Dark

MMM20270115P170
MMM Jan 15 2027 170.00 Put (MMM270115P00170000)
option OPRA

EOD

Sep 16, 2026

12.00-4.000%(-0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	12.0000	12.0000	12.0000	12.0000	-4.000%	1	1,110	0.000%
2026-09-15	12.0000	12.5000	12.0000	12.5000	-0.160%	2	1,110	-4.000%
2026-09-11	12.5200	12.5200	12.5200	12.5200	-8.945%	5	1,112	-4.153%
2026-09-10	13.7500	13.7500	13.7500	13.7500	+12.245%	1	1,112	-12.727%
2026-09-09	11.5000	12.2500	11.5000	12.2500	+11.872%	3	1,112	-2.041%
2026-09-08	10.9500	10.9500	10.9500	10.9500	+5.797%	1	1,110	+9.589%
2026-09-04	10.6000	10.6000	10.3500	10.3500	-2.358%	2	1,109	+15.942%
2026-09-03	11.5500	11.5500	10.6000	10.6000	+3.113%	66	1,109	+13.208%
2026-09-02	10.5500	10.5500	10.2000	10.2800	+11.376%	4	1,060	+16.732%
2026-09-01	9.3000	9.3000	9.2300	9.2300	+6.705%	3	1,058	+30.011%
2026-08-31	8.6300	8.7500	8.6000	8.6500	+31.061%	5	1,059	+38.728%
2026-08-26	6.6000	6.6000	6.6000	6.6000	+0.763%	25	1,060	+81.818%
2026-08-25	6.7300	7.1000	6.5500	6.5500	-7.092%	37	1,060	+83.206%
2026-08-24	6.9000	7.1000	6.8500	7.0500	+0.714%	32	1,058	+70.213%
2026-08-17	6.6500	7.0500	6.6500	7.0000	0.000%	8	1,064	+71.429%
2026-08-13	6.8000	7.0000	6.8000	7.0000	+7.692%	56	1,068	+71.429%
2026-08-12	6.5000	6.5000	6.5000	6.5000	-5.109%	1	1,069	+84.615%
2026-08-11	6.9000	6.9000	6.8500	6.8500	-6.803%	9	1,069	+75.182%
2026-08-10	7.4000	7.4000	7.3000	7.3500	+7.299%	12	1,069	+63.265%
2026-08-07	6.9000	7.0000	6.8500	6.8500	-12.739%	6	1,069	+75.182%
2026-08-06	7.9000	7.9000	7.8500	7.8500	+9.790%	2	1,070	+52.866%
2026-08-05	7.1500	7.1500	7.1500	7.1500	-8.451%	1	1,070	+67.832%
2026-08-04	7.8100	7.8100	7.8100	7.8100	-11.751%	1	1,070	+53.649%
2026-08-03	8.8500	8.8500	8.8500	8.8500	-3.279%	2	1,070	+35.593%
2026-07-31	9.1500	9.1500	9.1500	9.1500	+7.018%	3	1,068	+31.148%
2026-07-29	8.5000	8.5500	8.5000	8.5500	+11.039%	3	1,069	+40.351%
2026-07-28	7.7000	7.7000	7.7000	7.7000	-18.085%	1	1,068	+55.844%
2026-07-27	9.4000	9.5500	9.3000	9.4000	-14.545%	15	1,070	+27.660%
2026-07-24	10.8000	11.4500	10.8000	11.0000	-12.351%	32	1,058	+9.091%
2026-07-23	12.1500	12.5500	11.9500	12.5500	+5.462%	34	1,045	-4.382%
2026-07-22	10.9200	12.0000	10.4000	11.9000	-0.833%	30	1,047	+0.840%
2026-07-21	10.4500	12.0500	10.0500	12.0000	-18.919%	177	1,047	0.000%
2026-06-24	15.5500	15.5500	14.6500	14.8000	-18.051%	11	880	-18.919%
2026-06-18	18.0600	18.0600	18.0600	18.0600	-15.211%	1	870	-33.555%
2026-05-27	21.3000	21.3000	21.3000	21.3000	-16.894%	40	870	-43.662%
2026-05-19	25.6300	25.6300	25.6300	25.6300	-11.007%	1	870	-53.180%
2026-04-24	28.9500	28.9500	28.8000	28.8000	+14.195%	188	870	-58.333%
2026-04-13	25.2200	25.2200	25.2200	25.2200	+39.723%	1	1,029	-52.419%
2026-02-26	18.2500	18.4500	18.0500	18.0500	+11.282%	24	1,029	-33.518%
2026-02-10	16.2200	16.2200	16.2200	16.2200	-19.544%	4	1,022	-26.017%
2026-02-05	20.1600	20.1600	20.1600	20.1600	+2.335%	2	1,018	-40.476%
2026-02-04	19.9500	19.9500	19.7000	19.7000	-18.427%	2	1,020	-39.086%
2026-01-30	23.9800	24.1500	23.9800	24.1500	+19.792%	2	1,019	-50.311%
2026-01-22	20.0900	20.1600	20.0900	20.1600	-15.825%	3	1,019	-40.476%
2026-01-20	24.0300	24.0500	23.4100	23.9500	+46.037%	8	1,017	-49.896%
2026-01-16	16.4500	16.4500	16.4000	16.4000	-14.360%	39	978	-26.829%
2026-01-05	19.2000	19.2500	19.1500	19.1500	-10.514%	3	978	-37.337%
2026-01-02	21.4000	21.4000	21.4000	21.4000	+3.133%	2	978	-43.925%
2025-12-30	20.7000	20.7500	20.7000	20.7500	+0.242%	23	981	-42.169%
2025-12-26	20.7000	20.7500	20.7000	20.7000	+0.730%	15	999	-42.029%
2025-12-19	20.5000	20.5500	20.5000	20.5500	+2.750%	2	999	-41.606%
2025-12-16	20.0000	20.0000	20.0000	20.0000	+2.564%	600	999	-40.000%
2025-12-09	19.5000	19.5000	19.5000	19.5000	+5.691%	6	942	-38.462%
2025-12-05	18.3500	18.4500	18.3500	18.4500	+13.889%	7	939	-34.959%
2025-12-03	16.2000	16.2000	16.2000	16.2000	-5.263%	40	938	-25.926%
2025-11-26	17.0000	17.1000	17.0000	17.1000	0.000%	297	694	-29.825%
2025-11-25	17.0000	17.1000	17.0000	17.1000	-16.990%	126	694	-29.825%
2025-11-18	20.6000	20.6000	20.6000	20.6000	+11.653%	14	598	-41.748%
2025-11-12	18.4500	18.4500	18.4500	18.4500	-1.072%	14	612	-34.959%
2025-11-11	18.8500	18.8500	18.6500	18.6500	-6.281%	43	612	-35.657%
2025-11-10	20.3500	20.3500	19.9000	19.9000	-7.009%	2	606	-39.698%
2025-11-05	21.7000	21.7000	21.4000	21.4000	+6.203%	79	605	-43.925%
2025-10-31	20.2500	20.2500	20.1500	20.1500	+1.768%	5	603	-40.447%
2025-10-30	19.8000	19.8000	19.8000	19.8000	-0.503%	5	599	-39.394%
2025-10-28	19.8500	19.9000	19.8500	19.9000	+5.570%	2	594	-39.698%
2025-10-23	18.8000	18.8500	18.7500	18.8500	-4.798%	13	595	-36.340%
2025-10-22	19.8000	19.8000	19.8000	19.8000	-11.051%	575	584	-39.394%
2025-10-21	22.2500	22.2600	22.2500	22.2600	-21.371%	2	40	-46.092%
2025-10-09	28.0900	28.3100	28.0900	28.3100	+3.662%	2	40	-57.612%
2025-09-30	27.3000	27.3100	27.3000	27.3100	+0.999%	2	40	-56.060%
2025-09-29	27.0000	27.0400	27.0000	27.0400	+3.364%	2	39	-55.621%
2025-09-24	26.1500	26.1600	26.1500	26.1600	-0.343%	2	38	-54.128%
2025-09-22	26.1000	26.2500	26.1000	26.2500	+4.790%	2	38	-54.286%
2025-09-17	24.8500	25.0500	24.8500	25.0500	+1.623%	2	37	-52.096%
2025-09-15	24.5000	24.6500	24.5000	24.6500	+2.794%	2	37	-51.318%
2025-09-12	23.8000	23.9800	23.8000	23.9800	-2.202%	2	37	-49.958%
2025-09-11	24.2700	24.5200	24.2700	24.5200	-7.923%	2	36	-51.060%
2025-09-09	26.3400	26.6300	26.3400	26.6300	+3.699%	2	36	-54.938%
2025-09-05	25.6600	25.6800	25.6600	25.6800	+2.229%	2	36	-53.271%
2025-08-29	24.8200	25.1200	24.8200	25.1200	+2.656%	2	36	-52.229%
2025-08-28	24.2400	24.4700	24.2400	24.4700	-3.851%	2	36	-50.960%
2025-08-26	25.3300	25.4500	25.3300	25.4500	+2.127%	2	36	-52.849%
2025-08-25	24.7900	24.9200	24.7900	24.9200	+2.678%	2	36	-51.846%
2025-08-13	24.0200	24.2700	24.0200	24.2700	-2.058%	2	36	-50.556%
2025-08-12	24.6700	24.7800	24.6700	24.7800	-12.407%	2	35	-51.574%
2025-08-07	28.3000	28.3000	28.2900	28.2900	-1.188%	14	35	-57.582%
2025-08-05	28.4400	28.6300	28.4400	28.6300	-0.279%	2	23	-58.086%
2025-07-23	28.5500	28.7100	28.5500	28.7100	+2.316%	2	23	-58.203%
2025-07-22	27.8500	28.3600	27.8000	28.0600	+10.126%	21	23	-57.234%
2025-07-16	26.0900	26.2400	25.4100	25.4800	-0.779%	6	5	-52.904%
2025-07-15	25.5200	25.6800	25.5200	25.6800	-9.418%	3	5	-53.271%
2025-07-03	28.2000	28.3500	28.2000	28.3500	+2.606%	2	5	-57.672%
2025-07-02	27.4700	27.6300	27.4700	27.6300	-3.627%	2	5	-56.569%
2025-06-27	28.4300	28.6700	28.4300	28.6700	-7.277%	2	4	-58.144%
2025-05-27	30.6100	30.9200	30.6100	30.9200	-1.841%	2	4	-61.190%
2025-05-23	31.1200	31.5000	31.1200	31.5000	+0.318%	4	2	-61.905%
2025-05-22	31.1000	31.4000	31.1000	31.4000	-4.992%	2	2	-61.783%
2025-02-21	33.0500	33.0500	33.0500	33.0500	+11.430%	2	2	-63.691%
2025-02-03	29.6600	29.6600	29.6600	29.6600	+2.879%	2	2	-59.541%
2025-01-28	28.8300	28.8300	28.8300	28.8300	-27.197%	2	4	-58.377%
2024-09-23	39.6000	39.6000	39.6000	39.6000	0.000%	4	4	-69.697%