+2.869%	2	22	-76.950%
2025-08-28	22.2500	22.3100	22.2500	22.3100	-1.239%	2	22	-76.289%
2025-08-27	22.4200	22.5900	22.4200	22.5900	-4.482%	2	22	-76.583%
2025-08-26	23.3600	23.6500	23.3600	23.6500	-5.551%	2	21	-77.632%
2025-08-20	24.8100	25.0400	24.8100	25.0400	+12.691%	2	21	-78.874%
2025-08-13	21.9200	22.2200	21.9200	22.2200	-1.942%	2	21	-76.193%
2025-08-12	22.4400	22.6700	22.4400	22.6600	-14.684%	4	21	-76.655%
2025-08-07	26.3400	26.5600	26.3400	26.5600	-1.739%	2	21	-80.083%
2025-08-06	26.9500	27.0300	26.9500	27.0300	+1.312%	2	21	-80.429%
2025-08-05	26.5200	26.6800	26.5200	26.6800	-12.953%	2	21	-80.172%
2025-08-01	30.5000	30.6500	30.5000	30.6500	+9.660%	2	21	-82.741%
2025-07-31	28.7200	29.0300	27.9500	27.9500	+5.871%	3	20	-81.073%
2025-07-24	26.0400	26.4000	26.0400	26.4000	+1.734%	2	19	-79.962%
2025-07-23	25.8500	25.9500	25.8500	25.9500	-0.954%	17	18	-79.615%
2025-07-18	26.1000	26.2000	26.1000	26.2000	+12.398%	2	2	-79.809%
2025-07-17	23.2000	23.3100	23.2000	23.3100	-2.141%	2	2	-77.306%
2025-07-14	23.5500	23.8200	23.4800	23.8200	+0.932%	4	2	-77.792%
2025-07-10	23.1200	23.6000	23.1200	23.6000	-11.211%	4	2	-77.585%
2025-07-03	26.4000	26.5800	26.4000	26.5800	-1.774%	2	0	-80.098%
2025-06-27	26.7900	27.0600	26.7900	27.0600	-9.529%	2	0	-80.451%
2025-06-25	29.6100	29.9100	29.6100	29.9100	0.000%	2	0	-82.314%