Dark

MMM20270115P160
MMM Jan 15 2027 160.00 Put (MMM270115P00160000)
option OPRA

EOD

Sep 17, 2026

7.31-3.816%(-0.29)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.7500	7.7500	7.3100	7.3100	-3.816%	10	418	0.000%
2026-09-16	7.6000	7.6000	7.6000	7.6000	-1.299%	1	417	-3.816%
2026-09-15	7.9500	7.9500	7.6000	7.7000	-6.098%	115	417	-5.065%
2026-09-14	8.7500	8.8500	8.2000	8.2000	+5.806%	8	382	-10.854%
2026-09-11	7.7500	7.7500	7.7500	7.7500	-4.321%	4	378	-5.677%
2026-09-10	8.6000	8.6000	8.1000	8.1000	+8.000%	8	378	-9.753%
2026-09-09	6.9500	7.6000	6.9500	7.5000	+7.914%	6	377	-2.533%
2026-09-08	6.8000	6.9500	6.8000	6.9500	+7.752%	19	373	+5.180%
2026-09-04	6.4000	6.4500	6.4000	6.4500	+4.032%	15	358	+13.333%
2026-09-03	6.5900	6.5900	6.2000	6.2000	0.000%	10	358	+17.903%
2026-09-02	5.8500	6.2000	5.8500	6.2000	+20.388%	3	356	+17.903%
2026-08-31	5.1500	5.1500	5.1500	5.1500	+37.333%	4	355	+41.942%
2026-08-27	3.7500	3.7500	3.7500	3.7500	-1.316%	5	357	+94.933%
2026-08-26	3.7000	3.8000	3.7000	3.8000	-3.308%	24	362	+92.368%
2026-08-25	3.9100	3.9300	3.9100	3.9300	-5.301%	4	348	+86.005%
2026-08-24	4.0500	4.1500	4.0500	4.1500	-2.353%	9	352	+76.145%
2026-08-21	4.2500	4.2500	4.2500	4.2500	+7.595%	12	352	+72.000%
2026-08-18	3.9500	3.9500	3.9500	3.9500	-4.819%	1	352	+85.063%
2026-08-17	4.1500	4.1500	4.1500	4.1500	-4.598%	1	353	+76.145%
2026-08-13	4.3500	4.3500	4.3500	4.3500	-2.247%	1	352	+68.046%
2026-08-10	4.6000	4.6000	4.4500	4.4500	+5.701%	3	352	+64.270%
2026-08-07	4.1000	4.2100	4.1000	4.2100	-13.196%	5	351	+73.634%
2026-08-06	4.8500	4.8500	4.8500	4.8500	+8.989%	1	351	+50.722%
2026-08-05	4.4500	4.4500	4.4500	4.4500	-16.038%	15	351	+64.270%
2026-08-04	5.3000	5.3000	5.3000	5.3000	-8.621%	1	336	+37.925%
2026-07-31	6.2500	6.2500	5.8000	5.8000	-7.200%	4	337	+26.034%
2026-07-30	6.2500	6.2500	6.2500	6.2500	+19.275%	2	337	+16.960%
2026-07-29	5.3700	5.3700	5.2400	5.2400	+5.645%	8	335	+39.504%
2026-07-28	4.9500	5.0000	4.9500	4.9600	-15.932%	5	331	+47.379%
2026-07-27	5.9100	6.0500	5.7500	5.9000	-19.728%	17	329	+23.898%
2026-07-24	7.8700	7.8700	7.3500	7.3500	-6.844%	2	320	-0.544%
2026-07-23	8.0000	8.0000	7.8900	7.8900	+1.154%	2	316	-7.351%
2026-07-22	6.9500	7.8300	6.9500	7.8000	+14.706%	17	320	-6.282%
2026-07-21	7.2600	7.2600	6.7500	6.8000	-46.117%	28	309	+7.500%
2026-07-20	12.0000	12.6200	11.8000	12.6200	+7.863%	56	287	-42.076%
2026-07-16	11.7500	11.7500	11.6500	11.7000	-3.306%	6	237	-37.521%
2026-07-15	11.7000	12.1000	11.7000	12.1000	-11.355%	5	237	-39.587%
2026-07-13	13.1500	13.6500	13.1500	13.6500	-4.211%	31	241	-46.447%
2026-07-09	14.3000	14.3000	14.2000	14.2500	+1.423%	12	216	-48.702%
2026-07-07	14.1000	14.1000	13.9500	14.0500	+2.555%	12	206	-47.972%
2026-07-06	13.5000	14.4000	13.5000	13.7000	+34.314%	46	196	-46.642%
2026-06-25	9.9000	10.2000	9.9000	10.2000	-5.116%	2	153	-28.333%
2026-06-24	10.1500	10.7500	10.1500	10.7500	-14.479%	26	152	-32.000%
2026-06-18	12.5700	12.5700	12.5700	12.5700	-5.843%	1	125	-41.846%
2026-06-17	13.2500	13.3500	13.2500	13.3500	-1.838%	5	125	-45.243%
2026-06-10	13.6000	13.6000	13.6000	13.6000	-7.167%	1	125	-46.250%
2026-06-09	14.6500	14.6500	14.6500	14.6500	-5.178%	3	125	-50.102%
2026-06-08	15.5000	15.5000	15.4500	15.4500	-3.738%	5	122	-52.686%
2026-05-29	16.0500	16.0500	16.0500	16.0500	-24.292%	4	117	-54.455%
2026-05-14	21.2000	21.2000	21.2000	21.2000	+22.899%	14	116	-65.519%
2026-04-17	17.0000	17.3000	17.0000	17.2500	-20.139%	15	123	-57.623%
2026-04-08	19.7500	21.7500	19.7500	21.6000	-10.965%	3	117	-66.157%
2026-04-02	24.2500	24.2600	24.2500	24.2600	+15.800%	3	120	-69.868%
2026-03-09	21.1000	21.1000	20.9500	20.9500	+18.697%	2	120	-65.107%
2026-03-05	17.6500	17.6500	17.6500	17.6500	+49.450%	1	121	-58.584%
2026-02-12	11.5500	11.8300	11.5500	11.8100	-1.583%	6	120	-38.103%
2026-02-06	12.0000	12.0000	12.0000	12.0000	-21.569%	2	120	-39.083%
2026-02-04	15.3000	15.3000	15.3000	15.3000	-16.621%	1	120	-52.222%
2026-01-30	18.3500	18.3500	18.3500	18.3500	+19.544%	9	120	-60.163%
2026-01-27	15.3500	15.3500	15.3500	15.3500	+1.320%	1	112	-52.378%
2026-01-26	15.1500	15.1500	15.1500	15.1500	-14.840%	1	111	-51.749%
2026-01-20	16.4000	17.7900	16.4000	17.7900	+47.635%	3	110	-58.909%
2026-01-16	12.0500	12.0500	12.0500	12.0500	-15.969%	1	109	-39.336%
2026-01-09	15.7000	15.7000	14.3400	14.3400	-4.016%	7	109	-49.024%
2026-01-07	15.0900	15.0900	14.9100	14.9400	+2.539%	8	106	-51.071%
2026-01-05	14.4500	14.5700	14.4500	14.5700	-8.365%	2	105	-49.828%
2025-12-31	15.9000	15.9000	15.9000	15.9000	+24.706%	1	105	-54.025%
2025-12-01	12.7500	12.7500	12.7500	12.7500	-13.501%	1	105	-42.667%
2025-11-17	14.9400	14.9400	14.7400	14.7400	+2.361%	4	104	-50.407%
2025-11-11	14.5000	14.5000	14.4000	14.4000	+0.840%	2	104	-49.236%
2025-10-23	14.2800	14.2800	14.2800	14.2800	-22.307%	1	103	-48.810%
2025-10-21	18.3800	18.3800	18.3800	18.3800	-17.763%	1	104	-60.229%
2025-10-09	22.1400	22.3500	22.1400	22.3500	+9.291%	2	103	-67.293%
2025-10-07	20.4200	20.4500	20.4200	20.4500	-2.293%	2	103	-64.254%
2025-09-30	20.6600	20.9300	20.6600	20.9300	-1.967%	2	103	-65.074%
2025-09-26	21.1100	21.3500	21.1100	21.3500	+2.694%	4	103	-65.761%
2025-09-24	20.3800	20.7900	20.3800	20.7900	+4.106%	4	104	-64.839%
2025-09-23	19.9600	19.9700	19.9600	19.9700	+2.044%	2	102	-63.395%
2025-09-17	19.3000	19.5700	19.3000	19.5700	-4.256%	2	101	-62.647%
2025-09-16	20.2200	20.4400	20.2200	20.4400	-1.304%	2	101	-64.237%
2025-09-10	20.7000	20.7100	20.7000	20.7100	-0.956%	2	101	-64.703%
2025-09-09	20.7100	20.9100	20.7100	20.9100	+8.118%	2	101	-65.041%
2025-08-29	19.1600	19.3400	19.1600	19.3400	+0.572%	2	101	-62.203%
2025-08-28	18.9600	19.2300	18.9600	19.2300	-3.994%	2	101	-61.986%
2025-08-26	19.8500	20.0300	19.8500	20.0300	+5.699%	2	101	-63.505%
2025-08-22	18.9500	18.9500	18.9500	18.9500	-0.368%	1	101	-61.425%
2025-08-13	18.7800	19.0200	18.7800	19.0200	-7.938%	2	101	-61.567%
2025-08-11	20.5000	20.6600	20.5000	20.6600	-7.768%	2	101	-64.618%
2025-08-07	22.4000	22.4000	22.4000	22.4000	-0.797%	1	101	-67.366%
2025-08-05	22.4300	22.5800	22.4300	22.5800	+2.870%	2	101	-67.626%
2025-07-29	22.0500	22.0500	21.9500	21.9500	-0.903%	2	101	-66.697%
2025-07-22	22.0500	22.3000	22.0500	22.1500	+5.526%	30	101	-66.998%
2025-07-16	20.6700	20.9900	20.6700	20.9900	+9.096%	2	101	-65.174%
2025-07-10	19.2400	19.2400	19.2400	19.2400	-16.493%	1	101	-62.006%
2025-06-27	22.8100	23.0400	22.8100	23.0400	-13.155%	2	100	-68.273%
2025-06-12	26.2600	26.5300	26.2600	26.5300	-3.175%	2	100	-72.446%
2025-06-10	27.4000	27.4000	27.4000	27.4000	+9.996%	1	100	-73.321%
2025-05-28	24.7600	24.9100	24.7600	24.9100	-2.505%	2	101	-70.654%
2025-05-23	25.2000	25.5500	25.2000	25.5500	-0.429%	4	101	-71.389%
2025-05-22	25.3000	25.6600	25.3000	25.6600	-15.174%	2	101	-71.512%
2025-04-03	30.1000	30.2500	30.0000	30.2500	+23.469%	100	101	-75.835%
2025-01-21	24.5000	24.5000	24.5000	24.5000	0.000%	1	1	-70.163%