Dark

MMM20260116C135
MMM Jan 16 2026 135.00 Call (MMM260116C00135000)
option OPRA

EOD

Jul 11, 2025

27.13-9.325%(-2.79)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-11	27.13	27.13	27.13	27.13	-9.325%	1	475	0.000%
2025-07-10	29.92	29.92	29.92	29.92	+12.397%	2	474	-9.325%
2025-07-09	26.62	26.62	26.62	26.62	+10.640%	1	476	+1.916%
2025-05-30	24.11	24.11	24.06	24.06	+1.305%	62	476	+12.760%
2025-05-22	23.75	23.75	23.75	23.75	+2.814%	3	465	+14.232%
2025-05-15	23.10	23.10	23.10	23.10	-7.784%	1	465	+17.446%
2025-05-13	25.05	25.05	25.05	25.05	+3.086%	7	465	+8.303%
2025-05-12	24.30	24.30	24.30	24.30	+26.234%	10	465	+11.646%
2025-05-09	19.25	19.25	19.25	19.25	+2.122%	20	475	+40.935%
2025-05-05	18.85	18.85	18.85	18.85	-4.266%	1	475	+43.926%
2025-05-02	19.69	19.69	19.69	19.69	+11.875%	2	474	+37.786%
2025-04-25	17.60	17.60	17.60	17.60	+7.317%	4	474	+54.148%
2025-04-24	16.40	16.40	16.40	16.40	-0.726%	1	474	+65.427%
2025-04-23	19.80	19.80	16.52	16.52	-2.824%	2	475	+64.225%
2025-04-22	15.58	17.00	15.00	17.00	+48.213%	5	475	+59.588%
2025-04-21	11.47	11.47	11.47	11.47	-37.595%	34	474	+136.530%
2025-04-11	18.38	18.38	18.38	18.38	+7.172%	2	508	+47.606%
2025-04-10	17.15	17.15	17.15	17.15	+25.641%	1	507	+58.192%
2025-04-09	13.10	13.65	13.10	13.65	+3.802%	7	507	+98.755%
2025-04-08	13.15	13.15	13.15	13.15	-13.201%	1	505	+106.312%
2025-04-07	14.16	16.95	14.16	15.15	+0.664%	75	504	+79.076%
2025-04-04	15.33	15.33	15.05	15.05	-30.389%	78	464	+80.266%
2025-04-03	21.62	21.62	21.62	21.62	+0.558%	3	429	+25.486%
2025-03-31	22.55	22.55	21.50	21.50	-3.846%	74	426	+26.186%
2025-03-28	22.36	22.36	22.36	22.36	-19.278%	2	490	+21.333%
2025-03-24	27.70	27.70	27.70	27.70	+4.331%	1	490	-2.058%
2025-03-21	26.55	26.55	26.55	26.55	-2.569%	2	491	+2.185%
2025-03-18	27.15	27.25	27.15	27.25	+5.825%	24	490	-0.440%
2025-03-14	25.75	25.75	25.75	25.75	+7.741%	100	471	+5.359%
2025-03-13	24.75	24.75	23.90	23.90	-13.406%	2	472	+13.515%
2025-03-12	27.60	27.60	27.60	27.60	+6.894%	7	472	-1.703%
2025-03-11	25.82	25.82	25.82	25.82	+7.583%	8	472	+5.074%
2025-03-06	24.00	24.00	24.00	24.00	-15.789%	3	472	+13.042%
2025-03-03	28.50	28.50	28.50	28.50	+15.525%	1	472	-4.807%
2025-02-26	24.67	24.67	24.67	24.67	+6.336%	2	472	+9.972%
2025-02-24	23.20	23.20	23.20	23.20	-11.111%	1	472	+16.940%
2025-02-07	26.10	26.10	26.10	26.10	-7.512%	2	472	+3.946%
2025-02-06	28.22	28.22	28.22	28.22	+7.219%	2	472	-3.863%
2025-02-03	26.31	26.35	25.85	26.32	-3.766%	69	472	+3.078%
2025-01-29	27.83	27.83	27.35	27.35	+5.273%	9	415	-0.804%
2025-01-28	25.98	25.98	25.98	25.98	+0.893%	1	413	+4.426%
2025-01-24	25.41	25.75	25.41	25.75	-0.387%	12	413	+5.359%
2025-01-23	25.85	25.85	25.85	25.85	+4.024%	1	415	+4.952%
2025-01-22	24.61	25.22	24.61	24.85	-0.798%	7	415	+9.175%
2025-01-21	21.35	25.05	21.35	25.05	+23.399%	5	416	+8.303%
2025-01-17	20.52	20.52	20.30	20.30	+5.181%	14	415	+33.645%
2025-01-16	18.20	19.30	18.20	19.30	+3.430%	148	415	+40.570%
2025-01-15	18.69	18.69	18.66	18.66	+3.898%	4	413	+45.391%
2025-01-14	17.54	17.96	17.54	17.96	+16.623%	30	409	+51.058%
2025-01-13	15.40	15.40	15.40	15.40	+3.704%	1	382	+76.169%
2025-01-10	14.85	14.85	14.85	14.85	-9.726%	6	381	+82.694%
2025-01-08	16.45	16.45	16.45	16.45	+9.375%	1	377	+64.924%
2025-01-07	15.30	15.30	15.04	15.04	+3.084%	2	377	+80.386%
2025-01-06	14.59	14.59	14.59	14.59	+6.109%	1	380	+85.949%
2024-12-31	13.75	13.75	13.75	13.75	-4.844%	3	380	+97.309%
2024-12-30	14.45	14.45	14.45	14.45	+1.404%	1	380	+87.751%
2024-12-27	14.25	14.25	14.25	14.25	-4.555%	6	381	+90.386%
2024-12-26	14.93	14.93	14.93	14.93	+5.887%	1	378	+81.715%
2024-12-24	14.05	14.10	14.05	14.10	+1.805%	16	361	+92.411%
2024-12-23	13.85	13.85	13.85	13.85	+2.365%	15	361	+95.884%
2024-12-20	13.53	13.53	13.53	13.53	-3.150%	7	346	+100.517%
2024-12-18	13.97	13.97	13.97	13.97	-4.966%	10	353	+94.202%
2024-12-12	14.85	14.85	14.65	14.70	+0.685%	20	353	+84.558%
2024-12-10	14.60	14.60	14.60	14.60	-11.246%	4	347	+85.822%
2024-12-09	16.45	16.45	16.45	16.45	+0.920%	2	343	+64.924%
2024-12-05	15.73	16.30	15.73	16.30	+8.667%	4	342	+66.442%
2024-11-26	15.00	15.00	15.00	15.00	+7.143%	1	340	+80.867%
2024-11-25	14.00	14.00	14.00	14.00	-1.408%	1	341	+93.786%
2024-11-19	14.20	14.20	14.20	14.20	-9.554%	4	341	+91.056%
2024-11-14	15.70	15.70	15.70	15.70	-8.986%	1	341	+72.803%
2024-11-11	17.25	17.25	17.25	17.25	+1.890%	1	341	+57.275%
2024-11-07	16.95	16.95	16.93	16.93	-0.059%	2	342	+60.248%
2024-11-06	16.94	16.94	16.94	16.94	+29.214%	1	341	+60.153%
2024-11-04	13.40	13.40	13.11	13.11	-3.247%	3	342	+106.941%
2024-10-31	13.55	13.55	13.55	13.55	+12.917%	2	340	+100.221%
2024-10-25	12.00	12.00	12.00	12.00	-10.448%	2	342	+126.083%
2024-10-24	13.30	13.40	13.30	13.40	-2.047%	3	341	+102.463%
2024-10-23	13.75	13.75	12.81	13.68	-15.347%	7	344	+98.319%
2024-10-22	21.00	21.00	15.00	16.16	-9.213%	17	348	+67.884%
2024-10-21	18.20	18.20	17.80	17.80	-5.820%	4	343	+52.416%
2024-10-17	18.90	18.90	18.90	18.90	+0.212%	1	340	+43.545%
2024-10-15	18.88	18.88	18.86	18.86	+2.500%	10	339	+43.849%
2024-10-14	18.40	18.40	18.40	18.40	-1.867%	1	339	+47.446%
2024-10-08	18.40	18.75	18.40	18.75	+1.902%	7	338	+44.693%
2024-10-07	18.40	18.40	18.40	18.40	-1.340%	5	332	+47.446%
2024-10-04	18.65	18.65	18.65	18.65	-6.281%	4	337	+45.469%
2024-10-01	19.23	20.00	19.23	19.90	-0.748%	143	336	+36.332%
2024-09-30	19.06	20.05	17.75	20.05	+8.145%	12	195	+35.312%
2024-09-27	19.55	19.55	18.54	18.54	-1.383%	10	194	+46.332%
2024-09-25	19.50	19.50	18.80	18.80	0.000%	6	189	+44.309%
2024-09-24	18.80	18.80	18.80	18.80	+4.097%	2	189	+44.309%
2024-09-23	18.06	18.06	18.06	18.06	+2.207%	1	187	+50.221%
2024-09-20	17.91	17.91	17.67	17.67	+0.971%	4	186	+53.537%
2024-09-19	17.50	17.50	17.50	17.50	+4.790%	3	184	+55.029%
2024-09-12	16.93	16.93	16.70	16.70	+6.032%	2	187	+62.455%
2024-09-11	15.75	15.75	15.75	15.75	-4.080%	1	187	+72.254%
2024-09-06	16.42	16.42	16.42	16.42	+0.736%	6	187	+65.225%
2024-09-03	16.30	16.30	16.30	16.30	-4.118%	1	185	+66.442%
2024-08-30	17.00	17.00	17.00	17.00	+3.532%	6	184	+59.588%
2024-08-29	16.10	16.42	16.10	16.42	+6.623%	3	184	+65.225%
2024-08-27	16.25	16.25	15.40	15.40	+3.704%	10	181	+76.169%
2024-08-23	15.30	15.30	14.85	14.85	-0.669%	6	178	+82.694%
2024-08-22	14.95	14.95	14.95	14.95	+7.477%	50	178	+81.472%
2024-08-19	13.91	13.91	13.91	13.91	-2.042%	1	128	+95.040%
2024-08-16	13.60	14.20	13.60	14.20	+9.231%	202	128	+91.056%
2024-08-13	13.00	13.00	12.95	13.00	+1.961%	27	177	+108.692%
2024-08-09	12.80	12.80	12.71	12.75	-7.609%	62	160	+112.784%
2024-08-08	13.63	13.80	13.63	13.80	-1.499%	9	146	+96.594%
2024-08-02	14.01	14.01	14.01	14.01	-7.280%	4	142	+93.647%
2024-07-31	14.90	15.11	14.90	15.11	+0.666%	7	143	+79.550%
2024-07-30	14.89	15.01	14.89	15.01	+5.704%	3	139	+80.746%
2024-07-29	14.20	14.20	14.20	14.20	+29.091%	1	137	+91.056%
2024-07-26	10.10	12.75	10.10	11.00	+254.839%	6	137	+146.636%
2024-07-15	3.10	3.10	3.10	3.10	-9.091%	100	136	+775.161%
2024-07-10	3.41	3.41	3.41	3.41	-16.216%	1	36	+695.601%
2024-06-21	4.07	4.07	4.07	4.07	+11.507%	54	35	+566.585%
2024-06-10	3.65	3.65	3.65	3.65	-6.650%	1	35	+643.288%
2024-06-07	3.91	3.91	3.91	3.91	-4.634%	2	36	+593.862%
2024-05-24	4.10	4.10	4.10	4.10	-29.915%	54	18	+561.707%
2024-05-17	5.85	5.85	5.85	5.85	+46.250%	32	18	+363.761%
2024-05-01	4.00	4.00	4.00	4.00	+21.212%	1	4	+578.250%
2024-04-30	3.30	3.30	3.30	3.30	+3.125%	1	3	+722.121%
2024-04-09	3.20	3.20	3.20	3.20	-20.000%	1	2	+747.813%
2024-04-02	3.12	4.00	3.08	4.00	-19.679%	3	1	+578.250%
2024-03-26	4.98	4.98	4.98	4.98	-26.549%	1	88	+444.779%
2024-03-22	6.80	6.80	6.78	6.78	-6.094%	38	88	+300.147%
2024-03-21	7.22	7.22	7.22	7.22	+9.394%	1	88	+275.762%
2024-03-20	6.60	6.60	6.60	6.60	+13.402%	10	88	+311.061%
2024-03-19	5.97	6.06	5.80	5.82	-3.322%	80	88	+366.151%
2024-03-15	5.66	6.02	5.66	6.02	+20.400%	6	161	+350.664%
2024-03-13	5.00	5.00	5.00	5.00	+49.254%	1	161	+442.600%
2024-03-12	4.40	4.40	3.35	3.35	+26.415%	3	160	+709.851%
2024-03-08	2.65	2.65	2.65	2.65	+12.766%	2	159	+923.774%
2024-02-28	2.35	2.35	2.35	2.35	0.000%	5	158	+1,054.468%
2024-02-26	2.35	2.35	2.35	2.35	-6.000%	1	158	+1,054.468%
2024-02-20	2.50	2.50	2.50	2.50	+0.402%	1	158	+985.200%
2024-02-16	2.49	2.49	2.49	2.49	-9.455%	2	158	+989.558%
2024-02-15	2.75	2.75	2.75	2.75	+10.887%	3	158	+886.545%
2024-02-12	2.50	2.50	2.48	2.48	-13.287%	9	158	+993.952%
2024-02-05	2.59	2.86	2.59	2.86	-4.348%	80	150	+848.601%
2024-01-26	2.99	2.99	2.81	2.99	-12.059%	31	72	+807.358%
2024-01-24	3.40	3.40	3.40	3.40	+9.677%	1	53	+697.941%
2024-01-23	3.16	3.25	2.90	3.10	-52.160%	8	54	+775.161%
2024-01-19	6.48	6.48	6.48	6.48	+3.680%	1	54	+318.673%
2024-01-17	6.20	6.26	5.80	6.25	-5.303%	15	54	+334.080%
2024-01-16	6.60	6.60	6.60	6.60	-11.409%	1	50	+311.061%
2024-01-12	7.45	7.45	7.45	7.45	+7.815%	1	51	+264.161%
2024-01-10	6.94	7.35	6.89	6.91	-5.986%	21	51	+292.619%
2024-01-05	7.45	7.45	7.35	7.35	-10.584%	4	51	+269.116%
2024-01-02	8.22	8.22	8.22	8.22	+19.651%	1	49	+230.049%
2023-12-22	7.05	7.05	6.87	6.87	+0.292%	2	48	+294.905%
2023-12-19	6.85	6.85	6.85	6.85	-0.725%	1	48	+296.058%
2023-12-18	6.90	6.90	6.90	6.90	+6.154%	1	49	+293.188%
2023-12-14	6.50	6.50	6.50	6.50	+2.524%	1	47	+317.385%
2023-12-11	6.34	6.34	6.34	6.34	+23.107%	2	47	+327.918%
2023-12-04	5.15	5.15	5.15	5.15	+10.278%	3	47	+426.796%
2023-11-22	4.44	4.67	4.44	4.67	+31.180%	11	43	+480.942%
2023-11-02	3.56	3.56	3.56	3.56	-11.000%	1	43	+662.079%
2023-10-18	4.00	4.00	4.00	4.00	-8.046%	1	42	+578.250%
2023-10-17	4.35	4.35	4.35	4.35	+10.687%	1	41	+523.678%
2023-10-09	3.93	3.93	3.93	3.93	+7.671%	30	40	+590.331%
2023-10-04	3.65	3.65	3.65	3.65	-9.877%	3	40	+643.288%
2023-10-02	4.05	4.05	4.05	4.05	-15.625%	40	40	+569.877%
2023-09-26	4.80	4.80	4.80	4.80	-20.000%	1	1	+465.208%
2023-09-18	6.00	6.00	6.00	6.00	0.000%	1	1	+352.167%