Dark

MMM20260116C100
MMM Jan 16 2026 100.00 Call (MMM260116C00100000)
option OPRA

Inactive

Jun 26, 2025

52.35+9.771%(+4.66)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-26	52.35	52.35	52.35	52.35	+9.771%	1	129	0.000%
2025-06-10	47.69	47.69	47.69	47.69	-0.438%	2	129	+9.771%
2025-06-09	47.90	47.90	47.90	47.90	-6.555%	1	129	+9.290%
2025-05-15	51.26	51.26	51.26	51.26	+21.613%	1	129	+2.126%
2025-04-28	42.15	42.15	42.15	42.15	+3.997%	1	130	+24.199%
2025-04-22	40.54	40.54	40.53	40.53	-29.205%	2	131	+29.164%
2025-01-30	57.25	57.25	57.25	57.25	+35.664%	1	131	-8.559%
2025-01-16	42.20	42.20	42.20	42.20	+18.806%	4	131	+24.052%
2024-12-30	35.52	35.52	35.52	35.52	-1.470%	2	135	+47.382%
2024-12-26	36.05	36.05	36.05	36.05	+4.040%	1	137	+45.215%
2024-12-23	34.85	34.85	34.65	34.65	-3.428%	100	137	+51.082%
2024-12-12	35.88	35.88	35.88	35.88	-2.367%	4	68	+45.903%
2024-12-11	36.01	36.75	36.01	36.75	+2.453%	4	68	+42.449%
2024-12-10	35.06	35.87	35.06	35.87	-5.256%	2	71	+45.944%
2024-12-09	38.76	38.76	37.85	37.86	+0.026%	4	72	+38.273%
2024-12-06	38.99	38.99	37.85	37.85	+3.190%	6	76	+38.309%
2024-12-05	36.68	36.68	36.68	36.68	-0.918%	1	77	+42.721%
2024-12-03	37.02	37.02	37.02	37.02	-4.612%	1	77	+41.410%
2024-12-02	39.34	39.34	38.30	38.81	+7.955%	3	78	+34.888%
2024-11-12	35.95	35.95	35.95	35.95	-8.964%	2	79	+45.619%
2024-11-07	38.48	39.49	38.48	39.49	+21.321%	2	79	+32.565%
2024-11-04	32.55	32.55	32.55	32.55	-16.964%	1	79	+60.829%
2024-10-22	37.50	39.20	37.50	39.20	-0.102%	2	79	+33.546%
2024-10-11	39.24	39.24	39.24	39.24	-3.587%	2	79	+33.410%
2024-10-09	40.70	40.70	40.70	40.70	-2.046%	1	79	+28.624%
2024-10-07	41.55	41.55	41.55	41.55	+0.752%	1	80	+25.993%
2024-09-24	41.24	41.24	41.24	41.24	+0.341%	20	81	+26.940%
2024-09-23	40.43	41.10	40.43	41.10	+4.368%	11	91	+27.372%
2024-09-17	39.38	39.38	39.38	39.38	+5.860%	4	90	+32.936%
2024-09-03	37.51	37.51	36.96	37.20	-1.613%	4	86	+40.726%
2024-08-27	37.82	37.82	37.81	37.81	+6.327%	4	87	+38.455%
2024-08-22	35.56	35.56	35.56	35.56	+3.673%	1	90	+47.216%
2024-08-20	34.30	34.30	34.30	34.30	+4.893%	2	91	+52.624%
2024-08-19	32.70	32.70	32.70	32.70	-2.388%	3	89	+60.092%
2024-08-16	33.50	33.50	33.50	33.50	+2.134%	6	89	+56.269%
2024-08-14	32.80	32.80	32.80	32.80	+0.459%	1	89	+59.604%
2024-08-05	30.00	32.65	30.00	32.65	-3.801%	5	90	+60.337%
2024-08-02	33.94	33.94	33.94	33.94	+3.951%	6	92	+54.243%
2024-08-01	33.45	33.45	32.65	32.65	-6.954%	6	89	+60.337%
2024-07-31	35.00	35.09	34.50	35.09	+3.940%	5	93	+49.188%
2024-07-30	33.75	33.76	33.75	33.76	-1.431%	15	96	+55.065%
2024-07-29	34.25	34.25	34.25	34.25	+11.564%	1	111	+52.847%
2024-07-26	23.50	30.75	23.50	30.70	+85.723%	130	110	+70.521%
2024-07-24	16.40	16.53	16.40	16.53	-1.607%	2	171	+216.697%
2024-07-18	16.80	16.80	16.80	16.80	-3.890%	15	172	+211.607%
2024-07-17	17.48	17.48	17.48	17.48	+9.387%	4	157	+199.485%
2024-07-15	16.10	16.10	15.98	15.98	-8.946%	8	153	+227.597%
2024-07-12	17.55	17.55	17.55	17.55	+5.723%	6	159	+198.291%
2024-07-11	15.22	16.73	15.22	16.60	+19.424%	21	156	+215.361%
2024-07-10	13.90	13.90	13.90	13.90	-2.182%	1	155	+276.619%
2024-07-09	14.00	14.21	14.00	14.21	-2.671%	11	156	+268.403%
2024-07-05	14.97	14.97	14.60	14.60	-6.350%	12	147	+258.562%
2024-07-03	15.59	15.59	15.59	15.59	+4.281%	1	152	+235.792%
2024-07-02	16.21	16.21	13.89	14.95	-0.200%	18	152	+250.167%
2024-07-01	15.10	15.10	14.98	14.98	-7.815%	2	137	+249.466%
2024-06-28	16.25	16.25	16.25	16.25	-0.246%	22	137	+222.154%
2024-06-27	16.16	16.29	16.16	16.29	+6.471%	5	144	+221.363%
2024-06-26	15.60	15.75	15.05	15.30	-4.375%	13	139	+242.157%
2024-06-25	17.00	17.00	16.00	16.00	+3.226%	25	127	+227.188%
2024-06-24	15.50	15.50	15.50	15.50	-0.958%	1	102	+237.742%
2024-06-21	15.65	15.65	13.15	15.65	+7.931%	3	101	+234.505%
2024-06-20	15.10	16.45	14.50	14.50	-4.164%	4	101	+261.034%
2024-06-18	15.13	15.13	15.13	15.13	+0.532%	5	106	+246.001%
2024-06-17	14.50	15.05	14.50	15.05	+6.738%	21	106	+247.841%
2024-06-14	14.10	14.10	14.10	14.10	-6.312%	2	91	+271.277%
2024-06-13	15.25	15.25	14.65	15.05	-1.117%	23	91	+247.841%
2024-06-12	16.40	16.50	15.22	15.22	+4.966%	21	77	+243.955%
2024-06-11	14.50	14.50	14.50	14.50	-9.375%	5	94	+261.034%
2024-06-07	13.45	16.00	13.45	16.00	+16.364%	36	89	+227.188%
2024-06-06	13.75	13.75	13.75	13.75	-3.980%	25	72	+280.727%
2024-05-31	14.90	14.90	14.32	14.32	+1.560%	6	47	+265.573%
2024-05-29	14.10	14.10	14.10	14.10	-13.761%	1	47	+271.277%
2024-05-22	16.54	17.75	16.15	16.35	-13.355%	16	46	+220.183%
2024-05-20	18.98	19.24	18.69	18.87	+21.742%	15	40	+177.424%
2024-05-15	15.82	15.83	15.28	15.50	+6.970%	26	40	+237.742%
2024-05-14	14.25	14.80	14.25	14.49	-2.424%	52	45	+261.284%
2024-05-13	14.85	14.85	14.85	14.85	+3.412%	2	23	+252.525%
2024-05-10	13.62	14.36	13.62	14.36	+15.994%	12	21	+264.554%
2024-05-07	12.55	12.55	12.30	12.38	-7.750%	9	16	+322.859%
2024-05-02	13.42	13.42	13.42	13.42	-5.493%	2	11	+290.089%
2024-05-01	14.20	14.61	14.20	14.20	+5.185%	3	13	+268.662%
2024-04-30	13.50	13.50	13.50	13.50	+15.188%	1	14	+287.778%
2024-04-29	11.72	11.72	11.72	11.72	+1.034%	1	14	+346.672%
2024-04-26	11.60	11.60	11.60	11.60	-1.861%	4	14	+351.293%
2024-04-24	11.70	11.82	11.70	11.82	-3.115%	2	12	+342.893%
2024-04-19	12.20	12.20	12.20	12.20	+3.390%	1	10	+329.098%
2024-04-12	11.80	11.80	11.80	11.80	-10.198%	10	10	+343.644%
2024-04-11	12.98	13.14	12.98	13.14	+9.500%	4	5	+298.402%
2024-04-08	12.00	12.00	12.00	12.00	+9.091%	1	3	+336.250%
2024-04-04	11.00	11.00	11.00	11.00	-5.983%	1	3	+375.909%
2024-04-02	11.75	11.75	11.70	11.70	-41.935%	2	2	+347.436%
2024-03-28	20.30	21.70	20.04	20.15	+5.112%	8	164	+159.801%
2024-03-27	19.13	19.17	19.13	19.17	+4.185%	6	164	+173.083%
2024-03-26	18.40	18.45	18.40	18.40	-8.000%	10	164	+184.511%
2024-03-25	20.55	20.55	20.00	20.00	-4.306%	6	165	+161.750%
2024-03-22	21.88	21.88	20.90	20.90	-3.687%	6	171	+150.478%
2024-03-20	21.30	21.70	19.85	21.70	+13.316%	10	172	+141.244%
2024-03-19	20.50	20.50	19.00	19.15	+0.789%	6	179	+173.368%
2024-03-18	19.95	19.95	19.00	19.00	0.000%	4	181	+175.526%
2024-03-15	18.61	19.00	18.61	19.00	+9.195%	46	205	+175.526%
2024-03-14	18.00	18.00	17.25	17.40	-0.855%	28	205	+200.862%
2024-03-13	16.00	17.55	16.00	17.55	+23.158%	22	209	+198.291%
2024-03-12	14.94	15.18	13.90	14.25	+23.377%	21	226	+267.368%
2024-03-08	11.55	11.55	11.55	11.55	+6.061%	22	235	+353.247%
2024-03-07	11.22	11.22	10.88	10.89	+0.833%	11	224	+380.716%
2024-03-06	10.80	10.80	10.80	10.80	-1.907%	11	223	+384.722%
2024-03-05	11.25	11.25	11.01	11.01	+5.865%	16	223	+375.477%
2024-03-04	10.05	10.60	9.84	10.40	-0.952%	11	208	+403.365%
2024-02-28	10.69	10.69	10.50	10.50	+0.287%	11	210	+398.571%
2024-02-26	10.60	10.60	10.47	10.47	-3.680%	16	199	+400.000%
2024-02-23	10.75	10.95	10.50	10.87	-1.182%	20	199	+381.601%
2024-02-22	10.00	11.00	10.00	11.00	+6.178%	122	192	+375.909%
2024-02-21	10.20	10.36	10.20	10.36	-5.388%	13	249	+405.309%
2024-02-20	10.80	10.95	10.80	10.95	+1.860%	2	238	+378.082%
2024-02-16	10.75	10.75	10.75	10.75	+0.467%	4	236	+386.977%
2024-02-15	10.20	10.70	10.20	10.70	+1.905%	12	236	+389.252%
2024-02-14	10.50	10.50	10.50	10.50	+5.740%	1	244	+398.571%
2024-02-13	10.00	10.00	9.93	9.93	-11.339%	4	245	+427.190%
2024-02-12	11.50	11.50	11.20	11.20	+10.891%	2	242	+367.411%
2024-02-09	10.25	10.25	10.10	10.10	-1.655%	2	242	+418.317%
2024-02-08	10.55	10.55	10.27	10.27	-2.930%	2	241	+409.737%
2024-02-05	11.00	11.00	10.37	10.58	-8.636%	9	239	+394.802%
2024-02-02	11.45	11.65	11.45	11.58	+2.026%	104	233	+352.073%
2024-02-01	11.35	11.35	11.35	11.35	+0.889%	1	133	+361.233%
2024-01-31	11.60	11.60	11.25	11.25	-8.313%	12	133	+365.333%
2024-01-29	12.30	12.30	12.10	12.27	-2.619%	8	123	+326.650%
2024-01-25	12.60	12.60	12.60	12.60	+11.504%	1	115	+315.476%
2024-01-24	12.50	12.50	11.30	11.30	-9.383%	12	114	+363.274%
2024-01-23	13.47	13.71	12.00	12.47	-36.051%	85	104	+319.808%
2024-01-19	19.50	19.50	19.50	19.50	0.000%	1	92	+168.462%
2024-01-17	19.50	19.50	19.50	19.50	-7.143%	1	92	+168.462%
2024-01-16	21.00	21.00	21.00	21.00	-2.144%	2	91	+149.286%
2024-01-10	21.25	21.46	20.95	21.46	+0.988%	41	91	+143.942%
2024-01-05	21.25	21.25	21.25	21.25	-1.529%	1	64	+146.353%
2024-01-03	21.58	21.58	21.58	21.58	-6.174%	1	64	+142.586%
2023-12-28	23.65	23.65	23.00	23.00	+13.356%	2	64	+127.609%
2023-12-19	20.29	20.29	20.29	20.29	-1.024%	1	64	+158.009%
2023-12-18	20.50	20.50	20.50	20.50	-2.381%	30	63	+155.366%
2023-12-15	21.00	21.00	21.00	21.00	0.000%	3	42	+149.286%
2023-12-14	20.80	21.00	20.35	21.00	+20.000%	9	39	+149.286%
2023-12-13	18.00	18.00	17.50	17.50	-7.992%	3	46	+199.143%
2023-12-12	19.20	19.20	18.15	19.02	+0.369%	12	44	+175.237%
2023-12-11	18.95	18.95	18.95	18.95	+1.067%	4	34	+176.253%
2023-12-08	18.70	18.75	18.70	18.75	-0.266%	2	31	+179.200%
2023-12-07	19.05	19.05	18.80	18.80	+2.732%	3	30	+178.457%
2023-12-06	18.00	18.41	18.00	18.30	+6.395%	3	28	+186.066%
2023-12-05	18.51	18.60	17.20	17.20	-8.316%	6	26	+204.360%
2023-12-04	17.30	19.22	17.30	18.76	+16.522%	8	21	+179.051%
2023-11-29	16.10	16.10	16.10	16.10	+7.262%	1	18	+225.155%
2023-11-27	14.25	15.01	14.25	15.01	+14.318%	2	18	+248.767%
2023-11-13	13.13	13.13	13.13	13.13	-0.906%	1	16	+298.705%
2023-11-03	13.25	13.25	13.25	13.25	-3.636%	1	15	+295.094%
2023-11-02	13.75	13.75	13.75	13.75	+8.097%	2	15	+280.727%
2023-11-01	12.72	12.72	12.72	12.72	-8.817%	2	17	+311.557%
2023-10-31	13.95	13.95	13.95	13.95	+24.000%	1	15	+275.269%
2023-10-30	12.10	12.10	11.25	11.25	-5.223%	2	15	+365.333%
2023-10-27	11.87	11.87	11.87	11.87	-2.465%	2	13	+341.028%
2023-10-26	12.17	12.17	12.17	12.17	-0.246%	2	15	+330.156%
2023-10-10	12.20	12.20	12.20	12.20	+11.927%	3	13	+329.098%
2023-10-06	10.40	10.90	10.40	10.90	-8.017%	4	10	+380.275%
2023-10-05	11.50	11.85	11.50	11.85	+3.043%	2	7	+341.772%
2023-10-04	11.50	11.50	11.50	11.50	+3.139%	1	6	+355.217%
2023-10-03	10.90	11.70	10.90	11.15	-26.645%	3	5	+369.507%
2023-09-26	14.60	15.20	14.60	15.20	+1.333%	2	3	+244.408%
2023-09-25	15.00	15.00	15.00	15.00	-3.226%	1	2	+249.000%
2023-09-22	15.50	15.50	15.50	15.50	-18.848%	1	1	+237.742%
2023-09-14	19.10	19.10	19.10	19.10	0.000%	1	1	+174.084%