Dark

MMM20270115P145
MMM Jan 15 2027 145.00 Put (MMM270115P00145000)
option OPRA

EOD

Sep 17, 2026

3.05-1.613%(-0.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.0500	3.0500	3.0500	3.0500	-1.613%	3	389	0.000%
2026-09-16	3.1000	3.1000	3.1000	3.1000	-6.061%	1	388	-1.613%
2026-09-15	3.4500	3.4500	3.2000	3.3000	-3.509%	10	389	-7.576%
2026-09-14	3.4500	3.4500	3.4200	3.4200	+12.131%	13	388	-10.819%
2026-09-11	3.0500	3.0500	3.0500	3.0500	-8.955%	6	387	0.000%
2026-09-10	3.6000	3.6000	3.3500	3.3500	+6.349%	85	387	-8.955%
2026-09-09	2.9800	3.1500	2.9800	3.1500	+26.000%	2	315	-3.175%
2026-09-03	2.7600	2.7600	2.5000	2.5000	+9.649%	2	313	+22.000%
2026-09-02	2.2000	2.2800	2.2000	2.2800	+17.526%	8	313	+33.772%
2026-08-28	1.9000	1.9400	1.9000	1.9400	+14.118%	6	313	+57.216%
2026-08-24	1.6500	1.7200	1.6500	1.7000	+6.250%	25	307	+79.412%
2026-08-21	1.6000	1.6000	1.6000	1.6000	-9.091%	58	317	+90.625%
2026-08-17	1.7600	1.7600	1.7600	1.7600	+3.529%	1	311	+73.295%
2026-08-14	1.7000	1.7000	1.7000	1.7000	-15.423%	1	311	+79.412%
2026-08-12	2.0100	2.0100	2.0100	2.0100	-8.636%	1	312	+51.741%
2026-08-07	2.2000	2.2000	2.2000	2.2000	-18.216%	1	311	+38.636%
2026-08-03	2.6500	2.7000	2.6200	2.6900	-1.825%	17	312	+13.383%
2026-07-30	2.7400	2.7400	2.7400	2.7400	-11.613%	1	319	+11.314%
2026-07-29	3.1000	3.1000	3.1000	3.1000	+31.915%	1	320	-1.613%
2026-07-28	2.3500	2.3500	2.3500	2.3500	-39.744%	1	321	+29.787%
2026-07-23	3.9200	3.9200	3.8500	3.9000	+5.405%	68	322	-21.795%
2026-07-22	3.4300	3.7000	3.4300	3.7000	+7.246%	3	368	-17.568%
2026-07-21	3.9200	3.9200	3.2200	3.4500	-46.094%	11	367	-11.594%
2026-07-20	6.1500	6.4500	6.1500	6.4000	+5.785%	102	373	-52.344%
2026-07-16	6.0500	6.1000	6.0000	6.0500	-9.023%	31	456	-49.587%
2026-07-15	6.6500	6.6500	6.6500	6.6500	-8.022%	1	446	-54.135%
2026-07-13	7.0000	7.2300	6.8500	7.2300	+1.119%	7	445	-57.815%
2026-07-10	7.4000	7.4000	7.1500	7.1500	-12.270%	3	445	-57.343%
2026-07-08	7.9500	8.1500	7.9500	8.1500	+10.135%	6	448	-62.577%
2026-07-07	7.0600	7.5900	7.0600	7.4000	-4.516%	23	447	-58.784%
2026-07-06	7.7500	7.7500	7.7500	7.7500	+10.714%	1	436	-60.645%
2026-07-02	7.0000	7.0000	7.0000	7.0000	+0.719%	2	433	-56.429%
2026-06-30	6.9500	6.9500	6.9500	6.9500	+13.934%	1	433	-56.115%
2026-06-26	6.1000	6.1000	6.1000	6.1000	+11.927%	1	432	-50.000%
2026-06-25	5.4000	5.4500	5.3500	5.4500	-6.838%	133	433	-44.037%
2026-06-24	5.5000	5.9000	5.5000	5.8500	-8.594%	20	302	-47.863%
2026-06-22	6.4000	6.4000	6.4000	6.4000	-5.882%	1	302	-52.344%
2026-06-16	7.2000	7.2000	6.8000	6.8000	-10.526%	40	303	-55.147%
2026-06-15	7.3500	7.6000	7.3000	7.6000	-0.654%	13	288	-59.868%
2026-06-12	8.1000	8.1000	7.6500	7.6500	-4.969%	12	279	-60.131%
2026-06-11	8.4500	8.4500	8.0500	8.0500	-3.593%	3	267	-62.112%
2026-06-09	8.5500	8.6000	8.3500	8.3500	-10.695%	16	270	-63.473%
2026-06-05	9.3500	9.4000	9.3500	9.3500	-11.374%	6	268	-67.380%
2026-06-02	10.5500	10.5500	10.5500	10.5500	+13.441%	7	263	-71.090%
2026-05-29	9.3000	9.3000	9.3000	9.3000	-6.061%	2	262	-67.204%
2026-05-28	9.7500	9.9000	9.7500	9.9000	-11.607%	2	263	-69.192%
2026-05-19	11.3000	11.3000	11.2000	11.2000	+7.692%	5	262	-72.768%
2026-05-18	10.4000	10.4000	10.4000	10.4000	-17.787%	4	262	-70.673%
2026-05-15	12.6500	12.6500	12.6500	12.6500	-1.172%	8	262	-75.889%
2026-05-14	12.8000	12.8000	12.8000	12.8000	0.000%	2	254	-76.172%
2026-05-13	12.8000	12.8000	12.8000	12.8000	-8.375%	5	254	-76.172%
2026-05-05	13.9700	13.9700	13.9700	13.9700	+8.716%	1	254	-78.168%
2026-05-01	12.8500	12.8500	12.8500	12.8500	-4.104%	1	255	-76.265%
2026-04-27	13.5500	13.5500	13.4000	13.4000	+19.643%	2	255	-77.239%
2026-04-14	11.2000	11.2000	11.2000	11.2000	-16.105%	1	253	-72.768%
2026-04-09	13.3500	13.3500	13.3500	13.3500	-1.838%	1	253	-77.154%
2026-04-08	13.6000	13.6000	13.6000	13.6000	-13.924%	1	253	-77.574%
2026-04-07	15.8000	15.8000	15.8000	15.8000	+3.607%	1	253	-80.696%
2026-04-06	15.2500	15.2500	15.2500	15.2500	-10.557%	1	253	-80.000%
2026-03-30	17.0500	17.0500	17.0500	17.0500	+4.154%	2	252	-82.111%
2026-03-19	16.3700	16.3700	16.3700	16.3700	+20.368%	1	250	-81.368%
2026-03-17	13.4500	13.7000	13.4500	13.6000	-2.718%	150	251	-77.574%
2026-03-16	13.9800	13.9800	13.9800	13.9800	+3.941%	1	102	-78.183%
2026-03-12	13.4500	13.4500	13.4500	13.4500	+22.273%	1	102	-77.323%
2026-03-05	11.0000	11.0000	11.0000	11.0000	+33.333%	1	101	-72.273%
2026-02-17	8.2500	8.2500	8.2500	8.2500	+11.486%	1	101	-63.030%
2026-02-13	7.4000	7.4000	7.4000	7.4000	+2.069%	1	100	-58.784%
2026-02-11	7.2500	7.2500	7.2500	7.2500	0.000%	1	100	-57.931%
2026-02-06	7.2500	7.2500	7.2500	7.2500	-37.608%	3	99	-57.931%
2026-02-03	11.7700	11.7700	11.6200	11.6200	-2.762%	51	97	-73.752%
2026-02-02	12.1300	12.1300	11.9500	11.9500	+4.825%	51	129	-74.477%
2026-01-30	11.4000	11.4000	11.4000	11.4000	+8.468%	2	78	-73.246%
2026-01-28	10.5100	10.5100	10.5100	10.5100	+13.622%	1	76	-70.980%
2026-01-27	9.2500	9.2500	9.2500	9.2500	-7.500%	1	76	-67.027%
2026-01-22	10.0000	10.0000	10.0000	10.0000	-8.676%	1	75	-69.500%
2026-01-20	9.5300	10.9500	9.4000	10.9500	+48.980%	3	76	-72.146%
2026-01-16	7.3500	7.3500	7.3500	7.3500	-18.333%	1	74	-58.503%
2026-01-05	9.0000	9.0000	9.0000	9.0000	-9.091%	1	74	-66.111%
2025-12-31	9.9000	9.9000	9.9000	9.9000	+2.062%	1	72	-69.192%
2025-12-30	9.7000	9.7000	9.7000	9.7000	+1.571%	1	72	-68.557%
2025-12-19	9.0800	9.5500	9.0800	9.5500	+16.891%	3	71	-68.063%
2025-12-11	8.1700	8.1700	8.1700	8.1700	-11.676%	1	71	-62.668%
2025-11-11	9.4500	9.4500	9.2500	9.2500	+1.760%	2	70	-67.027%
2025-10-27	9.0900	9.0900	9.0900	9.0900	-43.258%	1	68	-66.447%
2025-10-10	16.0200	16.0200	16.0200	16.0200	+12.579%	1	68	-80.961%
2025-09-26	14.1400	14.2300	14.1400	14.2300	-1.112%	2	67	-78.566%
2025-09-25	14.1700	14.3900	14.1700	14.3900	+6.989%	2	66	-78.805%
2025-09-22	13.2500	13.4500	13.2500	13.4500	+1.128%	6	66	-77.323%
2025-09-19	13.0500	13.3000	13.0500	13.3000	+3.421%	2	65	-77.068%
2025-09-15	12.7100	12.8600	12.7100	12.8600	-2.205%	2	65	-76.283%
2025-09-11	13.2500	13.2500	13.1500	13.1500	-0.904%	2	65	-76.806%
2025-09-10	12.9700	13.2700	12.9700	13.2700	-4.049%	2	64	-77.016%
2025-09-09	13.6500	13.8300	13.6500	13.8300	+2.978%	2	64	-77.946%
2025-09-05	13.4500	13.4500	13.3900	13.4300	+4.922%	3	63	-77.290%
2025-08-27	12.8000	12.8000	12.8000	12.8000	+0.550%	1	62	-76.172%
2025-08-25	12.6500	12.7300	12.6500	12.7300	+1.434%	2	62	-76.041%
2025-08-22	12.4500	12.6500	12.4500	12.5500	-9.321%	3	62	-75.697%
2025-08-19	13.4700	13.8400	13.4700	13.8400	-1.774%	3	61	-77.962%
2025-08-18	13.8400	14.0900	13.8400	14.0900	-7.788%	2	62	-78.353%
2025-08-06	15.0800	15.2800	15.0800	15.2800	+3.313%	2	61	-80.039%
2025-07-30	14.5600	14.7900	14.5600	14.7900	+0.956%	2	61	-79.378%
2025-07-28	14.3100	14.6500	14.3100	14.6500	-2.333%	4	61	-79.181%
2025-07-22	15.1000	15.1000	14.9500	15.0000	+4.022%	12	63	-79.667%
2025-07-18	14.3500	14.4200	14.3500	14.4200	+3.816%	2	62	-78.849%
2025-07-16	13.7900	13.8900	13.7900	13.8900	-13.350%	2	63	-78.042%
2025-06-27	15.7900	16.0300	15.7900	16.0300	-5.982%	2	64	-80.973%
2025-06-26	17.0400	17.0500	17.0400	17.0500	-0.059%	10	64	-82.111%
2025-06-24	17.0600	17.0600	17.0600	17.0600	-9.207%	1	54	-82.122%
2025-06-16	18.7900	18.7900	18.7900	18.7900	+3.698%	1	54	-83.768%
2025-05-23	17.8200	18.1200	17.8200	18.1200	0.000%	4	54	-83.168%
2025-05-22	17.8200	18.1200	17.8200	18.1200	+0.055%	2	54	-83.168%
2025-05-14	17.8600	18.1100	17.8600	18.1100	-19.867%	2	55	-83.158%
2025-05-07	22.7000	22.8000	22.6000	22.6000	+7.109%	40	55	-86.504%
2025-05-02	21.1000	21.1000	21.1000	21.1000	-6.513%	30	21	-85.545%
2025-04-23	22.5700	22.5700	22.5700	22.5700	-11.247%	1	8	-86.486%
2025-04-16	25.4300	25.4300	25.4300	25.4300	+5.782%	5	8	-88.006%
2025-04-09	24.0400	24.0400	24.0400	24.0400	-15.113%	1	3	-87.313%
2025-04-04	28.3200	28.3200	28.3200	28.3200	+42.526%	2	2	-89.230%
2025-03-28	19.8700	19.8700	19.8700	19.8700	+14.789%	2	3	-84.650%
2025-02-10	17.3100	17.3100	17.3100	17.3100	+8.527%	1	2	-82.380%
2025-02-04	15.9500	15.9500	15.9500	15.9500	+3.977%	1	2	-80.878%
2025-01-30	15.3400	15.3400	15.3400	15.3400	-14.062%	1	1	-80.117%
2025-01-22	17.8500	17.8500	17.8500	17.8500	0.000%	1	1	-82.913%