Dark

MMM20270115P140
MMM Jan 15 2027 140.00 Put (MMM270115P00140000)
option OPRA

EOD

Aug 3, 2026

2.08+2.463%(+0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.0400	2.0800	2.0400	2.0800	+2.463%	2	838	0.000%
2026-07-31	2.0600	2.1700	2.0300	2.0300	-2.871%	285	839	+2.463%
2026-07-30	2.0900	2.0900	2.0900	2.0900	+17.416%	1	555	-0.478%
2026-07-29	1.7800	1.7800	1.7800	1.7800	+2.299%	81	554	+16.854%
2026-07-28	1.7400	2.1200	1.3300	1.7400	-10.769%	51	474	+19.540%
2026-07-27	2.0800	2.2700	1.8600	1.9500	-36.893%	64	474	+6.667%
2026-07-23	3.0900	3.0900	3.0900	3.0900	+25.101%	1	495	-32.686%
2026-07-22	2.4800	2.4800	2.3900	2.4700	+0.407%	46	495	-15.789%
2026-07-21	2.3000	2.4600	2.0500	2.4600	-45.934%	151	505	-15.447%
2026-07-17	4.3500	4.5500	4.3500	4.5500	-22.222%	3	528	-54.286%
2026-07-14	5.8500	5.8500	5.8500	5.8500	+3.540%	1	527	-64.444%
2026-07-10	5.6500	5.6500	5.6500	5.6500	-13.740%	2	526	-63.186%
2026-07-08	6.3000	6.5500	6.3000	6.5500	+11.966%	13	527	-68.244%
2026-07-07	5.9000	6.0000	5.8500	5.8500	-4.878%	11	514	-64.444%
2026-07-06	6.1500	6.1500	6.1500	6.1500	+11.818%	1	515	-66.179%
2026-07-02	5.5500	5.5500	5.5000	5.5000	+1.852%	4	510	-62.182%
2026-06-30	5.4000	5.4000	5.4000	5.4000	+27.059%	2	510	-61.481%
2026-06-25	4.2500	4.2500	4.2500	4.2500	-4.494%	2	510	-51.059%
2026-06-24	4.4000	4.5500	4.4000	4.4500	-15.238%	32	510	-53.258%
2026-06-16	5.2500	5.2500	5.2500	5.2500	-17.323%	3	511	-60.381%
2026-06-12	6.5500	6.6000	6.3000	6.3500	-4.511%	4	511	-67.244%
2026-06-11	6.9000	6.9000	6.6500	6.6500	-0.746%	2	511	-68.722%
2026-06-09	6.9500	7.0000	6.7000	6.7000	-11.258%	360	512	-68.955%
2026-06-05	7.6000	7.6000	7.5500	7.5500	-3.822%	2	361	-72.450%
2026-06-03	7.8500	7.8500	7.8500	7.8500	-8.187%	4	360	-73.503%
2026-06-02	8.5500	8.5500	8.5500	8.5500	+14.000%	2	364	-75.673%
2026-05-29	7.5000	7.5000	7.5000	7.5000	-5.660%	2	364	-72.267%
2026-05-28	7.9000	7.9500	7.9000	7.9500	+13.571%	3	363	-73.836%
2026-05-27	7.0000	7.0000	7.0000	7.0000	-14.110%	2	362	-70.286%
2026-05-22	8.2000	8.2000	8.0500	8.1500	-10.929%	11	362	-74.479%
2026-05-21	9.1500	9.1500	9.1500	9.1500	+1.667%	12	358	-77.268%
2026-05-20	9.0000	9.0000	9.0000	9.0000	-1.639%	30	358	-76.889%
2026-05-19	9.2500	9.2500	9.1500	9.1500	+7.647%	6	355	-77.268%
2026-05-18	8.7000	8.7000	8.4500	8.5000	-17.073%	6	355	-75.529%
2026-05-15	10.2500	10.2500	10.2500	10.2500	+0.490%	5	355	-79.707%
2026-05-13	10.2000	10.2000	10.2000	10.2000	-11.227%	1	348	-79.608%
2026-05-12	11.4900	11.4900	11.4900	11.4900	+2.589%	1	348	-81.897%
2026-05-11	11.2000	11.2000	11.2000	11.2000	+30.994%	1	348	-81.429%
2026-04-17	8.5500	8.5500	8.5500	8.5500	-12.755%	1	348	-75.673%
2026-04-14	9.8000	9.8000	9.8000	9.8000	-6.667%	1	347	-78.776%
2026-04-10	10.5000	10.5000	10.5000	10.5000	-7.080%	1	346	-80.190%
2026-04-09	11.3000	11.3000	11.3000	11.3000	-2.586%	1	345	-81.593%
2026-04-08	11.6000	11.6000	11.6000	11.6000	-14.706%	1	344	-82.069%
2026-04-07	13.4500	13.6000	13.4500	13.6000	+4.615%	57	343	-84.706%
2026-04-06	13.0000	13.0000	13.0000	13.0000	+5.949%	1	350	-84.000%
2026-04-01	12.2700	12.2700	12.2700	12.2700	-20.065%	1	349	-83.048%
2026-03-30	14.4500	15.3500	14.4500	15.3500	+23.293%	2	350	-86.450%
2026-03-24	12.5000	12.5000	12.4500	12.4500	-11.827%	56	350	-83.293%
2026-03-19	14.1200	14.1200	14.1200	14.1200	+8.199%	1	295	-85.269%
2026-03-18	13.3500	13.3500	13.0500	13.0500	+27.941%	8	294	-84.061%
2026-03-11	10.2000	10.2000	10.2000	10.2000	+0.990%	1	287	-79.608%
2026-03-10	10.1000	10.1000	10.1000	10.1000	-6.481%	8	286	-79.406%
2026-03-06	10.8000	10.8000	10.8000	10.8000	+8.000%	1	278	-80.741%
2026-03-05	9.2500	10.0000	9.2500	10.0000	+35.135%	2	278	-79.200%
2026-02-27	7.4000	7.4000	7.4000	7.4000	-4.516%	2	276	-71.892%
2026-02-19	7.7500	7.7500	7.7500	7.7500	+23.016%	1	274	-73.161%
2026-02-17	6.6500	6.6500	6.3000	6.3000	+3.279%	2	274	-66.984%
2026-02-13	6.1000	6.1000	6.1000	6.1000	+3.215%	7	270	-65.902%
2026-02-11	5.8500	5.9100	5.8500	5.9100	-2.314%	2	270	-64.805%
2026-02-06	6.0500	6.0500	6.0500	6.0500	-21.935%	4	270	-65.620%
2026-02-04	7.7500	7.7500	7.7500	7.7500	-19.689%	1	267	-73.161%
2026-02-03	9.6500	9.6500	9.6500	9.6500	-6.311%	1	267	-78.446%
2026-02-02	10.3000	10.3000	10.3000	10.3000	+14.827%	3	268	-79.806%
2026-01-28	8.3000	8.9700	8.3000	8.9700	+16.494%	3	268	-76.812%
2026-01-27	7.7000	7.7000	7.7000	7.7000	+7.242%	1	265	-72.987%
2026-01-23	7.1800	7.1800	7.1800	7.1800	-20.133%	2	264	-71.031%
2026-01-20	8.9900	8.9900	8.9900	8.9900	+32.401%	5	262	-76.863%
2026-01-16	6.1500	6.7900	6.1500	6.7900	+4.462%	6	259	-69.367%
2026-01-13	6.4000	6.5000	6.4000	6.5000	-12.869%	4	259	-68.000%
2026-01-09	8.8700	8.8700	7.4600	7.4600	-2.484%	7	258	-72.118%
2026-01-05	7.6500	7.6500	7.6500	7.6500	-8.383%	1	254	-72.810%
2025-12-31	8.3500	8.3500	8.3500	8.3500	+9.868%	1	254	-75.090%
2025-12-09	7.6700	7.6700	7.6000	7.6000	+15.677%	57	254	-72.632%
2025-12-03	6.5700	6.5700	6.5700	6.5700	-19.387%	200	228	-68.341%
2025-10-23	8.1500	8.1500	8.1500	8.1500	-26.906%	10	33	-74.479%
2025-10-21	11.1500	11.1500	11.1500	11.1500	+3.336%	10	40	-81.345%
2025-10-03	10.7900	10.7900	10.7900	10.7900	-3.747%	1	40	-80.723%
2025-10-02	11.1000	11.2100	11.1000	11.2100	-7.508%	2	41	-81.445%
2025-09-30	12.1000	12.1200	12.1000	12.1200	-2.258%	2	41	-82.838%
2025-09-25	12.2800	12.4000	12.2800	12.4000	+13.449%	2	41	-83.226%
2025-09-23	11.1000	11.1000	10.9300	10.9300	-6.019%	2	41	-80.970%
2025-09-22	11.6500	11.6500	11.6300	11.6300	+1.572%	2	41	-82.115%
2025-09-19	11.3000	11.4500	11.3000	11.4500	+4.281%	2	40	-81.834%
2025-09-17	10.7700	11.0000	10.7700	10.9800	-4.770%	4	40	-81.056%
2025-09-16	11.3900	11.5900	11.3900	11.5300	+7.656%	4	39	-81.960%
2025-09-15	10.7100	10.7100	10.7100	10.7100	-2.013%	2	39	-80.579%
2025-09-11	10.7300	10.9300	10.7300	10.9300	-5.695%	2	38	-80.970%
2025-09-10	11.4100	11.5900	11.4100	11.5900	+2.566%	2	38	-82.053%
2025-09-05	11.3000	11.3000	11.3000	11.3000	-4.561%	1	37	-81.593%
2025-09-02	11.6500	11.8400	11.6500	11.8400	+6.859%	2	37	-82.432%
2025-08-29	10.9200	11.0800	10.9200	11.0800	-2.379%	2	37	-81.227%
2025-08-26	11.2500	11.3500	11.2500	11.3500	+6.075%	2	38	-81.674%
2025-08-22	10.7900	10.9800	10.7000	10.7000	-12.079%	27	38	-80.561%
2025-08-20	12.1400	12.1700	12.1400	12.1700	0.000%	2	25	-82.909%
2025-08-18	12.0300	12.1700	12.0300	12.1700	-2.562%	2	25	-82.909%
2025-08-15	12.4500	12.4900	12.4500	12.4900	+16.294%	2	24	-83.347%
2025-08-14	10.5000	10.7400	10.5000	10.7400	-18.698%	22	24	-80.633%
2025-08-06	13.0800	13.2100	13.0800	13.2100	-13.941%	2	9	-84.254%
2025-08-01	14.6400	15.3500	14.6400	15.3500	+9.408%	3	9	-86.450%
2025-07-31	13.9500	14.0300	13.9500	14.0300	+11.971%	2	8	-85.175%
2025-07-28	12.2800	12.5300	12.2800	12.5300	-4.932%	2	7	-83.400%
2025-07-21	13.1800	13.1800	13.1800	13.1800	+12.746%	1	7	-84.219%
2025-07-17	11.6300	11.6900	11.6300	11.6900	-12.105%	2	8	-82.207%
2025-07-01	13.3000	13.3000	13.3000	13.3000	-15.769%	1	8	-84.361%
2025-06-11	15.4700	15.7900	15.4700	15.7900	+2.333%	2	8	-86.827%
2025-05-29	15.4300	15.4300	15.4300	15.4300	-0.580%	1	8	-86.520%
2025-05-28	15.2100	15.5200	15.2100	15.5200	-2.696%	2	8	-86.598%
2025-05-23	15.6600	15.9500	15.6600	15.9500	-0.188%	4	8	-86.959%
2025-05-22	15.7100	15.9800	15.7100	15.9800	+1.460%	2	8	-86.984%
2025-05-14	15.7500	15.7500	15.7500	15.7500	-39.609%	2	8	-86.794%
2025-04-08	26.0800	26.0800	26.0800	26.0800	+72.715%	1	6	-92.025%
2025-02-03	15.1000	15.1000	15.1000	15.1000	+11.029%	3	5	-86.225%
2025-01-30	13.6000	13.6000	13.6000	13.6000	-6.977%	1	6	-84.706%
2025-01-27	14.6200	14.6200	14.6200	14.6200	-8.625%	1	6	-85.773%
2025-01-21	16.0000	16.0000	16.0000	16.0000	-12.088%	2	5	-87.000%
2025-01-17	18.2000	18.2000	18.2000	18.2000	-4.462%	6	5	-88.571%
2025-01-16	19.0000	19.0500	19.0000	19.0500	-3.349%	7	5	-89.081%
2024-09-30	19.7100	19.7100	19.7100	19.7100	-1.450%	1	5	-89.447%
2024-09-27	20.0000	20.0000	20.0000	20.0000	0.000%	8	4	-89.600%