Dark

MMM20250919C165
MMM Sep 19 2025 165.00 Call (MMM250919C00165000)
option OPRA

EOD

Jul 11, 2025

4.10-16.497%(-0.81)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-11	4.30	4.30	3.70	4.10	-16.497%	57	1,168	0.000%
2025-07-10	4.35	5.56	4.35	4.91	+10.337%	243	1,171	-16.497%
2025-07-09	4.15	4.45	4.00	4.45	+18.667%	85	1,233	-7.865%
2025-07-08	3.80	3.90	3.75	3.75	+19.808%	17	1,211	+9.333%
2025-07-07	3.75	3.80	3.13	3.13	-17.632%	27	1,205	+30.990%
2025-07-03	4.00	4.00	3.10	3.80	-3.553%	27	1,194	+7.895%
2025-07-02	4.08	4.44	3.65	3.94	-3.431%	17	1,194	+4.061%
2025-07-01	3.70	4.80	3.70	4.08	+20.000%	244	1,195	+0.490%
2025-06-30	3.40	3.40	3.40	3.40	+1.493%	3	1,363	+20.588%
2025-06-27	3.75	3.75	3.35	3.35	+9.121%	25	1,362	+22.388%
2025-06-26	2.45	3.07	2.45	3.07	+25.306%	227	1,350	+33.550%
2025-06-25	2.67	2.67	2.44	2.45	-18.333%	39	1,380	+67.347%
2025-06-24	2.76	3.10	2.67	3.00	+14.943%	113	1,375	+36.667%
2025-06-23	2.02	2.61	1.95	2.61	+33.163%	72	1,303	+57.088%
2025-06-18	1.82	1.96	1.82	1.96	+0.513%	16	1,239	+109.184%
2025-06-17	1.95	1.95	1.95	1.95	-3.941%	1	1,239	+110.256%
2025-06-16	2.03	2.03	2.03	2.03	-10.573%	1	1,239	+101.970%
2025-06-13	2.27	2.27	2.27	2.27	-13.359%	8	1,238	+80.617%
2025-06-12	2.62	2.62	2.62	2.62	-14.098%	3	1,242	+56.489%
2025-06-11	2.50	3.05	2.50	3.05	+30.342%	3	1,242	+34.426%
2025-06-10	2.21	2.34	2.21	2.34	+8.837%	3	1,239	+75.214%
2025-06-09	2.65	2.65	2.15	2.15	-21.818%	4	1,238	+90.698%
2025-06-06	3.20	3.20	2.70	2.75	-2.827%	174	1,235	+49.091%
2025-06-05	2.83	2.83	2.83	2.83	-12.654%	1	1,176	+44.876%
2025-06-04	3.21	3.24	3.17	3.24	-5.539%	16	1,177	+26.543%
2025-06-03	3.43	3.43	3.43	3.43	+14.333%	4	1,165	+19.534%
2025-06-02	3.25	3.25	3.00	3.00	-23.077%	12	1,161	+36.667%
2025-05-30	3.85	3.99	3.85	3.90	-5.109%	6	1,160	+5.128%
2025-05-29	4.11	4.11	4.11	4.11	-0.964%	4	1,158	-0.243%
2025-05-28	4.15	4.15	4.15	4.15	-3.263%	4	1,158	-1.205%
2025-05-27	3.55	4.29	3.55	4.29	+4.634%	14	1,158	-4.429%
2025-05-23	4.40	4.40	4.10	4.10	-7.865%	42	1,168	0.000%
2025-05-22	4.20	4.45	4.20	4.45	-0.891%	25	1,168	-7.865%
2025-05-21	5.15	5.15	4.49	4.49	-20.531%	5	1,168	-8.686%
2025-05-20	5.98	5.98	5.60	5.65	-0.877%	6	1,167	-27.434%
2025-05-19	5.30	5.70	5.30	5.70	+6.942%	3	1,166	-28.070%
2025-05-16	4.11	5.33	4.11	5.33	+44.054%	662	1,167	-23.077%
2025-05-15	3.30	3.70	3.30	3.70	+6.017%	265	913	+10.811%
2025-05-14	3.49	3.49	3.49	3.49	-21.573%	1	669	+17.479%
2025-05-13	4.25	4.45	4.25	4.45	+7.229%	23	670	-7.865%
2025-05-12	3.80	4.20	3.80	4.15	+64.032%	168	654	-1.205%
2025-05-09	2.54	2.54	2.42	2.53	+13.964%	12	522	+62.055%
2025-05-08	2.07	2.22	2.07	2.22	+4.717%	2	519	+84.685%
2025-05-07	2.13	2.13	2.12	2.12	+1.923%	60	520	+93.396%
2025-05-06	2.05	2.08	2.05	2.08	-16.800%	3	507	+97.115%
2025-05-05	2.46	2.54	2.44	2.50	-10.714%	5	504	+64.000%
2025-05-02	2.24	2.80	2.24	2.80	+33.333%	166	500	+46.429%
2025-04-30	2.10	2.10	2.10	2.10	-3.670%	1	499	+95.238%
2025-04-29	2.12	2.21	2.01	2.18	+0.926%	5	500	+88.073%
2025-04-28	2.13	2.35	2.13	2.16	-16.602%	5	500	+89.815%
2025-04-25	2.46	2.59	2.46	2.59	+0.388%	4	504	+58.301%
2025-04-23	3.15	3.55	2.38	2.58	-0.769%	28	504	+58.915%
2025-04-22	2.50	2.60	2.15	2.60	+73.333%	32	480	+57.692%
2025-04-21	1.50	1.50	1.50	1.50	-37.759%	3	469	+173.333%
2025-04-17	2.06	2.41	2.06	2.41	-5.859%	4	466	+70.124%
2025-04-16	2.40	2.56	2.40	2.56	-10.801%	5	466	+60.156%
2025-04-15	2.90	2.90	2.80	2.87	-8.889%	3	466	+42.857%
2025-04-10	3.55	3.55	3.15	3.15	-22.222%	4	467	+30.159%
2025-04-09	2.50	4.10	2.50	4.05	+69.456%	20	469	+1.235%
2025-04-08	3.55	3.55	2.39	2.39	-30.725%	7	486	+71.548%
2025-04-07	2.50	3.45	2.50	3.45	-16.867%	3	491	+18.841%
2025-04-03	3.79	4.15	3.79	4.15	-23.148%	23	492	-1.205%
2025-04-02	5.57	5.57	5.40	5.40	0.000%	7	498	-24.074%
2025-04-01	5.40	5.40	5.40	5.40	+2.857%	12	499	-24.074%
2025-03-31	4.80	5.25	4.80	5.25	-7.895%	5	487	-21.905%
2025-03-28	5.70	5.70	5.70	5.70	-5.785%	4	484	-28.070%
2025-03-27	6.05	6.05	6.05	6.05	-19.868%	5	484	-32.231%
2025-03-26	8.06	8.06	7.55	7.55	-12.209%	4	484	-45.695%
2025-03-25	7.90	8.60	7.90	8.60	+4.878%	44	482	-52.326%
2025-03-24	8.20	8.20	8.20	8.20	+4.725%	4	482	-50.000%
2025-03-20	8.05	8.20	7.83	7.83	-0.255%	6	485	-47.637%
2025-03-18	7.85	7.85	7.85	7.85	-10.795%	1	481	-47.771%
2025-03-17	8.65	8.80	8.65	8.80	+18.439%	4	481	-53.409%
2025-03-14	7.43	7.43	7.43	7.43	+9.265%	4	479	-44.818%
2025-03-13	7.00	7.00	6.65	6.80	+23.636%	5	476	-39.706%
2025-03-07	5.50	5.50	5.50	5.50	-33.735%	6	476	-25.455%
2025-03-03	9.45	9.45	8.30	8.30	-5.143%	80	479	-50.602%
2025-02-28	8.80	8.80	8.75	8.75	+10.759%	24	404	-53.143%
2025-02-27	7.00	7.90	7.00	7.90	+32.773%	4	396	-48.101%
2025-02-25	5.95	5.95	5.95	5.95	+14.203%	10	392	-31.092%
2025-02-21	5.21	5.21	5.21	5.21	-21.061%	4	392	-21.305%
2025-02-13	6.58	6.60	6.58	6.60	-22.353%	2	391	-37.879%
2025-02-05	8.50	8.50	8.50	8.50	+5.328%	1	391	-51.765%
2025-02-04	7.45	8.12	7.45	8.07	-7.241%	22	390	-49.195%
2025-01-31	8.80	8.80	8.70	8.70	+2.233%	54	370	-52.874%
2025-01-30	8.51	8.51	8.51	8.51	+15.625%	1	349	-51.821%
2025-01-28	7.36	7.36	7.36	7.36	+4.397%	1	349	-44.293%
2025-01-23	7.05	7.05	7.05	7.05	-0.983%	10	348	-41.844%
2025-01-22	7.12	7.12	7.12	7.12	+18.272%	3	348	-42.416%
2025-01-21	6.40	6.43	6.02	6.02	+18.039%	11	347	-31.894%
2025-01-17	5.10	5.10	5.10	5.10	+15.909%	10	341	-19.608%
2025-01-15	4.27	4.45	4.27	4.40	+15.789%	101	341	-6.818%
2025-01-08	3.40	3.95	3.40	3.80	+33.333%	33	210	+7.895%
2024-12-31	2.85	2.85	2.85	2.85	-12.308%	1	210	+43.860%
2024-12-18	3.25	3.25	3.25	3.25	-14.474%	6	210	+26.154%
2024-12-09	3.85	3.85	3.80	3.80	+32.867%	2	216	+7.895%
2024-11-22	2.73	2.86	2.73	2.86	-8.917%	6	215	+43.357%
2024-11-21	3.15	3.15	3.10	3.14	+3.289%	6	211	+30.573%
2024-11-20	3.04	3.05	2.92	3.04	+0.662%	8	211	+34.868%
2024-10-31	3.05	3.05	3.02	3.02	+7.092%	6	207	+35.762%
2024-10-24	2.77	2.82	2.77	2.82	-50.439%	2	201	+45.390%
2024-10-08	5.56	5.69	5.56	5.69	+14.949%	201	201	-27.944%
2024-09-12	4.95	4.95	4.95	4.95	+15.116%	1	2	-17.172%
2024-09-11	4.30	4.30	4.30	4.30	0.000%	1	1	-4.651%