Dark

MMM20250919C160
MMM Sep 19 2025 160.00 Call (MMM250919C00160000)
option OPRA

EOD

Jul 11, 2025

6.03-11.324%(-0.77)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-11	5.84	6.05	5.53	6.03	-11.324%	36	1,102	0.000%
2025-07-10	6.67	7.80	6.67	6.80	+10.569%	138	1,105	-11.324%
2025-07-09	5.65	6.40	5.55	6.15	+18.269%	172	1,117	-1.951%
2025-07-08	4.89	5.45	4.89	5.20	+10.874%	9	980	+15.962%
2025-07-07	5.10	5.10	4.57	4.69	-12.500%	6	972	+28.571%
2025-07-03	5.05	5.36	4.50	5.36	-5.133%	22	970	+12.500%
2025-07-02	5.77	6.13	5.60	5.65	-14.910%	25	970	+6.726%
2025-07-01	5.83	6.64	5.83	6.64	+33.602%	8	971	-9.187%
2025-06-30	5.22	5.22	4.78	4.97	-4.054%	5	977	+21.328%
2025-06-27	5.20	5.51	5.18	5.18	+10.684%	27	974	+16.409%
2025-06-26	4.30	4.68	4.30	4.68	+30.726%	10	969	+28.846%
2025-06-25	4.05	4.05	3.58	3.58	-17.701%	23	966	+68.436%
2025-06-24	4.13	4.35	3.95	4.35	+20.833%	15	948	+38.621%
2025-06-23	2.93	3.60	2.93	3.60	+36.364%	46	942	+67.500%
2025-06-20	2.77	2.77	2.64	2.64	-8.966%	4	911	+128.409%
2025-06-18	2.80	2.90	2.77	2.90	+5.455%	30	931	+107.931%
2025-06-17	2.90	2.90	2.75	2.75	-24.658%	12	931	+119.273%
2025-06-16	3.34	3.65	3.34	3.65	+19.672%	22	931	+65.205%
2025-06-13	3.10	3.25	3.05	3.05	-20.366%	28	934	+97.705%
2025-06-12	3.70	3.83	3.50	3.83	-14.889%	30	922	+57.441%
2025-06-11	3.60	4.50	3.55	4.50	+35.952%	29	905	+34.000%
2025-06-10	3.20	3.40	3.20	3.31	-6.761%	39	881	+82.175%
2025-06-09	3.40	3.55	3.08	3.55	-8.974%	20	854	+69.859%
2025-06-06	4.20	4.20	3.89	3.90	-11.364%	38	870	+54.615%
2025-06-05	3.92	4.40	3.80	4.40	-2.222%	17	855	+37.045%
2025-06-04	4.75	4.75	4.50	4.50	-4.255%	4	842	+34.000%
2025-06-03	4.50	4.75	4.35	4.70	+12.710%	41	842	+28.298%
2025-06-02	4.50	4.50	4.17	4.17	-28.103%	79	823	+44.604%
2025-05-29	6.00	6.00	5.71	5.80	+3.943%	6	760	+3.966%
2025-05-28	5.70	5.70	5.55	5.58	+3.333%	30	759	+8.065%
2025-05-27	5.58	5.58	5.30	5.40	-1.818%	7	744	+11.667%
2025-05-23	5.80	5.85	5.50	5.50	-9.241%	18	749	+9.636%
2025-05-21	7.05	7.05	6.06	6.06	-18.108%	9	749	-0.495%
2025-05-20	7.85	7.85	7.40	7.40	+16.535%	8	743	-18.514%
2025-05-19	6.35	6.35	6.35	6.35	-11.189%	1	738	-5.039%
2025-05-16	5.75	7.15	5.75	7.15	+37.500%	54	738	-15.664%
2025-05-15	4.49	5.20	4.49	5.20	+4.000%	12	718	+15.962%
2025-05-14	5.05	5.10	4.70	5.00	-16.667%	64	709	+20.600%
2025-05-13	6.05	6.06	5.95	6.00	+3.448%	68	708	+0.500%
2025-05-12	3.90	6.00	3.90	5.80	+70.588%	160	730	+3.966%
2025-05-09	3.42	3.42	3.40	3.40	+9.677%	16	595	+77.353%
2025-05-08	3.00	3.10	3.00	3.10	+1.639%	2	594	+94.516%
2025-05-07	3.05	3.05	3.05	3.05	+3.390%	64	594	+97.705%
2025-05-06	2.95	2.95	2.95	2.95	-15.714%	38	586	+104.407%
2025-05-05	3.50	3.55	3.50	3.50	-5.405%	124	548	+72.286%
2025-05-02	3.30	3.90	3.30	3.70	+23.746%	108	429	+62.973%
2025-05-01	3.30	3.40	2.99	2.99	0.000%	5	413	+101.672%
2025-04-30	2.92	3.00	2.82	2.99	-3.548%	88	409	+101.672%
2025-04-29	3.10	3.25	2.99	3.10	-2.821%	61	370	+94.516%
2025-04-28	2.98	3.19	2.95	3.19	-1.846%	88	341	+89.028%
2025-04-25	3.40	3.40	3.25	3.25	-9.722%	6	389	+85.538%
2025-04-23	4.25	4.25	3.60	3.60	+2.273%	19	386	+67.500%
2025-04-22	3.00	3.61	3.00	3.52	+46.058%	66	386	+71.307%
2025-04-21	2.35	2.41	2.35	2.41	-25.846%	2	343	+150.207%
2025-04-17	3.10	3.25	2.93	3.25	+14.035%	22	364	+85.538%
2025-04-16	3.43	3.43	2.85	2.85	-22.764%	22	364	+111.579%
2025-04-15	4.35	4.35	3.69	3.69	-22.316%	16	380	+63.415%
2025-04-11	4.55	4.75	4.45	4.75	+18.750%	38	381	+26.947%
2025-04-10	4.55	4.55	3.70	4.00	-23.810%	106	387	+50.750%
2025-04-09	3.25	5.25	3.25	5.25	+56.716%	54	484	+14.857%
2025-04-08	3.35	3.35	3.35	3.35	-17.284%	1	504	+80.000%
2025-04-07	3.00	4.05	3.00	4.05	+9.459%	21	505	+48.889%
2025-04-04	3.88	3.88	3.70	3.70	-27.451%	10	526	+62.973%
2025-04-03	6.20	6.20	5.00	5.10	-26.619%	48	526	+18.235%
2025-04-02	7.15	7.15	6.80	6.95	-6.460%	5	515	-13.237%
2025-04-01	7.43	7.43	7.43	7.43	+3.338%	1	514	-18.843%
2025-03-31	6.25	7.19	6.20	7.19	+10.615%	14	514	-16.134%
2025-03-28	7.10	7.10	6.28	6.50	-15.584%	180	503	-7.231%
2025-03-27	8.52	8.52	7.70	7.70	-18.605%	37	510	-21.688%
2025-03-26	9.80	9.80	9.46	9.46	-5.400%	7	547	-36.258%
2025-03-25	9.95	10.00	9.95	10.00	+2.041%	9	552	-39.700%
2025-03-24	10.00	10.00	9.80	9.80	+11.364%	17	548	-38.469%
2025-03-21	8.75	9.10	8.75	8.80	-11.558%	64	548	-31.477%
2025-03-20	10.32	10.44	9.95	9.95	+1.531%	168	519	-39.397%
2025-03-18	10.02	10.02	9.70	9.80	-8.411%	20	442	-38.469%
2025-03-17	10.00	10.70	10.00	10.70	+14.439%	57	425	-43.645%
2025-03-14	9.50	9.50	9.20	9.35	+11.310%	134	373	-35.508%
2025-03-13	8.75	8.75	8.25	8.40	-15.493%	5	333	-28.214%
2025-03-12	9.05	10.06	9.05	9.94	+17.633%	37	333	-39.336%
2025-03-10	9.20	9.20	8.45	8.45	+26.119%	5	303	-28.639%
2025-03-07	7.17	7.17	6.70	6.70	-12.987%	6	300	-10.000%
2025-03-06	7.70	7.70	7.70	7.70	-8.333%	1	299	-21.688%
2025-03-05	8.40	8.40	8.40	8.40	-4.000%	4	299	-28.214%
2025-03-04	8.75	8.75	8.75	8.75	-25.150%	1	296	-31.086%
2025-03-03	12.10	12.10	11.10	11.69	+6.758%	19	295	-48.417%
2025-02-28	10.25	10.98	10.25	10.95	+16.489%	86	295	-44.932%
2025-02-27	9.00	9.80	9.00	9.40	+22.876%	64	286	-35.851%
2025-02-26	7.65	7.65	7.65	7.65	+9.756%	2	244	-21.176%
2025-02-21	7.45	7.45	6.97	6.97	-13.951%	4	242	-13.486%
2025-02-20	8.15	8.20	8.10	8.10	-4.142%	55	242	-25.556%
2025-02-18	8.25	8.55	8.25	8.45	-0.705%	113	262	-28.639%
2025-02-14	8.50	8.51	8.50	8.51	+7.044%	6	184	-29.142%
2025-02-13	7.90	7.95	7.90	7.95	-3.049%	20	184	-24.151%
2025-02-12	8.18	8.20	8.18	8.20	-17.339%	7	184	-26.463%
2025-02-06	9.84	9.92	9.84	9.92	-1.782%	2	191	-39.214%
2025-02-05	10.10	10.10	10.10	10.10	+8.602%	2	192	-40.297%
2025-02-04	9.30	9.30	9.30	9.30	+1.639%	2	193	-35.161%
2025-02-03	9.55	9.55	9.15	9.15	-16.438%	6	191	-34.098%
2025-01-31	11.00	11.06	10.95	10.95	+4.785%	8	185	-44.932%
2025-01-30	10.45	10.45	10.45	10.45	+10.000%	1	185	-42.297%
2025-01-28	9.50	9.50	9.50	9.50	0.000%	3	185	-36.526%
2025-01-27	8.85	9.50	8.85	9.50	+6.742%	31	185	-36.526%
2025-01-24	8.85	8.90	8.85	8.90	0.000%	8	180	-32.247%
2025-01-23	9.15	9.15	8.85	8.90	+13.956%	9	177	-32.247%
2025-01-21	8.10	8.21	7.81	7.81	+23.576%	13	168	-22.791%
2025-01-17	6.00	6.32	6.00	6.32	+8.966%	28	163	-4.589%
2025-01-16	5.80	5.80	5.80	5.80	+4.505%	1	163	+3.966%
2025-01-15	5.55	5.55	5.55	5.55	0.000%	1	163	+8.649%
2025-01-14	5.55	5.55	5.55	5.55	+16.842%	1	164	+8.649%
2025-01-08	4.75	4.75	4.75	4.75	+19.347%	10	154	+26.947%
2025-01-07	3.97	3.98	3.97	3.98	+9.041%	2	154	+51.508%
2024-12-30	3.65	3.65	3.65	3.65	-16.092%	2	152	+65.205%
2024-12-11	3.90	4.35	3.90	4.35	-13.861%	24	150	+38.621%
2024-12-09	5.05	5.05	5.05	5.05	+5.208%	1	149	+19.406%
2024-12-06	4.80	4.80	4.80	4.80	-12.727%	2	148	+25.625%
2024-11-06	5.50	5.50	5.50	5.50	+41.026%	6	148	+9.636%
2024-10-31	3.74	3.90	3.74	3.90	-7.143%	26	154	+54.615%
2024-10-30	4.20	4.20	4.20	4.20	+2.439%	1	168	+43.571%
2024-10-29	4.15	4.15	4.10	4.10	+10.811%	6	167	+47.073%
2024-10-23	3.70	3.70	3.70	3.70	-26.000%	20	166	+62.973%
2024-10-22	5.10	5.10	4.95	5.00	-21.875%	87	150	+20.600%
2024-10-21	6.40	6.40	6.40	6.40	+0.787%	1	77	-5.781%
2024-10-10	6.30	6.36	6.30	6.35	-14.189%	96	77	-5.039%
2024-09-24	7.40	7.40	7.40	7.40	+11.278%	1	14	-18.514%
2024-09-19	6.65	6.65	6.65	6.65	0.000%	10	13	-9.323%
2024-09-16	6.65	6.65	6.65	6.65	0.000%	3	3	-9.323%