Dark

MMM20270115P150
MMM Jan 15 2027 150.00 Put (MMM270115P00150000)
option OPRA

EOD

Sep 17, 2026

4.15-10.367%(-0.48)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.3500	4.3500	4.1500	4.1500	-10.367%	32	343	0.000%
2026-09-16	4.2000	4.6300	4.2000	4.6300	-1.489%	11	326	-10.367%
2026-09-15	4.7400	4.7400	4.7000	4.7000	-6.000%	3	316	-11.702%
2026-09-14	5.0000	5.0000	5.0000	5.0000	+25.000%	2	316	-17.000%
2026-09-11	4.3500	4.3500	3.9500	4.0000	-12.088%	10	315	+3.750%
2026-09-10	4.8500	4.8500	4.5500	4.5500	+9.639%	4	313	-8.791%
2026-09-09	3.9500	4.1500	3.9500	4.1500	+7.792%	5	309	0.000%
2026-09-08	3.8000	3.8500	3.8000	3.8500	+10.000%	15	309	+7.792%
2026-09-04	3.4000	3.5000	3.4000	3.5000	-4.632%	6	309	+18.571%
2026-09-03	3.4000	3.6700	3.4000	3.6700	+20.724%	2	309	+13.079%
2026-09-01	3.0400	3.0400	3.0400	3.0400	+14.717%	2	310	+36.513%
2026-08-28	2.2000	2.6500	2.2000	2.6500	+25.000%	13	312	+56.604%
2026-08-26	2.1200	2.1200	2.1200	2.1200	-9.013%	1	308	+95.755%
2026-08-24	2.2700	2.3500	2.2700	2.3300	+2.193%	34	308	+78.112%
2026-08-17	2.2800	2.2800	2.2800	2.2800	+11.220%	1	314	+82.018%
2026-08-14	2.0100	2.0500	2.0100	2.0500	-14.583%	6	313	+102.439%
2026-08-13	2.4000	2.4000	2.4000	2.4000	0.000%	1	311	+72.917%
2026-08-11	2.4000	2.4000	2.4000	2.4000	-13.043%	1	311	+72.917%
2026-08-07	2.7600	2.7600	2.7600	2.7600	+2.222%	1	311	+50.362%
2026-08-06	2.7000	2.7000	2.7000	2.7000	-20.118%	2	312	+53.704%
2026-08-03	3.2000	3.3800	3.2000	3.3800	-4.789%	2	310	+22.781%
2026-07-31	3.5500	3.5500	3.5500	3.5500	+16.393%	1	310	+16.901%
2026-07-29	3.0500	3.0500	3.0500	3.0500	0.000%	2	311	+36.066%
2026-07-28	3.0800	3.0800	3.0500	3.0500	-12.857%	2	311	+36.066%
2026-07-27	3.6500	3.6500	3.5000	3.5000	-30.693%	30	310	+18.571%
2026-07-23	5.0500	5.0500	5.0500	5.0500	+5.208%	32	310	-17.822%
2026-07-22	4.1000	4.8000	4.1000	4.8000	+7.143%	21	281	-13.542%
2026-07-21	4.1500	4.4800	4.1500	4.4800	-41.438%	12	282	-7.366%
2026-07-17	7.1000	7.6500	7.1000	7.6500	-2.548%	8	289	-45.752%
2026-07-16	7.6000	7.8500	7.6000	7.8500	-1.875%	3	289	-47.134%
2026-07-15	9.0000	9.0000	7.6500	8.0000	-11.602%	6	288	-48.125%
2026-07-13	9.0500	9.0500	9.0500	9.0500	+1.117%	1	287	-54.144%
2026-07-10	8.9500	8.9500	8.9500	8.9500	-12.255%	1	287	-53.631%
2026-07-08	9.8500	10.2000	9.8500	10.2000	+9.677%	16	288	-59.314%
2026-07-07	9.3000	9.4000	9.3000	9.3000	-3.125%	6	272	-55.376%
2026-07-06	9.6000	9.6000	9.6000	9.6000	+13.609%	1	272	-56.771%
2026-07-01	8.2500	8.5000	8.2500	8.4500	+12.218%	71	272	-50.888%
2026-06-26	7.5300	7.5300	7.5300	7.5300	+8.345%	1	206	-44.887%
2026-06-25	6.4500	6.9500	6.3500	6.9500	-6.081%	22	206	-40.288%
2026-06-24	6.9500	7.4000	6.9500	7.4000	-23.316%	7	204	-43.919%
2026-06-15	9.1500	9.6500	9.1000	9.6500	+1.047%	21	210	-56.995%
2026-06-12	9.6500	9.6500	9.4500	9.5500	-4.020%	4	207	-56.545%
2026-06-11	10.3500	10.4000	9.8500	9.9500	+10.556%	69	204	-58.291%
2026-06-10	8.6500	9.0000	8.6500	9.0000	-10.891%	3	249	-53.889%
2026-06-09	10.1500	10.1500	10.1000	10.1000	-6.047%	2	251	-58.911%
2026-06-08	10.7500	10.7500	10.7500	10.7500	-5.702%	6	251	-61.395%
2026-06-05	11.5500	11.5500	11.4000	11.4000	-0.437%	90	257	-63.596%
2026-06-03	11.9000	11.9000	11.4500	11.4500	-5.761%	5	312	-63.755%
2026-05-28	11.9000	12.1500	11.8500	12.1500	+7.427%	12	312	-65.844%
2026-05-26	11.3100	11.3100	11.3100	11.3100	-20.071%	1	311	-63.307%
2026-05-20	14.2500	14.2500	14.1500	14.1500	+4.428%	2	312	-70.671%
2026-05-19	13.5500	13.5500	13.5500	13.5500	+7.540%	6	304	-69.373%
2026-05-18	12.6000	12.6200	12.5000	12.6000	-17.105%	10	304	-67.063%
2026-05-15	15.2500	15.3000	15.2000	15.2000	-0.977%	5	304	-72.697%
2026-05-14	15.3500	15.3500	15.3500	15.3500	+4.493%	5	294	-72.964%
2026-05-13	14.6900	14.6900	14.6900	14.6900	+0.273%	1	300	-71.749%
2026-05-07	14.6500	14.6500	14.6500	14.6500	-8.150%	1	300	-71.672%
2026-04-27	15.9500	15.9500	15.9500	15.9500	-0.250%	1	300	-73.981%
2026-04-24	15.9900	15.9900	15.9900	15.9900	+20.953%	1	299	-74.046%
2026-04-20	13.2200	13.2200	13.2200	13.2200	0.000%	1	299	-68.608%
2026-04-14	13.2200	13.2200	13.2200	13.2200	-10.373%	17	298	-68.608%
2026-04-13	14.7500	14.7500	14.7500	14.7500	-5.449%	1	307	-71.864%
2026-04-09	15.6000	15.6000	15.6000	15.6000	-1.887%	1	306	-73.397%
2026-04-08	15.9000	15.9000	15.9000	15.9000	-13.587%	1	305	-73.899%
2026-04-07	18.4000	18.4000	18.4000	18.4000	+2.507%	1	304	-77.446%
2026-04-06	17.7500	17.9500	17.7500	17.9500	-11.880%	6	303	-76.880%
2026-03-20	20.3700	20.3700	20.3700	20.3700	+35.349%	1	297	-79.627%
2026-03-13	15.0500	15.0500	15.0500	15.0500	-3.834%	2	297	-72.425%
2026-03-12	16.0000	16.0000	15.6000	15.6500	+6.826%	27	295	-73.482%
2026-03-10	15.0000	15.0000	14.4000	14.6500	-9.006%	194	290	-71.672%
2026-03-09	16.1000	16.1000	16.1000	16.1000	+9.973%	3	172	-74.224%
2026-03-06	14.6400	14.6400	14.6400	14.6400	+7.647%	1	175	-71.653%
2026-03-05	12.0000	13.6500	12.0000	13.6000	+27.700%	4	174	-69.485%
2026-02-27	10.6500	10.6500	10.6500	10.6500	+6.928%	5	173	-61.033%
2026-02-17	9.4000	9.9800	9.4000	9.9600	+12.542%	4	177	-58.333%
2026-02-13	9.0000	9.0000	8.4500	8.8500	+6.627%	25	174	-53.107%
2026-02-12	8.2100	8.3000	8.2100	8.3000	-4.598%	16	174	-50.000%
2026-02-11	8.4000	8.7000	8.1500	8.7000	+2.353%	3	174	-52.299%
2026-02-10	8.5000	8.5000	8.5000	8.5000	-2.299%	1	176	-51.176%
2026-02-06	8.7000	8.7000	8.6000	8.7000	-21.622%	24	177	-52.299%
2026-02-04	11.1000	11.1000	11.1000	11.1000	-13.953%	1	177	-62.613%
2026-02-03	12.9000	12.9000	12.9000	12.9000	-8.185%	1	177	-67.829%
2026-02-02	14.0500	14.0500	14.0500	14.0500	+4.461%	4	177	-70.463%
2026-01-30	13.4500	13.4500	13.4500	13.4500	+22.273%	2	177	-69.145%
2026-01-28	11.0000	11.0000	11.0000	11.0000	+8.911%	1	177	-62.273%
2026-01-23	10.1000	10.1000	10.1000	10.1000	-14.116%	20	176	-58.911%
2026-01-22	11.7600	11.7600	11.7600	11.7600	-4.700%	1	156	-64.711%
2026-01-21	12.3400	12.3400	12.3400	12.3400	-5.873%	1	156	-66.370%
2026-01-20	13.2200	13.2200	12.7000	13.1100	+50.690%	3	156	-68.345%
2026-01-16	8.7000	8.7000	8.7000	8.7000	-18.310%	1	152	-52.299%
2026-01-05	10.6500	10.6500	10.6500	10.6500	-8.584%	1	150	-61.033%
2025-12-31	11.6500	11.6500	11.6500	11.6500	+20.725%	1	150	-64.378%
2025-12-11	9.6500	9.6500	9.6500	9.6500	-3.500%	1	150	-56.995%
2025-11-13	10.0000	10.0000	10.0000	10.0000	-1.961%	1	149	-58.500%
2025-11-12	10.3000	10.3000	10.2000	10.2000	-16.393%	2	148	-59.314%
2025-11-06	12.2000	12.2000	12.2000	12.2000	-6.154%	1	147	-65.984%
2025-11-04	13.0000	13.0000	13.0000	13.0000	+23.810%	1	146	-68.077%
2025-10-24	10.5000	10.5000	10.5000	10.5000	-40.678%	10	145	-60.476%
2025-10-13	17.7000	17.7000	17.7000	17.7000	-3.226%	2	135	-76.554%
2025-10-10	18.2900	18.2900	18.2900	18.2900	+7.588%	1	135	-77.310%
2025-10-09	17.0000	17.0000	17.0000	17.0000	+6.250%	1	135	-75.588%
2025-10-08	16.0000	16.0000	16.0000	16.0000	+0.251%	1	135	-74.063%
2025-10-07	15.9100	15.9600	15.9100	15.9600	+9.315%	2	137	-73.997%
2025-10-03	14.6000	14.6000	14.6000	14.6000	-8.750%	2	137	-71.575%
2025-09-30	16.0000	16.0000	16.0000	16.0000	-2.200%	1	138	-74.063%
2025-09-26	16.1600	16.4200	16.1600	16.3600	+6.928%	4	138	-74.633%
2025-09-24	15.2000	15.3000	15.2000	15.3000	+1.459%	2	137	-72.876%
2025-09-23	15.0300	15.0800	15.0300	15.0800	-2.647%	2	137	-72.480%
2025-09-22	15.3300	15.4900	15.3300	15.4900	+0.584%	2	136	-73.209%
2025-09-19	15.2000	15.4000	15.2000	15.4000	+2.258%	2	135	-73.052%
2025-09-17	14.8600	15.0600	14.8600	15.0600	+10.411%	2	135	-72.444%
2025-09-12	13.8000	13.8000	13.6400	13.6400	-13.943%	2	135	-69.575%
2025-09-09	15.9300	16.1100	15.7500	15.8500	+2.989%	4	136	-73.817%
2025-09-05	15.0500	15.4000	15.0500	15.3900	-4.706%	3	135	-73.034%
2025-09-03	16.2000	16.2000	16.1500	16.1500	+9.269%	100	133	-74.303%
2025-08-29	14.6300	14.9000	14.6300	14.7800	+1.581%	4	33	-71.922%
2025-08-22	14.5500	14.5500	14.5500	14.5500	+2.827%	1	33	-71.478%
2025-08-14	14.1500	14.1500	14.1500	14.1500	-5.351%	2	32	-70.671%
2025-08-13	14.9100	14.9500	14.9100	14.9500	-11.065%	2	31	-72.241%
2025-08-08	16.8100	16.8100	16.8100	16.8100	-3.612%	1	30	-75.312%
2025-08-07	17.3700	17.4400	17.3700	17.4400	+0.230%	2	31	-76.204%
2025-08-05	17.4000	17.4000	17.4000	17.4000	+0.578%	1	31	-76.149%
2025-07-30	17.3000	17.3000	17.3000	17.3000	+1.765%	3	30	-76.012%
2025-07-29	17.0000	17.0000	17.0000	17.0000	+1.190%	5	27	-75.588%
2025-07-28	16.8000	16.8000	16.8000	16.8000	-2.269%	2	22	-75.298%
2025-07-25	17.3600	17.5100	17.1000	17.1900	+0.233%	12	24	-75.858%
2025-07-22	17.1500	17.1500	17.1500	17.1500	-4.722%	5	23	-75.802%
2025-06-30	18.0000	18.0000	18.0000	18.0000	-0.990%	1	18	-76.944%
2025-06-27	17.9200	18.1800	17.9200	18.1800	-5.656%	2	18	-77.173%
2025-06-26	19.2700	19.2700	19.2700	19.2700	-4.604%	10	18	-78.464%
2025-06-11	19.9200	20.2000	19.9200	20.2000	-6.351%	2	10	-79.455%
2025-06-10	21.5700	21.5700	21.5700	21.5700	+8.610%	1	10	-80.760%
2025-05-28	19.6700	19.8600	19.6700	19.8600	-1.926%	2	11	-79.104%
2025-05-27	20.2500	20.2500	20.2500	20.2500	-1.123%	1	11	-79.506%
2025-05-23	20.2600	20.4800	20.2600	20.4800	+5.296%	4	10	-79.736%
2025-05-22	20.1100	20.4700	19.4500	19.4500	+0.258%	6	10	-78.663%
2025-05-16	19.4000	19.4000	19.4000	19.4000	-2.757%	4	10	-78.608%
2025-05-15	20.2000	20.2000	19.9500	19.9500	-2.967%	8	9	-79.198%
2025-05-14	20.2400	20.5600	20.2400	20.5600	+7.083%	2	3	-79.815%
2025-05-13	19.2000	19.2000	19.2000	19.2000	-3.372%	2	3	-78.385%
2025-05-12	19.8700	19.8700	19.8700	19.8700	-19.847%	1	2	-79.114%
2025-05-06	24.7900	24.7900	24.7900	24.7900	-0.601%	1	2	-83.259%
2025-04-23	24.9400	24.9400	24.9400	24.9400	-19.052%	1	1	-83.360%
2025-04-08	30.8100	30.8100	30.8100	30.8100	+45.330%	1	2	-86.530%
2025-03-10	21.2000	21.2000	21.2000	21.2000	+12.766%	1	2	-80.425%
2025-02-27	18.8000	18.8000	18.8000	18.8000	-2.083%	1	3	-77.926%
2025-02-18	19.2000	19.2000	19.2000	19.2000	-8.789%	1	2	-78.385%
2025-01-22	21.0500	21.0500	21.0500	21.0500	+6.313%	1	2	-80.285%
2025-01-21	19.8000	19.8000	19.8000	19.8000	0.000%	1	1	-79.040%