Dark

MMM20270115P130
MMM Jan 15 2027 130.00 Put (MMM270115P00130000)
option OPRA

EOD

Sep 15, 2026

1.15+16.162%(+0.16)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	1.1500	1.1500	1.1500	1.1500	+16.162%	10	575	0.000%
2026-09-08	0.9900	0.9900	0.9900	0.9900	+28.571%	1	570	+16.162%
2026-09-01	0.7800	0.7800	0.7700	0.7700	+10.000%	11	570	+49.351%
2026-08-31	0.7000	0.7000	0.7000	0.7000	+7.692%	3	568	+64.286%
2026-08-28	0.6500	0.6500	0.6500	0.6500	-8.451%	1	568	+76.923%
2026-08-10	0.7100	0.7100	0.7100	0.7100	-33.019%	3	568	+61.972%
2026-07-28	1.0800	1.2800	0.8300	1.0600	-13.821%	42	565	+8.491%
2026-07-27	1.2200	1.2300	1.2200	1.2300	-30.114%	8	591	-6.504%
2026-07-21	1.4500	1.7600	1.4500	1.7600	-41.333%	4	589	-34.659%
2026-07-20	3.0000	3.0000	3.0000	3.0000	-5.956%	25	590	-61.667%
2026-07-13	3.1900	3.1900	3.1900	3.1900	-1.846%	1	590	-63.950%
2026-07-10	3.5000	3.5000	3.2500	3.2500	-7.143%	17	591	-64.615%
2026-07-07	3.5500	3.7000	3.5000	3.5000	+34.615%	11	577	-67.143%
2026-06-25	2.7500	2.7500	2.5200	2.6000	-15.584%	13	575	-55.769%
2026-06-24	2.6800	3.1000	2.6800	3.0800	-3.750%	62	578	-62.662%
2026-06-22	3.2000	3.2000	3.2000	3.2000	-8.571%	2	606	-64.063%
2026-06-17	3.2000	3.5000	3.2000	3.5000	-9.091%	2	605	-67.143%
2026-06-15	3.8500	3.8500	3.8500	3.8500	-1.535%	1	605	-70.130%
2026-06-10	3.0500	3.9100	3.0500	3.9100	-5.783%	68	604	-70.588%
2026-06-09	4.3500	4.4500	4.1500	4.1500	-5.682%	392	658	-72.289%
2026-06-08	4.6000	4.6000	4.3500	4.4000	-14.563%	14	932	-73.864%
2026-06-02	5.5500	5.5500	5.1500	5.1500	-6.364%	10	937	-77.670%
2026-06-01	5.5000	5.5000	5.5000	5.5000	+6.796%	1	938	-79.091%
2026-05-22	5.1500	5.1500	5.1500	5.1500	-13.445%	17	938	-77.670%
2026-05-19	6.0000	6.0000	5.9000	5.9500	+4.386%	21	935	-80.672%
2026-05-18	5.7000	5.7000	5.7000	5.7000	-25.974%	10	935	-79.825%
2026-05-05	7.7000	7.7000	7.7000	7.7000	+11.919%	1	935	-85.065%
2026-05-01	6.8800	6.8800	6.8800	6.8800	-7.651%	10	935	-83.285%
2026-04-29	7.4500	7.4500	7.4500	7.4500	-5.696%	1	935	-84.564%
2026-04-23	7.4000	8.0000	7.4000	7.9000	+25.000%	55	934	-85.443%
2026-04-20	6.3200	6.3200	6.3200	6.3200	+1.120%	1	935	-81.804%
2026-04-14	6.8500	6.8500	6.2500	6.2500	-14.966%	101	934	-81.600%
2026-04-13	7.3500	7.3500	7.3500	7.3500	-5.161%	1	933	-84.354%
2026-04-10	7.7500	7.7500	7.7500	7.7500	+12.319%	1	932	-85.161%
2026-04-09	7.9000	7.9000	6.9000	6.9000	-16.364%	2	931	-83.333%
2026-04-08	8.2500	8.2500	8.2500	8.2500	-14.063%	1	930	-86.061%
2026-04-07	9.5000	9.6000	9.5000	9.6000	+2.674%	42	930	-88.021%
2026-04-06	9.3500	9.3500	9.3500	9.3500	+1.630%	1	930	-87.701%
2026-04-01	8.6200	9.2000	8.6200	9.2000	-16.288%	2	929	-87.500%
2026-03-30	10.9900	10.9900	10.9900	10.9900	+10.231%	1	928	-89.536%
2026-03-27	9.9700	9.9700	9.9700	9.9700	-2.732%	100	927	-88.465%
2026-03-19	10.2500	10.2500	10.2500	10.2500	+9.626%	1	838	-88.780%
2026-03-18	9.3500	9.3500	9.3500	9.3500	+14.024%	9	837	-87.701%
2026-03-12	8.4000	8.4000	8.2000	8.2000	+13.103%	5	833	-85.976%
2026-03-06	7.2500	7.2500	7.2500	7.2500	+3.571%	1	829	-84.138%
2026-03-05	7.0000	7.0000	7.0000	7.0000	+22.807%	64	828	-83.571%
2026-03-04	5.7500	5.7500	5.7000	5.7000	-8.800%	170	764	-79.825%
2026-03-03	6.5000	6.5000	6.2500	6.2500	+14.679%	40	764	-81.600%
2026-03-02	5.4500	5.4500	5.4500	5.4500	+5.825%	700	763	-78.899%
2026-02-27	5.1700	5.1700	5.1500	5.1500	+8.421%	3	114	-77.670%
2026-02-26	4.7500	4.7500	4.7500	4.7500	+20.253%	1	114	-75.789%
2026-02-12	3.9500	3.9500	3.9500	3.9500	-30.702%	1	114	-70.886%
2026-02-04	5.7000	5.7000	5.7000	5.7000	-14.286%	1	113	-79.825%
2026-01-30	6.6500	6.6500	6.6500	6.6500	+10.833%	2	112	-82.707%
2026-01-29	6.0000	6.0000	6.0000	6.0000	+5.263%	1	110	-80.833%
2026-01-28	5.7000	5.7000	5.7000	5.7000	+7.547%	1	111	-79.825%
2026-01-27	5.3000	5.3000	5.3000	5.3000	+3.314%	2	110	-78.302%
2026-01-26	5.1000	5.1300	5.1000	5.1300	+8.000%	4	108	-77.583%
2026-01-23	4.7500	4.7500	4.7500	4.7500	-10.882%	25	104	-75.789%
2026-01-22	5.3300	5.3300	5.3300	5.3300	-11.314%	2	79	-78.424%
2026-01-20	6.4300	6.4300	6.0100	6.0100	+30.937%	20	79	-80.865%
2026-01-16	4.5000	4.5900	4.5000	4.5900	+3.146%	3	63	-74.946%
2026-01-13	4.4500	4.4500	4.4500	4.4500	-11.881%	1	63	-74.157%
2026-01-09	5.0500	5.0500	5.0500	5.0500	-1.942%	2	63	-77.228%
2026-01-06	5.1500	5.1500	5.1500	5.1500	-2.830%	1	63	-77.670%
2026-01-05	5.3000	5.3000	5.3000	5.3000	-7.826%	1	63	-78.302%
2025-12-31	5.7500	5.7500	5.7500	5.7500	+1.770%	1	63	-80.000%
2025-12-30	5.6500	5.6500	5.6500	5.6500	-2.586%	1	63	-79.646%
2025-12-23	5.8000	5.8000	5.8000	5.8000	-9.798%	1	63	-80.172%
2025-11-03	6.1000	6.4300	6.1000	6.4300	-36.020%	2	61	-82.115%
2025-10-16	10.0500	10.0500	10.0500	10.0500	+8.065%	1	61	-88.557%
2025-10-08	9.1000	9.3000	9.1000	9.3000	+8.518%	2	60	-87.634%
2025-10-07	8.4900	8.5700	8.4900	8.5700	-4.778%	2	58	-86.581%
2025-09-26	8.8700	9.0000	8.8700	9.0000	-1.424%	2	58	-87.222%
2025-09-25	9.0500	9.1300	9.0500	9.1300	+10.266%	2	58	-87.404%
2025-09-24	8.1400	8.2800	8.1400	8.2800	-2.012%	2	57	-86.111%
2025-09-22	8.2900	8.4500	8.2900	8.4500	+2.923%	2	57	-86.391%
2025-09-18	8.0400	8.2100	8.0400	8.2100	+0.367%	2	58	-85.993%
2025-09-17	8.1100	8.1800	8.1100	8.1800	-2.153%	2	58	-85.941%
2025-09-16	8.2700	8.3600	8.2700	8.3600	-1.299%	2	58	-86.244%
2025-09-10	8.3200	8.4700	8.3200	8.4700	+1.681%	2	59	-86.423%
2025-09-08	8.3000	8.3300	8.3000	8.3300	-0.833%	2	58	-86.194%
2025-09-05	8.4000	8.4000	8.4000	8.4000	+3.960%	1	57	-86.310%
2025-08-29	7.9300	8.0800	7.9300	8.0800	+0.874%	2	56	-85.767%
2025-08-22	7.8000	8.0100	7.8000	8.0100	-13.029%	2	56	-85.643%
2025-08-15	9.0700	9.2100	9.0700	9.2100	+19.610%	2	56	-87.514%
2025-08-13	7.8700	8.0400	7.7000	7.7000	-14.444%	4	56	-85.065%
2025-08-11	8.9300	9.0000	8.9300	9.0000	-8.069%	2	54	-87.222%
2025-08-06	9.6300	9.7900	9.6300	9.7900	-2.100%	2	54	-88.253%
2025-07-30	10.0000	10.0000	10.0000	10.0000	+8.932%	1	54	-88.500%
2025-07-28	9.0700	9.1800	9.0700	9.1800	+9.286%	2	53	-87.473%
2025-07-17	8.5600	8.6200	8.4000	8.4000	-6.459%	3	53	-86.310%
2025-07-16	8.9000	8.9800	8.9000	8.9800	+0.447%	2	54	-87.194%
2025-07-15	8.8900	8.9400	8.8900	8.9400	+2.171%	2	54	-87.136%
2025-07-10	8.6400	8.7500	8.6400	8.7500	-12.412%	2	53	-86.857%
2025-07-01	9.9900	9.9900	9.9900	9.9900	-6.548%	1	53	-88.488%
2025-06-30	10.6600	10.6900	10.6600	10.6900	+1.231%	2	53	-89.242%
2025-06-27	10.3200	10.5600	10.3200	10.5600	-11.927%	2	54	-89.110%
2025-06-11	11.7000	11.9900	11.7000	11.9900	-7.769%	2	54	-90.409%
2025-06-09	13.0000	13.0000	13.0000	13.0000	+9.612%	1	54	-91.154%
2025-05-28	11.5600	11.8600	11.5600	11.8600	-2.867%	2	54	-90.304%
2025-05-23	11.9200	12.2100	11.9200	12.2100	0.000%	4	54	-90.581%
2025-05-22	11.9100	12.2100	11.9100	12.2100	-16.082%	2	54	-90.581%
2025-05-05	14.5500	14.5500	14.5500	14.5500	-17.797%	3	54	-92.096%
2025-04-22	17.7000	17.7000	17.7000	17.7000	-19.655%	1	51	-93.503%
2025-04-21	22.0300	22.0300	22.0300	22.0300	+25.527%	1	51	-94.780%
2025-04-15	17.4200	17.5500	17.3800	17.5500	-19.310%	21	50	-93.447%
2025-04-07	22.3800	22.3800	20.3500	21.7500	+20.166%	3	36	-94.713%
2025-04-04	18.1000	18.1000	18.1000	18.1000	+19.079%	20	36	-93.646%
2025-04-03	15.0000	15.2000	15.0000	15.2000	+17.647%	17	26	-92.434%
2025-03-31	12.9200	12.9200	12.9200	12.9200	+7.667%	10	24	-91.099%
2025-03-14	12.0000	12.0000	12.0000	12.0000	-6.250%	6	14	-90.417%
2025-03-07	12.8000	12.8000	12.8000	12.8000	+0.787%	6	11	-91.016%
2025-03-04	12.7000	12.7000	12.7000	12.7000	+5.833%	6	8	-90.945%
2025-02-26	12.0000	12.0000	12.0000	12.0000	+5.263%	5	8	-90.417%
2025-01-21	11.7500	11.7500	11.4000	11.4000	-32.143%	2	3	-89.912%
2024-11-06	16.8000	16.8000	16.8000	16.8000	-6.667%	2	3	-93.155%
2024-10-28	18.0000	18.0000	18.0000	18.0000	+10.362%	2	3	-93.611%
2024-10-14	16.3100	16.3100	16.3100	16.3100	0.000%	1	1	-92.949%