Dark

MMM20270115P165
MMM Jan 15 2027 165.00 Put (MMM270115P00165000)
option OPRA

EOD

Sep 17, 2026

9.80-8.411%(-0.90)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.9000	10.1000	9.8000	9.8000	-8.411%	15	665	0.000%
2026-09-16	9.7500	10.7000	9.7500	10.7000	+10.309%	6	667	-8.411%
2026-09-15	9.7000	9.7000	9.7000	9.7000	-13.004%	1	672	+1.031%
2026-09-14	11.4500	11.4500	11.1500	11.1500	+3.241%	2	672	-12.108%
2026-09-10	10.9000	10.9000	10.8000	10.8000	+9.091%	4	670	-9.259%
2026-09-09	9.6000	9.9000	9.6000	9.9000	+11.864%	7	672	-1.010%
2026-09-08	9.1000	9.1000	8.8500	8.8500	+6.627%	25	671	+10.734%
2026-09-04	8.3500	8.3500	8.3000	8.3000	+2.978%	4	664	+18.072%
2026-09-03	8.3000	8.3000	7.9500	8.0600	+2.025%	5	664	+21.588%
2026-09-02	7.6000	8.0500	7.6000	7.9000	+10.955%	6	663	+24.051%
2026-09-01	7.2500	7.2500	7.1200	7.1200	+4.706%	4	666	+37.640%
2026-08-31	6.6700	6.8000	6.6700	6.8000	+29.278%	5	665	+44.118%
2026-08-25	5.2600	5.2600	5.2600	5.2600	-3.486%	4	665	+86.312%
2026-08-24	5.3000	5.4500	5.3000	5.4500	-0.909%	3	665	+79.817%
2026-08-20	5.1000	5.5000	5.1000	5.5000	+14.583%	5	666	+78.182%
2026-08-19	4.8000	4.8000	4.8000	4.8000	-7.692%	2	666	+104.167%
2026-08-18	5.3000	5.3000	5.2000	5.2000	-3.882%	7	667	+88.462%
2026-08-17	5.4500	5.4500	5.4100	5.4100	-4.248%	13	667	+81.146%
2026-08-13	5.6000	5.6500	5.6000	5.6500	+10.784%	10	679	+73.451%
2026-08-12	5.4500	5.5000	5.1000	5.1000	-6.422%	5	669	+92.157%
2026-08-11	5.4500	5.4500	5.4500	5.4500	-3.540%	1	668	+79.817%
2026-08-10	5.7500	5.8000	5.6500	5.6500	0.000%	101	667	+73.451%
2026-08-07	5.6500	5.6500	5.6500	5.6500	-7.377%	1	659	+73.451%
2026-08-06	6.2200	6.2500	6.0500	6.1000	+7.965%	366	616	+60.656%
2026-08-05	5.6500	5.6500	5.6500	5.6500	-5.990%	4	362	+73.451%
2026-08-04	6.0100	6.0100	6.0100	6.0100	-14.752%	1	358	+63.062%
2026-08-03	7.0500	7.0500	7.0500	7.0500	+6.175%	1	358	+39.007%
2026-07-29	6.6400	6.6400	6.6400	6.6400	+6.924%	4	358	+47.590%
2026-07-28	6.2500	6.2500	6.0500	6.2100	-16.081%	14	354	+57.810%
2026-07-27	7.3900	7.6000	7.3900	7.4000	-24.413%	14	352	+32.432%
2026-07-24	9.7900	9.7900	9.7900	9.7900	-2.100%	1	349	+0.102%
2026-07-23	9.5000	10.1000	9.5000	10.0000	+3.842%	45	350	-2.000%
2026-07-22	8.5000	9.6500	8.5000	9.6300	-34.266%	83	313	+1.765%
2026-07-20	14.6500	14.6500	14.6500	14.6500	-18.837%	1	258	-33.106%
2026-07-08	18.0500	18.0500	18.0500	18.0500	-17.505%	12	258	-45.706%
2026-03-10	21.8800	21.8800	21.8800	21.8800	-12.093%	1	247	-55.210%
2026-03-09	24.8900	24.8900	24.8900	24.8900	+58.032%	1	247	-60.627%
2026-02-26	16.0500	16.0500	15.6500	15.7500	+10.994%	36	247	-37.778%
2026-02-10	14.1900	14.1900	14.1900	14.1900	+0.996%	4	242	-30.937%
2026-02-06	14.8000	14.8000	14.0500	14.0500	-20.621%	2	242	-30.249%
2026-02-04	17.7000	17.7000	17.7000	17.7000	-16.312%	1	242	-44.633%
2026-02-03	21.0000	21.3500	21.0000	21.1500	-0.564%	53	241	-53.664%
2026-01-20	17.5000	21.2700	17.5000	21.2700	+51.929%	2	190	-53.926%
2026-01-16	14.5600	14.5600	14.0000	14.0000	-18.129%	2	188	-30.000%
2026-01-07	17.1000	17.1000	17.1000	17.1000	+1.484%	6	188	-42.690%
2026-01-05	16.6000	16.8500	16.6000	16.8500	-7.418%	2	194	-41.840%
2025-12-31	18.2000	18.2000	18.2000	18.2000	-0.274%	1	192	-46.154%
2025-12-29	18.2500	18.2500	18.2500	18.2500	+3.399%	1	192	-46.301%
2025-12-19	17.6500	17.6500	17.6500	17.6500	+3.641%	40	191	-44.476%
2025-12-09	16.8500	17.0300	16.8500	17.0300	-3.239%	57	211	-42.454%
2025-12-08	17.6000	17.6000	17.6000	17.6000	+12.031%	1	154	-44.318%
2025-12-05	15.7500	15.8000	15.7100	15.7100	+3.016%	8	153	-37.619%
2025-12-04	15.2500	15.2500	15.2500	15.2500	+5.536%	1	149	-35.738%
2025-12-02	14.5000	14.5000	14.4500	14.4500	-3.667%	10	149	-32.180%
2025-11-25	15.0000	15.0000	15.0000	15.0000	-11.243%	10	139	-34.667%
2025-11-21	17.2200	17.2200	16.9000	16.9000	-6.059%	20	129	-42.012%
2025-11-18	17.9900	17.9900	17.9900	17.9900	-5.812%	12	109	-45.525%
2025-11-05	19.8000	19.8000	19.1000	19.1000	-3.291%	6	121	-48.691%
2025-11-04	19.9500	19.9500	19.7500	19.7500	+12.536%	2	115	-50.380%
2025-10-29	17.5500	17.5500	17.5500	17.5500	+1.094%	3	115	-44.160%
2025-10-28	17.3000	17.3600	17.3000	17.3600	-1.364%	2	115	-43.548%
2025-10-27	17.6000	17.6000	17.6000	17.6000	+7.186%	1	115	-44.318%
2025-10-23	16.4200	16.4200	16.4200	16.4200	-18.914%	3	115	-40.317%
2025-10-21	20.2500	20.2500	20.2500	20.2500	-21.724%	12	115	-51.605%
2025-10-13	25.8000	25.8700	25.8000	25.8700	+3.273%	2	103	-62.118%
2025-10-09	24.9300	25.0500	24.9300	25.0500	+8.489%	2	103	-60.878%
2025-10-06	22.8900	23.0900	22.8900	23.0900	+8.915%	2	103	-57.557%
2025-10-03	21.2000	21.2000	21.2000	21.2000	-9.672%	2	103	-53.774%
2025-09-30	23.3600	23.4700	23.3600	23.4700	-4.980%	2	103	-58.245%
2025-09-25	24.5000	24.7000	24.5000	24.7000	+11.714%	2	102	-60.324%
2025-09-17	21.8800	22.1100	21.8800	22.1100	+1.608%	2	102	-55.676%
2025-09-11	21.4600	21.7600	21.4600	21.7600	-8.030%	2	101	-54.963%
2025-09-09	23.4300	23.6600	23.4300	23.6600	+3.319%	2	100	-58.580%
2025-09-05	22.9000	22.9000	22.9000	22.9000	+2.921%	1	99	-57.205%
2025-08-29	22.1100	22.2500	22.1100	22.2500	+2.111%	2	98	-55.955%
2025-08-28	21.1800	21.7900	21.1800	21.7900	-0.729%	4	98	-55.025%
2025-08-27	21.7200	21.9500	21.7200	21.9500	-1.304%	3	98	-55.353%
2025-08-25	21.9900	22.2400	21.9900	22.2400	-6.515%	2	97	-55.935%
2025-08-21	23.6000	23.7900	23.6000	23.7900	+10.806%	2	97	-58.806%
2025-08-13	21.2200	21.4800	21.2200	21.4700	-12.080%	4	97	-54.355%
2025-08-08	24.1100	24.4200	24.1100	24.4200	-3.287%	2	97	-59.869%
2025-08-07	25.2500	25.2500	25.2500	25.2500	-1.329%	15	97	-61.188%
2025-08-06	25.5000	25.5900	25.5000	25.5900	-0.039%	2	82	-61.704%
2025-08-05	25.3200	25.6000	25.3200	25.6000	-11.111%	2	82	-61.719%
2025-08-01	28.6400	28.8000	28.6400	28.8000	+12.412%	2	81	-65.972%
2025-07-23	25.4000	25.6200	25.4000	25.6200	+14.991%	2	81	-61.749%
2025-07-17	22.1100	22.2800	22.1100	22.2800	-0.179%	2	81	-56.014%
2025-07-10	22.3200	22.3200	22.3200	22.3200	-13.488%	3	81	-56.093%
2025-06-27	25.5500	25.8000	25.5500	25.8000	-12.808%	2	78	-62.016%
2025-06-12	29.2800	29.5900	29.2800	29.5900	+6.324%	2	78	-66.881%
2025-05-27	27.6200	27.8300	27.6200	27.8300	-2.007%	2	78	-64.786%
2025-05-23	28.1100	28.4000	28.1100	28.4000	-0.070%	4	78	-65.493%
2025-05-22	28.1500	28.4200	28.1500	28.4200	-17.263%	2	78	-65.517%
2025-05-07	34.3400	34.3500	34.3400	34.3500	0.000%	78	78	-71.470%