Dark

MMM20250919C150
MMM Sep 19 2025 150.00 Call (MMM250919C00150000)
option OPRA

EOD

Jul 11, 2025

11.35-9.921%(-1.25)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-11	11.60	11.75	11.35	11.35	-9.921%	58	643	0.000%
2025-07-10	12.10	13.81	12.10	12.60	+8.340%	57	675	-9.921%
2025-07-09	10.90	11.63	10.90	11.63	+7.090%	17	730	-2.408%
2025-07-08	9.70	10.86	9.70	10.86	+17.787%	17	726	+4.512%
2025-07-07	10.65	10.65	9.03	9.22	-15.101%	8	720	+23.102%
2025-07-02	10.62	10.86	10.62	10.86	-0.822%	7	720	+4.512%
2025-07-01	10.95	10.95	10.95	10.95	+12.539%	2	718	+3.653%
2025-06-30	9.85	9.85	9.62	9.73	+1.992%	10	720	+16.650%
2025-06-27	10.30	10.30	9.54	9.54	+4.035%	88	714	+18.973%
2025-06-26	7.60	9.17	7.60	9.17	+21.457%	31	640	+23.773%
2025-06-25	8.15	8.15	7.55	7.55	-14.205%	3	622	+50.331%
2025-06-24	8.37	8.80	7.90	8.80	+23.944%	8	620	+28.977%
2025-06-23	6.15	7.10	6.15	7.10	+21.368%	27	618	+59.859%
2025-06-20	5.93	5.93	5.50	5.85	-0.847%	78	627	+94.017%
2025-06-18	5.65	5.90	5.65	5.90	+3.691%	11	605	+92.373%
2025-06-17	6.25	6.40	5.69	5.69	-15.075%	20	605	+99.473%
2025-06-16	6.75	6.95	6.70	6.70	+2.290%	25	597	+69.403%
2025-06-13	6.00	6.55	6.00	6.55	-9.028%	64	595	+73.282%
2025-06-12	7.55	7.55	7.10	7.20	-12.195%	10	588	+57.639%
2025-06-11	7.46	8.35	7.46	8.20	+22.388%	28	588	+38.415%
2025-06-10	6.80	6.80	6.70	6.70	-3.597%	3	584	+69.403%
2025-06-09	6.75	6.95	6.75	6.95	-8.793%	5	583	+63.309%
2025-06-06	8.45	8.45	7.50	7.62	-7.073%	28	584	+48.950%
2025-06-05	7.55	8.20	7.50	8.20	-6.818%	9	578	+38.415%
2025-06-04	8.80	8.80	8.80	8.80	+1.149%	3	569	+28.977%
2025-06-03	8.56	8.70	8.56	8.70	+4.819%	4	569	+30.460%
2025-06-02	7.95	8.30	7.50	8.30	-14.168%	30	569	+36.747%
2025-05-30	9.83	9.83	9.67	9.67	-4.257%	6	561	+17.373%
2025-05-29	10.50	10.50	9.94	10.10	0.000%	12	559	+12.376%
2025-05-28	10.10	10.10	10.10	10.10	-0.980%	2	551	+12.376%
2025-05-27	10.11	10.20	9.48	10.20	-5.028%	15	549	+11.275%
2025-05-22	10.10	10.74	10.10	10.74	+3.369%	24	540	+5.680%
2025-05-21	12.22	12.22	10.39	10.39	-18.510%	22	552	+9.240%
2025-05-20	12.50	12.75	12.50	12.75	+0.791%	21	550	-10.980%
2025-05-19	11.23	12.65	11.23	12.65	+6.303%	17	547	-10.277%
2025-05-16	11.38	11.90	11.38	11.90	+27.273%	8	548	-4.622%
2025-05-15	9.35	9.35	9.35	9.35	+3.315%	1	546	+21.390%
2025-05-14	9.95	9.95	8.70	9.05	-12.136%	54	546	+25.414%
2025-05-13	11.00	11.00	10.30	10.30	-0.483%	64	542	+10.194%
2025-05-12	10.10	10.37	9.76	10.35	+55.639%	15	538	+9.662%
2025-05-09	6.55	6.65	6.55	6.65	+1.372%	6	540	+70.677%
2025-05-08	5.45	6.70	5.45	6.56	+15.088%	12	540	+73.018%
2025-05-07	5.65	5.70	5.65	5.70	+2.703%	5	539	+99.123%
2025-05-06	6.00	6.05	5.55	5.55	-15.267%	53	534	+104.505%
2025-05-05	6.65	6.70	6.50	6.55	-8.392%	7	515	+73.282%
2025-05-02	5.96	7.20	5.96	7.15	+25.439%	52	512	+58.741%
2025-05-01	6.05	6.30	5.70	5.70	-5.000%	9	505	+99.123%
2025-04-30	4.95	6.00	4.95	6.00	+4.348%	46	514	+89.167%
2025-04-29	6.00	6.00	5.75	5.75	+6.481%	2	470	+97.391%
2025-04-28	5.80	5.80	5.35	5.40	-6.574%	14	471	+110.185%
2025-04-25	6.20	6.31	5.78	5.78	-15.373%	40	464	+96.367%
2025-04-24	6.05	7.00	6.05	6.83	+12.893%	9	449	+66.179%
2025-04-23	7.17	8.07	6.00	6.05	-3.200%	135	448	+87.603%
2025-04-22	5.30	6.38	5.30	6.25	+73.611%	35	364	+81.600%
2025-04-21	3.85	3.85	3.45	3.60	-32.075%	43	363	+215.278%
2025-04-17	5.45	5.60	5.30	5.30	+15.217%	4	363	+114.151%
2025-04-16	4.60	4.60	4.60	4.60	-29.985%	2	363	+146.739%
2025-04-15	6.42	6.57	6.42	6.57	+0.305%	2	363	+72.755%
2025-04-10	7.15	7.15	6.55	6.55	-12.667%	4	364	+73.282%
2025-04-09	5.36	8.40	5.36	7.50	+44.231%	12	362	+51.333%
2025-04-08	5.20	5.20	5.20	5.20	+6.122%	10	366	+118.269%
2025-04-07	4.90	4.90	4.90	4.90	-22.835%	2	361	+131.633%
2025-04-04	6.59	6.88	6.35	6.35	-26.163%	36	361	+78.740%
2025-04-03	9.95	9.95	7.89	8.60	-20.737%	12	360	+31.977%
2025-04-02	10.85	10.85	10.85	10.85	-4.405%	3	359	+4.608%
2025-03-31	9.80	11.35	9.46	11.35	+10.732%	15	359	0.000%
2025-03-28	11.10	11.10	10.10	10.25	-18.651%	10	350	+10.732%
2025-03-27	12.64	12.64	12.60	12.60	-14.286%	6	349	-9.921%
2025-03-25	14.70	14.70	14.70	14.70	-1.210%	3	343	-22.789%
2025-03-24	15.25	15.25	14.87	14.88	+12.727%	702	346	-23.723%
2025-03-21	13.23	13.23	13.20	13.20	-14.839%	8	917	-14.015%
2025-03-19	14.95	15.50	14.86	15.50	0.000%	20	913	-26.774%
2025-03-18	15.50	15.50	15.50	15.50	+11.111%	1	921	-26.774%
2025-03-14	13.95	13.95	13.95	13.95	+10.714%	20	920	-18.638%
2025-03-13	12.80	12.80	12.35	12.60	-3.522%	7	920	-9.921%
2025-03-11	13.06	13.06	13.06	13.06	+2.031%	2	920	-13.093%
2025-03-10	12.80	12.80	12.80	12.80	+13.274%	2	918	-11.328%
2025-03-07	9.65	11.30	9.65	11.30	-5.122%	8	918	+0.442%
2025-03-06	11.94	11.94	11.91	11.91	-5.775%	20	920	-4.702%
2025-03-04	12.64	12.64	12.64	12.64	-25.647%	1	916	-10.206%
2025-02-28	15.15	17.00	15.15	17.00	+14.171%	8	916	-33.235%
2025-02-27	14.70	14.89	14.70	14.89	+29.478%	5	917	-23.774%
2025-02-26	9.70	11.50	9.70	11.50	+3.604%	2	920	-1.304%
2025-02-24	11.10	11.10	11.10	11.10	-5.532%	2	921	+2.252%
2025-02-21	11.78	11.95	11.60	11.75	-5.622%	96	921	-3.404%
2025-02-20	12.70	12.70	12.45	12.45	+5.063%	8	916	-8.835%
2025-02-13	12.10	12.10	11.85	11.85	-7.782%	10	921	-4.219%
2025-02-12	12.45	12.85	12.45	12.85	-1.533%	15	921	-11.673%
2025-02-11	12.60	13.05	12.60	13.05	+1.163%	9	933	-13.027%
2025-02-10	12.10	12.90	12.10	12.90	-0.386%	53	925	-12.016%
2025-02-07	12.95	12.95	12.95	12.95	-10.194%	2	888	-12.355%
2025-02-04	14.45	14.45	14.42	14.42	-4.503%	10	888	-21.290%
2025-01-31	16.00	16.00	15.10	15.10	-2.894%	18	880	-24.834%
2025-01-30	15.03	15.55	15.03	15.55	+7.315%	4	874	-27.010%
2025-01-29	14.49	14.49	14.49	14.49	-1.763%	1	874	-21.670%
2025-01-27	14.75	14.75	14.75	14.75	+9.503%	1	874	-23.051%
2025-01-24	12.75	13.47	12.75	13.47	-1.319%	12	873	-15.739%
2025-01-23	13.80	13.80	13.65	13.65	+5.814%	4	872	-16.850%
2025-01-22	13.75	13.75	12.80	12.90	+8.403%	15	873	-12.016%
2025-01-21	12.85	12.85	11.90	11.90	+24.607%	10	861	-4.622%
2025-01-17	9.37	9.55	9.37	9.55	+6.704%	24	861	+18.848%
2025-01-16	8.95	8.95	8.95	8.95	+11.875%	4	861	+26.816%
2025-01-14	8.00	8.00	8.00	8.00	+16.959%	1	857	+41.875%
2025-01-13	6.84	6.84	6.84	6.84	+5.231%	2	856	+65.936%
2025-01-08	6.90	6.90	6.50	6.50	+0.154%	4	854	+74.615%
2025-01-07	6.00	6.49	6.00	6.49	+8.710%	19	854	+74.884%
2025-01-06	5.97	5.97	5.97	5.97	+4.921%	1	836	+90.117%
2024-12-31	5.69	5.69	5.69	5.69	-21.517%	1	836	+99.473%
2024-12-06	7.25	7.25	7.25	7.25	-2.027%	2	836	+56.552%
2024-12-03	7.30	7.40	7.30	7.40	-9.202%	3	836	+53.378%
2024-11-27	8.15	8.15	8.15	8.15	+44.248%	4	839	+39.264%
2024-11-20	5.65	5.65	5.65	5.65	-10.317%	22	839	+100.885%
2024-11-19	6.30	6.30	6.30	6.30	-12.500%	5	834	+80.159%
2024-10-22	12.15	12.15	7.20	7.20	-22.581%	11	834	+57.639%
2024-10-21	9.45	9.45	9.30	9.30	-5.584%	20	825	+22.043%
2024-10-15	10.25	10.25	9.85	9.85	+2.073%	69	816	+15.228%
2024-10-09	9.65	9.65	9.65	9.65	+1.047%	1	762	+17.617%
2024-10-08	9.45	9.55	9.45	9.55	-1.546%	12	761	+18.848%
2024-10-07	9.85	9.85	9.70	9.70	+2.105%	3	749	+17.010%
2024-10-04	9.65	9.65	9.50	9.50	-0.628%	24	747	+19.474%
2024-10-03	9.65	9.70	9.56	9.56	-17.373%	27	735	+18.724%
2024-09-26	11.57	11.57	11.57	11.57	+16.281%	1	718	-1.901%
2024-09-25	9.95	9.95	9.95	9.95	-5.328%	1	717	+14.070%
2024-09-24	10.55	10.55	10.51	10.51	+10.632%	11	716	+7.992%
2024-09-20	9.50	9.50	9.50	9.50	+2.151%	12	706	+19.474%
2024-09-19	9.40	9.45	9.30	9.30	0.000%	701	701	+22.043%