Dark

MMM20270115P100
MMM Jan 15 2027 100.00 Put (MMM270115P00100000)
option OPRA

EOD

Jul 30, 2026

0.3200+18.519%(+0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.3200	0.3200	0.3200	0.3200	+18.519%	2	421	0.000%
2026-07-22	0.2700	0.2700	0.2700	0.2700	-60.870%	1	423	+18.519%
2026-07-20	0.6900	0.6900	0.6900	0.6900	+23.214%	1	423	-53.623%
2026-07-16	0.5600	0.5600	0.5600	0.5600	-12.500%	1	423	-42.857%
2026-07-10	0.6400	0.6400	0.6400	0.6400	+16.364%	1	424	-50.000%
2026-07-07	0.5500	0.5500	0.5500	0.5500	-30.380%	1	425	-41.818%
2026-06-22	0.7900	0.7900	0.7900	0.7900	+12.857%	3	425	-59.494%
2026-06-17	0.7000	0.7000	0.7000	0.7000	0.000%	3	425	-54.286%
2026-06-16	0.7000	0.7000	0.7000	0.7000	-17.647%	1	425	-54.286%
2026-06-15	0.8500	0.8500	0.8500	0.8500	-29.167%	1	425	-62.353%
2026-05-22	1.2000	1.2000	1.2000	1.2000	-19.463%	2	426	-73.333%
2026-05-21	1.5000	1.5000	1.4900	1.4900	+11.194%	27	426	-78.523%
2026-05-18	1.3400	1.3400	1.3400	1.3400	-16.250%	1	426	-76.119%
2026-04-17	1.6200	1.6200	1.6000	1.6000	-11.111%	6	400	-80.000%
2026-04-14	1.8000	1.8000	1.8000	1.8000	-17.051%	1	401	-82.222%
2026-04-13	2.1600	2.1700	2.1600	2.1700	-26.441%	20	400	-85.253%
2026-04-07	2.9500	2.9500	2.9500	2.9500	+1.027%	1	421	-89.153%
2026-04-06	2.9200	2.9200	2.9200	2.9200	-4.262%	1	420	-89.041%
2026-03-19	3.0000	3.0500	3.0000	3.0500	+33.772%	12	420	-89.508%
2026-03-12	2.2800	2.2800	2.2800	2.2800	+3.636%	4	409	-85.965%
2026-03-11	2.2000	2.2000	2.2000	2.2000	+2.804%	10	409	-85.455%
2026-03-06	2.1200	2.1400	2.1200	2.1400	+23.699%	4	399	-85.047%
2026-03-05	1.7200	1.7300	1.7200	1.7300	-17.619%	85	395	-81.503%
2026-03-03	1.6500	2.1000	1.6500	2.1000	+31.250%	2	480	-84.762%
2026-03-02	1.6000	1.6000	1.6000	1.6000	+6.667%	1	478	-80.000%
2026-02-18	1.5000	1.5000	1.5000	1.5000	-17.127%	2	477	-78.667%
2026-02-13	1.8100	1.8100	1.8100	1.8100	+28.369%	1	475	-82.320%
2026-02-05	1.4100	1.4100	1.4100	1.4100	0.000%	80	475	-77.305%
2026-02-04	1.4100	1.4100	1.4100	1.4100	-21.667%	1	395	-77.305%
2026-02-02	1.8000	1.8000	1.8000	1.8000	+26.761%	5	395	-82.222%
2026-01-20	1.4200	1.4200	1.4200	1.4200	-19.774%	2	391	-77.465%
2025-12-29	1.7500	1.7700	1.7500	1.7700	+1.143%	30	391	-81.921%
2025-12-23	1.7500	1.7500	1.7500	1.7500	+2.941%	5	378	-81.714%
2025-12-22	1.6500	1.7000	1.6500	1.7000	+3.030%	10	373	-81.176%
2025-12-09	1.6500	1.6500	1.6500	1.6500	+6.452%	5	363	-80.606%
2025-12-08	1.5500	1.5500	1.5500	1.5500	+9.155%	5	358	-79.355%
2025-12-03	1.4200	1.4200	1.4200	1.4200	-32.381%	5	353	-77.465%
2025-11-21	2.1000	2.1000	2.1000	2.1000	+5.000%	5	348	-84.762%
2025-11-18	2.0000	2.0000	2.0000	2.0000	+5.263%	5	343	-84.000%
2025-11-17	1.9000	1.9000	1.9000	1.9000	+5.556%	5	338	-83.158%
2025-11-14	1.8500	1.8500	1.8000	1.8000	+4.651%	10	333	-82.222%
2025-11-12	1.7200	1.7200	1.7200	1.7200	-9.948%	5	323	-81.395%
2025-11-11	1.9100	1.9100	1.9100	1.9100	+0.526%	1	319	-83.246%
2025-11-10	1.9000	1.9000	1.9000	1.9000	-17.391%	1	319	-83.158%
2025-11-04	2.3000	2.3000	2.3000	2.3000	+9.524%	5	320	-86.087%
2025-10-30	2.1000	2.1000	2.1000	2.1000	+8.247%	3	315	-84.762%
2025-10-29	1.9400	1.9400	1.9400	1.9400	-1.523%	1	312	-83.505%
2025-10-28	1.8600	1.9700	1.8600	1.9700	+11.299%	4	311	-83.756%
2025-10-27	1.7700	1.7700	1.7700	1.7700	+4.734%	1	310	-81.921%
2025-10-23	1.6900	1.6900	1.6900	1.6900	-39.643%	3	310	-81.065%
2025-10-01	2.7700	2.8000	2.7500	2.8000	-7.591%	4	307	-88.571%
2025-09-29	2.9100	3.0300	2.9100	3.0300	+8.214%	2	305	-89.439%
2025-09-19	2.7500	2.8000	2.7500	2.8000	0.000%	2	306	-88.571%
2025-09-18	2.6800	2.8000	2.6800	2.8000	+5.660%	2	306	-88.571%
2025-09-17	2.6500	2.6500	2.6500	2.6500	-8.621%	1	306	-87.925%
2025-09-09	2.9300	2.9300	2.8200	2.9000	+10.687%	4	305	-88.966%
2025-08-28	2.5700	2.6200	2.5200	2.6200	-9.655%	6	306	-87.786%
2025-08-20	2.9000	2.9000	2.9000	2.9000	-2.027%	1	308	-88.966%
2025-08-19	2.8600	2.9600	2.8600	2.9600	+21.311%	2	309	-89.189%
2025-08-13	2.4400	2.4400	2.4400	2.4400	-19.737%	1	309	-86.885%
2025-08-11	2.9400	3.0400	2.9400	3.0400	-20.000%	2	310	-89.474%
2025-08-04	3.7200	3.8000	3.7200	3.8000	+10.145%	2	310	-91.579%
2025-07-31	3.4500	3.4500	3.4500	3.4500	+3.916%	1	309	-90.725%
2025-07-18	3.3200	3.3200	3.3200	3.3200	-2.353%	1	308	-90.361%
2025-07-08	3.4000	3.4000	3.4000	3.4000	-7.609%	1	307	-90.588%
2025-07-07	3.6800	3.6800	3.6800	3.6800	-9.360%	1	306	-91.304%
2025-06-30	3.8400	4.0600	3.8400	4.0600	-2.871%	2	305	-92.118%
2025-06-26	4.0600	4.1800	4.0600	4.1800	-5.000%	2	305	-92.344%
2025-06-23	4.4000	4.4000	4.4000	4.4000	-12.000%	2	304	-92.727%
2025-06-20	5.5600	5.5600	4.8200	5.0000	-0.200%	16	304	-93.600%
2025-06-18	4.8900	5.0100	4.8200	5.0100	+5.252%	3	298	-93.613%
2025-06-16	4.5400	4.7600	4.5400	4.7600	+14.976%	2	298	-93.277%
2025-06-13	4.1400	4.1400	4.1400	4.1400	-5.263%	2	298	-92.271%
2025-06-12	4.0000	4.3700	4.0000	4.3700	-18.318%	2	299	-92.677%
2025-06-11	5.3500	5.3500	5.3500	5.3500	+10.766%	1	297	-94.019%
2025-06-10	4.8300	4.8300	4.8300	4.8300	+3.426%	1	298	-93.375%
2025-06-06	4.4600	4.6700	4.4600	4.6700	-0.214%	4	297	-93.148%
2025-06-05	4.6800	4.6800	4.6800	4.6800	+8.333%	1	297	-93.162%
2025-06-04	4.3200	4.3200	4.3200	4.3200	-5.677%	1	297	-92.593%
2025-06-03	4.4000	4.5800	4.4000	4.5800	-5.955%	2	297	-93.013%
2025-06-02	4.8700	4.8700	4.8700	4.8700	+14.588%	1	297	-93.429%
2025-05-30	4.2500	4.2500	4.2500	4.2500	-0.701%	2	298	-92.471%
2025-05-29	4.2800	4.2800	4.2800	4.2800	+7.538%	1	297	-92.523%
2025-05-28	3.9800	3.9800	3.9800	3.9800	-16.211%	1	297	-91.960%
2025-05-23	4.7500	4.7500	4.7500	4.7500	+5.556%	2	297	-93.263%
2025-05-22	4.4200	4.7200	4.4200	4.5000	+12.500%	3	297	-92.889%
2025-05-21	4.0000	4.0000	4.0000	4.0000	-1.235%	1	297	-92.000%
2025-05-19	4.0200	4.1900	4.0200	4.0500	-1.699%	3	296	-92.099%
2025-05-16	4.1200	4.1200	4.1200	4.1200	-14.167%	2	296	-92.233%
2025-05-14	4.8000	4.8000	4.8000	4.8000	+9.840%	1	296	-93.333%
2025-05-13	4.3700	4.3700	4.3700	4.3700	-11.179%	1	296	-92.677%
2025-05-12	4.9200	4.9200	4.9200	4.9200	-12.920%	1	296	-93.496%
2025-05-08	5.6500	5.6500	5.6500	5.6500	-5.360%	1	296	-94.336%
2025-05-06	5.9700	5.9700	5.9700	5.9700	+7.957%	1	296	-94.640%
2025-05-05	5.5300	5.5300	5.5300	5.5300	-15.957%	1	296	-94.213%
2025-04-30	6.5800	6.5800	6.5800	6.5800	-7.972%	2	296	-95.137%
2025-04-23	6.6300	7.1500	6.6300	7.1500	0.000%	2	296	-95.524%
2025-04-22	7.3000	7.3000	7.1500	7.1500	-28.500%	252	296	-95.524%
2025-04-08	10.0000	10.0000	10.0000	10.0000	+63.666%	1	45	-96.800%
2025-04-03	6.0200	6.1100	6.0000	6.1100	+32.251%	3	44	-94.763%
2025-03-18	4.6200	4.6200	4.6200	4.6200	-4.149%	1	43	-93.074%
2025-03-12	4.8200	4.8200	4.8200	4.8200	-6.408%	1	43	-93.361%
2025-03-10	5.1500	5.1500	5.1500	5.1500	+5.102%	1	43	-93.786%
2025-03-04	4.9000	4.9000	4.9000	4.9000	+22.500%	3	44	-93.469%
2025-02-27	4.0500	4.1000	3.9500	4.0000	-5.437%	8	41	-92.000%
2025-02-25	4.2300	4.2300	4.2300	4.2300	+8.462%	2	39	-92.435%
2025-02-21	3.9000	3.9000	3.9000	3.9000	+9.859%	2	39	-91.795%
2025-02-13	3.5500	3.5500	3.5500	3.5500	-12.346%	10	28	-90.986%
2025-02-03	4.0500	4.0500	4.0500	4.0500	+16.715%	1	28	-92.099%
2025-01-30	3.4700	3.4700	3.4700	3.4700	-9.870%	1	26	-90.778%
2025-01-27	3.8500	3.8500	3.8500	3.8500	-1.282%	1	26	-91.688%
2025-01-22	3.9000	3.9000	3.9000	3.9000	-1.266%	1	27	-91.795%
2025-01-21	4.4900	4.4900	3.9500	3.9500	-42.919%	3	26	-91.899%
2024-11-12	6.9200	6.9200	6.9200	6.9200	+12.704%	2	27	-95.376%
2024-11-07	6.1400	6.1400	6.1400	6.1400	+1.488%	2	25	-94.788%
2024-10-09	6.6000	6.6000	6.0300	6.0500	-7.634%	21	23	-94.711%
2024-09-19	6.5500	6.5500	6.5500	6.5500	0.000%	2	2	-95.115%