Dark

MMM20270115P125
MMM Jan 15 2027 125.00 Put (MMM270115P00125000)
option OPRA

EOD

Aug 4, 2026

0.7500-6.250%(-0.0500)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.7500	0.7500	0.7500	0.7500	-6.250%	10	759	0.000%
2026-07-31	0.8000	0.8000	0.8000	0.8000	-27.928%	1	759	-6.250%
2026-07-22	1.1000	1.1100	1.1000	1.1100	+2.778%	15	759	-32.432%
2026-07-21	1.0800	1.0800	1.0800	1.0800	-59.701%	1	759	-30.556%
2026-07-13	2.6800	2.6800	2.6800	2.6800	+0.752%	1	759	-72.015%
2026-07-07	2.6700	2.6800	2.6600	2.6600	+1.141%	7	760	-71.805%
2026-07-06	2.6300	2.6300	2.6300	2.6300	+1.154%	1	766	-71.483%
2026-07-02	2.6000	2.6000	2.6000	2.6000	+46.067%	20	766	-71.154%
2026-06-26	1.7800	1.7800	1.7800	1.7800	-31.538%	1	766	-57.865%
2026-06-23	2.6000	2.6000	2.6000	2.6000	-8.772%	1	767	-71.154%
2026-06-18	2.8500	2.8500	2.8500	2.8500	+14.000%	1	766	-73.684%
2026-06-17	2.5000	2.5000	2.5000	2.5000	-5.303%	20	766	-70.000%
2026-06-16	2.6400	2.6400	2.6400	2.6400	-12.000%	1	766	-71.591%
2026-06-15	3.0000	3.0000	3.0000	3.0000	-1.639%	10	766	-75.000%
2026-06-10	3.0500	3.0500	3.0500	3.0500	-8.408%	1	776	-75.410%
2026-06-09	3.4500	3.4500	3.3000	3.3300	-6.197%	4	776	-77.477%
2026-06-08	4.1000	4.1000	3.5000	3.5500	-5.333%	12	776	-78.873%
2026-06-05	3.7500	3.7500	3.7500	3.7500	-14.773%	1	766	-80.000%
2026-06-01	4.4000	4.4000	4.4000	4.4000	-20.721%	1	767	-82.955%
2026-05-15	5.5500	5.5500	5.5500	5.5500	+0.909%	1	767	-86.486%
2026-05-06	5.5000	5.5000	5.5000	5.5000	-11.290%	3	766	-86.364%
2026-05-05	6.2000	6.2000	6.2000	6.2000	-2.362%	1	766	-87.903%
2026-04-23	6.3700	6.3700	6.3500	6.3500	+5.833%	4	766	-88.189%
2026-04-22	6.0000	6.0000	6.0000	6.0000	+9.091%	3	762	-87.500%
2026-04-21	4.7200	5.5000	4.7200	5.5000	+17.021%	11	762	-86.364%
2026-04-17	4.7000	4.7000	4.7000	4.7000	-16.814%	1	763	-84.043%
2026-04-14	5.6500	5.6500	5.6500	5.6500	-6.612%	1	762	-86.726%
2026-04-13	6.0500	6.0500	6.0500	6.0500	0.000%	1	761	-87.603%
2026-04-10	6.0500	6.0500	6.0500	6.0500	-7.634%	1	760	-87.603%
2026-04-09	6.5500	6.5500	6.5500	6.5500	-4.380%	1	760	-88.550%
2026-04-08	6.8500	6.8500	6.8500	6.8500	-14.375%	1	759	-89.051%
2026-04-07	7.9500	8.0000	7.9500	8.0000	+3.896%	2	758	-90.625%
2026-04-06	7.8500	7.8500	7.7000	7.7000	+4.054%	2	757	-90.260%
2026-03-24	7.4000	7.4000	7.4000	7.4000	+12.462%	10	756	-89.865%
2026-03-16	6.5800	6.5800	6.5800	6.5800	+8.760%	1	755	-88.602%
2026-03-13	6.0500	6.0500	6.0500	6.0500	-13.571%	2	755	-87.603%
2026-03-12	7.0000	7.0000	7.0000	7.0000	0.000%	4	755	-89.286%
2026-03-09	7.0000	7.0000	7.0000	7.0000	+11.465%	1	751	-89.286%
2026-03-06	6.2800	6.2800	6.2800	6.2800	+37.418%	1	752	-88.057%
2026-03-04	4.5700	4.5700	4.5700	4.5700	+7.529%	75	751	-83.589%
2026-02-25	4.1500	4.2500	4.1500	4.2500	+7.595%	100	576	-82.353%
2026-02-23	3.9500	3.9500	3.9500	3.9500	+17.910%	1	576	-81.013%
2026-02-12	3.3500	3.3500	3.3500	3.3500	-11.842%	1	576	-77.612%
2026-02-09	3.4000	3.8000	3.4000	3.8000	-19.149%	26	575	-80.263%
2026-02-04	4.3500	4.7000	4.3500	4.7000	-14.545%	5	551	-84.043%
2026-02-02	5.6500	5.6500	5.5000	5.5000	+7.843%	120	552	-86.364%
2026-01-30	5.0000	5.2500	5.0000	5.1000	+9.677%	400	446	-85.294%
2026-01-29	4.6500	4.6500	4.6500	4.6500	+9.412%	1	47	-83.871%
2026-01-27	4.2500	4.2500	4.2500	4.2500	-15.000%	2	47	-82.353%
2026-01-20	4.9000	5.0200	4.9000	5.0000	+36.986%	23	47	-85.000%
2026-01-13	3.6500	3.6500	3.6500	3.6500	-22.505%	1	37	-79.452%
2026-01-07	4.7100	4.7100	4.7100	4.7100	+9.535%	3	36	-84.076%
2026-01-05	4.3000	4.3000	4.3000	4.3000	+9.415%	1	38	-82.558%
2025-12-02	3.9300	3.9300	3.9300	3.9300	-10.682%	2	38	-80.916%
2025-11-11	4.4000	4.4000	4.4000	4.4000	-10.204%	2	40	-82.955%
2025-11-10	4.9000	4.9000	4.9000	4.9000	+24.051%	1	38	-84.694%
2025-10-24	3.9500	3.9500	3.9500	3.9500	-15.054%	3	39	-81.013%
2025-10-23	4.7700	4.7700	4.6500	4.6500	-44.245%	15	36	-83.871%
2025-10-13	8.2400	8.3400	8.2400	8.3400	+1.707%	2	45	-91.007%
2025-10-09	8.0200	8.2000	8.0200	8.2000	+17.143%	2	45	-90.854%
2025-10-07	6.9500	7.0000	6.9500	7.0000	-2.913%	11	34	-89.286%
2025-10-06	7.0100	7.2100	7.0100	7.2100	-4.503%	2	34	-89.598%
2025-09-30	7.5500	7.5500	7.5500	7.5500	+11.029%	2	33	-90.066%
2025-09-23	6.6600	6.8000	6.6600	6.8000	-3.683%	2	31	-88.971%
2025-09-18	6.8800	7.0600	6.8800	7.0600	+1.729%	2	32	-89.377%
2025-09-17	6.8400	6.9400	6.8400	6.9400	-2.528%	2	31	-89.193%
2025-09-10	7.0200	7.1200	7.0200	7.1200	-4.043%	2	31	-89.466%
2025-09-09	7.3800	7.4200	7.3800	7.4200	+5.248%	2	32	-89.892%
2025-09-05	7.0500	7.0500	7.0500	7.0500	-3.425%	2	32	-89.362%
2025-09-04	7.3000	7.3000	7.3000	7.3000	-2.013%	2	30	-89.726%
2025-09-03	7.3700	7.4500	7.3700	7.4500	+1.223%	2	29	-89.933%
2025-09-02	7.1700	7.3600	7.1700	7.3600	+8.555%	2	29	-89.810%
2025-08-29	6.7100	6.7800	6.7100	6.7800	-3.556%	2	29	-88.938%
2025-08-26	6.9400	7.0300	6.9400	7.0300	-6.267%	2	29	-89.331%
2025-08-19	7.5000	7.5000	7.5000	7.5000	-0.266%	1	29	-90.000%
2025-08-18	7.4200	7.5200	7.4200	7.5200	-4.204%	2	30	-90.027%
2025-08-15	7.8500	7.8500	7.8500	7.8500	+20.769%	1	30	-90.446%
2025-08-13	6.7300	6.8000	6.5000	6.5000	-8.579%	4	29	-88.462%
2025-08-12	7.0000	7.1100	7.0000	7.1100	-5.578%	2	29	-89.451%
2025-08-11	7.4400	7.5300	7.4400	7.5300	-3.954%	2	28	-90.040%
2025-08-08	7.6700	7.8400	7.6700	7.8400	-5.882%	2	28	-90.434%
2025-08-07	8.1200	8.3300	8.1200	8.3300	-1.885%	2	28	-90.996%
2025-08-05	8.4800	8.4900	8.4800	8.4900	-6.395%	2	28	-91.166%
2025-08-04	8.9700	9.0700	8.9700	9.0700	+13.092%	2	28	-91.731%
2025-07-30	7.9500	8.0200	7.9500	8.0200	-3.952%	2	28	-90.648%
2025-07-22	8.2600	8.3500	8.2600	8.3500	+10.890%	2	28	-91.018%
2025-07-15	7.5300	7.5300	7.5300	7.5300	-3.462%	10	28	-90.040%
2025-07-11	7.7100	7.8000	7.7100	7.8000	-8.235%	2	18	-90.385%
2025-07-08	8.3200	8.5000	8.3200	8.5000	-6.696%	2	18	-91.176%
2025-06-27	8.9200	9.1100	8.9200	9.1100	-7.700%	2	19	-91.767%
2025-06-25	9.6900	9.8700	9.6900	9.8700	-6.534%	2	19	-92.401%
2025-06-11	10.2400	10.5600	10.2400	10.5600	-5.714%	2	19	-92.898%
2025-06-09	11.2000	11.2000	11.2000	11.2000	+5.561%	1	19	-93.304%
2025-06-06	10.4600	10.6100	10.4600	10.6100	+2.019%	4	19	-92.931%
2025-06-04	10.2000	10.4000	10.2000	10.4000	+1.961%	2	20	-92.788%
2025-05-29	9.9500	10.2000	9.9500	10.2000	-0.391%	2	20	-92.647%
2025-05-27	9.9400	10.2400	9.9400	10.2400	-3.396%	2	20	-92.676%
2025-05-23	10.2200	10.6000	10.2200	10.6000	-0.094%	4	22	-92.925%
2025-05-22	10.2700	10.6100	10.2700	10.6100	+0.284%	2	22	-92.931%
2025-05-14	10.3800	10.5800	10.3800	10.5800	+4.031%	2	22	-92.911%
2025-05-12	10.1700	10.1700	10.1700	10.1700	-23.303%	1	22	-92.625%
2025-05-06	13.2600	13.2600	13.2600	13.2600	-31.544%	1	22	-94.344%
2025-04-07	20.5000	20.5000	19.3700	19.3700	+74.505%	8	21	-96.128%
2025-03-12	10.8000	11.1000	10.8000	11.1000	+16.352%	2	19	-93.243%
2025-02-12	9.1500	9.5400	9.1500	9.5400	-0.209%	5	19	-92.138%
2025-01-23	9.5600	9.5600	9.5600	9.5600	-0.417%	9	14	-92.155%
2025-01-21	9.6000	9.6000	9.6000	9.6000	-41.641%	5	11	-92.188%
2024-10-23	16.4500	16.4500	16.4500	16.4500	+31.600%	1	6	-95.441%
2024-10-22	12.5000	12.5000	12.5000	12.5000	-13.194%	1	5	-94.000%
2024-10-14	14.2000	14.4000	14.2000	14.4000	0.000%	4	4	-94.792%