Dark

MMM20260116C150
MMM Jan 16 2026 150.00 Call (MMM260116C00150000)
option OPRA

EOD

Jul 10, 2025

18.00+10.769%(+1.75)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-10	18.00	18.00	18.00	18.00	+10.769%	3	970	0.000%
2025-07-09	16.25	16.25	16.25	16.25	+2.073%	2	970	+10.769%
2025-07-03	15.75	15.92	15.75	15.92	-5.407%	2	968	+13.065%
2025-07-01	17.58	17.58	16.57	16.83	+15.274%	8	968	+6.952%
2025-06-30	15.10	15.10	14.60	14.60	0.000%	6	973	+23.288%
2025-06-26	13.15	14.60	13.15	14.60	+8.148%	3	967	+23.288%
2025-06-25	13.50	13.50	13.50	13.50	-4.119%	3	965	+33.333%
2025-06-24	14.08	14.08	14.08	14.08	+25.156%	1	962	+27.841%
2025-06-23	11.32	11.32	11.25	11.25	+4.167%	2	961	+60.000%
2025-06-20	10.65	10.80	10.45	10.80	-0.826%	20	960	+66.667%
2025-06-18	10.47	10.89	10.47	10.89	-5.714%	8	959	+65.289%
2025-06-16	11.85	11.85	11.55	11.55	-13.158%	12	959	+55.844%
2025-06-11	13.30	13.30	13.30	13.30	+12.712%	3	969	+35.338%
2025-06-10	11.80	11.80	11.80	11.80	-5.600%	2	969	+52.542%
2025-06-06	12.50	12.50	12.50	12.50	-3.101%	2	969	+44.000%
2025-06-05	12.20	12.90	12.20	12.90	-7.857%	4	968	+39.535%
2025-06-03	13.84	14.00	13.80	14.00	+4.089%	11	968	+28.571%
2025-06-02	13.45	13.45	13.45	13.45	-24.986%	5	963	+33.829%
2025-05-20	17.65	18.35	17.65	17.93	+0.448%	56	963	+0.390%
2025-05-19	17.05	17.85	17.00	17.85	+6.377%	63	924	+0.840%
2025-05-16	16.78	16.78	16.78	16.78	+13.149%	2	958	+7.271%
2025-05-14	14.83	14.83	14.83	14.83	-6.139%	1	959	+21.376%
2025-05-13	14.25	15.85	14.25	15.80	+4.290%	318	960	+13.924%
2025-05-12	14.00	15.30	14.00	15.15	+32.895%	101	1,046	+18.812%
2025-05-09	11.30	11.40	11.25	11.40	+2.242%	16	1,064	+57.895%
2025-05-08	11.15	11.15	11.15	11.15	+14.359%	1	1,061	+61.435%
2025-05-06	10.07	10.07	9.27	9.75	-12.162%	21	1,061	+84.615%
2025-05-05	11.28	11.28	11.10	11.10	-3.478%	7	1,062	+62.162%
2025-05-02	10.89	11.92	10.89	11.50	+15.578%	30	1,055	+56.522%
2025-04-29	10.05	10.35	9.95	9.95	0.000%	107	1,052	+80.905%
2025-04-28	9.95	9.95	9.95	9.95	-6.132%	1	1,033	+80.905%
2025-04-25	10.60	10.64	10.60	10.60	-0.935%	38	1,034	+69.811%
2025-04-24	10.75	10.75	10.70	10.70	-15.415%	6	1,050	+68.224%
2025-04-23	12.18	12.65	12.18	12.65	+22.222%	10	1,050	+42.292%
2025-04-22	9.62	10.66	9.62	10.35	+57.774%	34	1,060	+73.913%
2025-04-21	7.85	7.85	6.52	6.56	-30.508%	8	1,043	+174.390%
2025-04-17	8.89	9.44	8.89	9.44	-10.095%	251	789	+90.678%
2025-04-15	11.15	11.15	10.50	10.50	-6.667%	3	789	+71.429%
2025-04-11	10.75	11.50	10.75	11.25	+4.167%	12	789	+60.000%
2025-04-10	11.18	11.18	9.57	10.80	-14.286%	15	789	+66.667%
2025-04-09	8.06	12.60	8.06	12.60	+49.112%	13	780	+42.857%
2025-04-08	10.35	10.35	8.32	8.45	-8.152%	125	777	+113.018%
2025-04-07	9.27	9.45	9.20	9.20	-3.260%	20	713	+95.652%
2025-04-04	9.70	10.15	9.40	9.51	-21.079%	90	712	+89.274%
2025-04-03	11.60	12.80	11.60	12.05	-21.753%	89	706	+49.378%
2025-04-01	15.40	15.40	15.40	15.40	-1.282%	3	644	+16.883%
2025-03-31	15.30	15.60	15.30	15.60	+8.333%	14	643	+15.385%
2025-03-28	15.04	15.04	14.40	14.40	-22.912%	32	643	+25.000%
2025-03-26	18.95	18.95	18.68	18.68	-4.058%	91	631	-3.640%
2025-03-25	19.00	19.47	19.00	19.47	+12.543%	30	639	-7.550%
2025-03-21	17.30	17.30	17.30	17.30	-8.707%	2	619	+4.046%
2025-03-19	18.99	18.99	18.95	18.95	+1.067%	6	618	-5.013%
2025-03-18	18.75	18.75	18.75	18.75	-4.967%	1	617	-4.000%
2025-03-17	18.45	19.75	18.45	19.73	+10.843%	13	616	-8.768%
2025-03-14	18.01	18.01	17.80	17.80	+7.748%	10	621	+1.124%
2025-03-11	16.35	16.55	16.35	16.52	-5.166%	68	617	+8.959%
2025-03-10	17.42	17.42	17.42	17.42	+25.324%	1	551	+3.330%
2025-03-07	13.90	13.90	13.90	13.90	-12.192%	2	551	+29.496%
2025-03-06	15.83	15.83	15.83	15.83	-7.155%	6	551	+13.708%
2025-03-04	16.30	17.05	15.91	17.05	-16.789%	7	551	+5.572%
2025-03-03	20.40	20.58	20.40	20.49	+4.808%	12	551	-12.152%
2025-02-28	19.45	19.55	19.45	19.55	+5.108%	14	557	-7.928%
2025-02-27	18.54	18.60	18.52	18.60	+23.588%	6	557	-3.226%
2025-02-25	15.00	15.05	15.00	15.05	+5.024%	42	552	+19.601%
2025-02-21	15.40	15.40	14.33	14.33	-11.269%	14	552	+25.611%
2025-02-20	16.25	16.25	16.15	16.15	-4.720%	11	555	+11.455%
2025-02-19	16.65	16.95	16.65	16.95	+8.307%	8	546	+6.195%
2025-02-13	15.65	15.65	15.65	15.65	-2.188%	1	553	+15.016%
2025-02-12	16.00	16.00	16.00	16.00	-4.819%	1	553	+12.500%
2025-02-11	16.71	16.81	16.71	16.81	+3.446%	2	552	+7.079%
2025-02-10	16.25	16.25	16.25	16.25	-5.468%	2	552	+10.769%
2025-02-07	17.19	17.19	17.19	17.19	-10.469%	2	554	+4.712%
2025-02-05	18.74	19.20	18.74	19.20	+15.315%	4	555	-6.250%
2025-02-03	16.65	16.65	16.65	16.65	-15.008%	5	553	+8.108%
2025-01-30	19.59	19.59	19.59	19.59	+7.342%	3	548	-8.116%
2025-01-29	18.25	18.25	18.25	18.25	-1.351%	10	550	-1.370%
2025-01-28	18.50	18.50	18.50	18.50	+3.352%	1	540	-2.703%
2025-01-27	17.15	17.90	17.10	17.90	+1.994%	105	540	+0.559%
2025-01-24	17.15	17.55	17.15	17.55	+4.464%	4	441	+2.564%
2025-01-23	16.80	16.80	16.80	16.80	-2.890%	1	440	+7.143%
2025-01-22	17.50	17.50	15.91	17.30	+22.695%	16	439	+4.046%
2025-01-21	16.90	16.90	14.10	14.10	+7.634%	62	429	+27.660%
2025-01-17	12.50	13.20	12.50	13.10	+7.377%	116	371	+37.405%
2025-01-16	12.20	12.20	12.20	12.20	+3.215%	10	371	+47.541%
2025-01-15	11.90	11.90	11.60	11.82	-1.500%	13	381	+52.284%
2025-01-14	12.00	12.00	12.00	12.00	+33.333%	30	389	+50.000%
2025-01-13	9.00	9.00	9.00	9.00	0.000%	8	377	+100.000%
2025-01-10	9.18	9.18	9.00	9.00	-12.621%	10	369	+100.000%
2025-01-08	9.21	10.55	9.21	10.30	+11.957%	134	303	+74.757%
2025-01-07	9.30	9.30	9.20	9.20	+2.222%	31	303	+95.652%
2024-12-26	8.90	9.00	8.90	9.00	+2.157%	22	302	+100.000%
2024-12-23	8.81	8.81	8.81	8.81	+6.145%	2	302	+104.313%
2024-12-19	8.30	8.30	8.30	8.30	-7.778%	1	300	+116.867%
2024-12-18	9.01	9.01	9.00	9.00	+2.857%	2	300	+100.000%
2024-12-17	8.75	8.75	8.75	8.75	-6.915%	1	300	+105.714%
2024-12-13	9.15	9.40	9.15	9.40	+8.046%	38	300	+91.489%
2024-12-12	9.40	9.50	8.70	8.70	+4.819%	7	284	+106.897%
2024-12-10	8.00	8.30	8.00	8.30	-16.162%	4	283	+116.867%
2024-12-09	9.90	9.90	9.90	9.90	+5.996%	2	283	+81.818%
2024-12-03	9.00	9.34	9.00	9.34	-10.622%	6	283	+92.719%
2024-11-27	10.45	10.45	10.45	10.45	+26.055%	1	279	+72.249%
2024-11-20	8.46	8.46	8.29	8.29	-16.683%	5	279	+117.129%
2024-11-14	9.95	9.95	9.95	9.95	+1.531%	1	283	+80.905%
2024-11-13	9.61	9.80	9.61	9.80	+10.112%	2	283	+83.673%
2024-11-12	8.95	8.95	8.90	8.90	-13.592%	4	283	+102.247%
2024-11-07	10.30	10.30	10.30	10.30	+28.750%	4	279	+74.757%
2024-11-04	8.18	8.18	8.00	8.00	-1.599%	2	279	+125.000%
2024-10-30	8.23	8.23	8.13	8.13	-7.614%	4	279	+121.402%
2024-10-29	8.80	8.80	8.80	8.80	+17.333%	7	276	+104.545%
2024-10-25	7.50	7.50	7.50	7.50	-8.088%	4	276	+140.000%
2024-10-24	8.16	8.16	8.16	8.16	-2.275%	1	276	+120.588%
2024-10-23	8.00	8.40	7.75	8.35	-32.661%	7	275	+115.569%
2024-10-18	12.40	12.40	12.40	12.40	+7.359%	2	272	+45.161%
2024-10-10	11.55	11.55	11.55	11.55	-3.750%	4	271	+55.844%
2024-10-09	12.00	12.00	12.00	12.00	+1.695%	1	267	+50.000%
2024-10-08	11.80	11.80	11.80	11.80	-1.667%	2	267	+52.542%
2024-10-07	12.00	12.00	12.00	12.00	-0.166%	2	265	+50.000%
2024-10-04	12.02	12.02	12.02	12.02	-2.514%	4	267	+49.750%
2024-10-01	12.32	12.33	12.32	12.33	-4.788%	17	265	+45.985%
2024-09-30	12.95	12.95	12.95	12.95	-4.074%	1	272	+38.996%
2024-09-27	13.90	13.90	13.50	13.50	+7.143%	24	271	+33.333%
2024-09-24	12.50	12.85	12.50	12.60	+4.564%	26	270	+42.857%
2024-09-23	11.99	12.05	11.99	12.05	+15.091%	9	244	+49.378%
2024-09-12	10.47	10.47	10.47	10.47	+0.964%	1	244	+71.920%
2024-09-10	10.37	10.37	10.37	10.37	+2.167%	1	244	+73.578%
2024-09-09	10.10	10.15	9.98	10.15	+3.571%	6	243	+77.340%
2024-09-06	10.20	10.20	9.80	9.80	-10.256%	6	241	+83.673%
2024-09-04	10.92	10.92	10.92	10.92	+6.019%	5	242	+64.835%
2024-09-03	10.30	10.30	10.30	10.30	-9.649%	19	237	+74.757%
2024-08-30	11.40	11.40	11.40	11.40	+6.047%	2	238	+57.895%
2024-08-29	10.65	10.75	10.65	10.75	+5.807%	44	238	+67.442%
2024-08-28	10.16	10.16	10.16	10.16	+0.099%	1	199	+77.165%
2024-08-27	10.23	10.23	10.15	10.15	-0.490%	20	200	+77.340%
2024-08-26	10.20	10.20	10.20	10.20	+5.155%	1	180	+76.471%
2024-08-23	9.70	9.70	9.70	9.70	+7.182%	4	180	+85.567%
2024-08-22	9.05	9.05	9.05	9.05	+0.111%	1	178	+98.895%
2024-08-21	9.25	9.40	9.04	9.04	+4.872%	3	178	+99.115%
2024-08-15	9.20	9.20	8.62	8.62	+6.420%	8	180	+108.817%
2024-08-14	8.85	8.85	8.10	8.10	+3.713%	3	172	+122.222%
2024-08-12	7.95	7.95	7.81	7.81	-3.580%	2	169	+130.474%
2024-08-09	7.92	8.10	7.91	8.10	-10.989%	184	168	+122.222%
2024-08-06	9.10	9.10	9.10	9.10	+10.303%	4	77	+97.802%
2024-08-05	8.25	8.25	8.25	8.25	-13.158%	1	81	+118.182%
2024-07-31	9.50	9.50	9.50	9.50	-5.000%	10	80	+89.474%
2024-07-30	9.25	10.00	9.25	10.00	+8.460%	21	80	+80.000%
2024-07-29	10.15	10.15	8.95	9.22	+33.623%	23	62	+95.228%
2024-07-26	5.55	9.20	5.55	6.90	+174.900%	12	42	+160.870%
2024-07-12	2.51	2.51	2.51	2.51	+1.619%	2	41	+617.131%
2024-07-11	2.47	2.47	2.47	2.47	+12.273%	1	41	+628.745%
2024-07-09	1.85	2.20	1.85	2.20	+10.553%	11	40	+718.182%
2024-07-01	1.99	1.99	1.99	1.99	-22.266%	1	30	+804.523%
2024-06-27	2.60	2.60	2.56	2.56	+6.667%	5	29	+603.125%
2024-06-25	2.40	2.40	2.40	2.40	+3.896%	3	24	+650.000%
2024-06-24	2.31	2.31	2.31	2.31	+5.000%	1	21	+679.221%
2024-06-03	2.20	2.20	2.20	2.20	+20.219%	1	21	+718.182%
2024-05-29	1.91	1.91	1.83	1.83	-26.506%	3	20	+883.607%
2024-05-22	2.55	2.55	2.49	2.49	-0.400%	3	18	+622.892%
2024-05-21	2.79	2.79	2.50	2.50	-28.571%	2	18	+620.000%
2024-05-20	3.50	3.50	3.50	3.50	-15.459%	2	16	+414.286%
2024-05-17	3.45	4.14	3.45	4.14	+86.486%	4	16	+334.783%
2024-05-15	2.09	2.22	2.09	2.22	-33.133%	14	14	+710.811%
2024-03-27	3.32	3.32	3.32	3.32	+7.097%	1	541	+442.169%
2024-03-26	3.15	3.15	3.00	3.10	-13.889%	33	541	+480.645%
2024-03-25	3.60	3.60	3.60	3.60	-4.509%	25	540	+400.000%
2024-03-22	3.88	3.90	3.77	3.77	-5.276%	116	561	+377.454%
2024-03-21	4.25	4.35	3.97	3.98	-0.500%	82	504	+352.261%
2024-03-20	4.00	4.00	4.00	4.00	+23.457%	2	422	+350.000%
2024-03-19	3.20	3.38	3.20	3.24	-3.858%	217	424	+455.556%
2024-03-15	3.18	3.45	3.00	3.37	+23.897%	340	133	+434.125%
2024-03-13	2.37	2.72	2.25	2.72	+38.071%	65	133	+561.765%
2024-03-12	2.07	2.07	1.77	1.97	+51.538%	19	108	+813.706%
2024-03-06	1.30	1.30	1.30	1.30	0.000%	1	112	+1,284.615%
2024-03-05	1.50	1.50	1.30	1.30	+11.111%	59	111	+1,284.615%
2024-03-04	1.20	1.20	1.17	1.17	-4.878%	3	131	+1,438.462%
2024-03-01	1.25	1.25	1.23	1.23	+6.034%	4	130	+1,363.415%
2024-02-29	1.16	1.16	1.16	1.16	-5.691%	3	128	+1,451.724%
2024-02-28	1.23	1.23	1.23	1.23	-1.600%	16	131	+1,363.415%
2024-02-27	1.25	1.25	1.25	1.25	+1.626%	10	115	+1,340.000%
2024-02-26	1.23	1.23	1.23	1.23	0.000%	1	105	+1,363.415%
2024-02-23	1.32	1.32	1.21	1.23	-6.818%	60	104	+1,363.415%
2024-02-22	1.32	1.32	1.32	1.32	+5.600%	20	119	+1,263.636%
2024-02-20	1.25	1.25	1.25	1.25	-3.846%	1	128	+1,340.000%
2024-02-16	1.30	1.30	1.30	1.30	+4.839%	2	129	+1,284.615%
2024-02-13	1.23	1.30	1.23	1.24	-8.148%	12	129	+1,351.613%
2024-02-12	1.31	1.35	1.31	1.35	0.000%	4	140	+1,233.333%
2024-02-09	1.22	1.35	1.22	1.35	+13.445%	26	140	+1,233.333%
2024-02-08	1.19	1.27	1.19	1.19	-8.462%	20	124	+1,412.605%
2024-02-05	1.35	1.36	1.30	1.30	-10.345%	45	114	+1,284.615%
2024-02-02	1.45	1.45	1.45	1.45	-11.585%	1	87	+1,141.379%
2024-01-29	1.47	1.64	1.45	1.64	-0.606%	15	86	+997.561%
2024-01-26	1.65	1.65	1.65	1.65	0.000%	1	82	+990.909%
2024-01-25	1.40	1.66	1.40	1.65	+17.857%	6	81	+990.909%
2024-01-24	1.79	1.79	1.40	1.40	-20.455%	8	83	+1,185.714%
2024-01-23	2.22	2.22	1.60	1.76	-55.556%	25	77	+922.727%
2024-01-22	3.85	4.00	3.85	3.96	+10.000%	8	61	+354.545%
2024-01-17	3.60	3.60	3.60	3.60	-13.253%	2	59	+400.000%
2024-01-11	4.00	4.15	3.85	4.15	-17.000%	19	57	+333.735%
2024-01-04	5.00	5.00	5.00	5.00	+16.279%	1	38	+260.000%
2023-12-27	4.30	4.30	4.30	4.30	-5.495%	3	37	+318.605%
2023-12-22	4.55	4.55	4.55	4.55	+13.750%	1	39	+295.604%
2023-12-21	4.00	4.00	4.00	4.00	+6.667%	4	39	+350.000%
2023-12-20	3.75	3.75	3.75	3.75	-10.501%	1	35	+380.000%
2023-12-19	4.05	4.19	3.97	4.19	-0.238%	3	34	+329.594%
2023-12-15	4.20	4.20	4.20	4.20	-0.238%	1	33	+328.571%
2023-12-14	4.21	4.21	4.21	4.21	+40.333%	1	32	+327.553%
2023-12-13	3.32	3.32	3.00	3.00	-13.545%	4	31	+500.000%
2023-12-07	3.64	4.01	3.38	3.47	+16.835%	10	27	+418.732%
2023-12-04	2.97	2.97	2.97	2.97	+14.231%	4	22	+506.061%
2023-11-24	2.60	2.60	2.60	2.60	-7.143%	10	22	+592.308%
2023-11-15	2.80	2.80	2.80	2.80	+9.375%	1	22	+542.857%
2023-10-23	2.32	2.56	2.32	2.56	-1.916%	14	22	+603.125%
2023-10-18	2.86	2.98	2.57	2.61	+2.353%	23	24	+589.655%
2023-10-10	2.59	2.59	2.55	2.55	+2.000%	20	21	+605.882%
2023-10-04	2.50	2.50	2.50	2.50	-9.091%	1	2	+620.000%
2023-10-03	2.75	2.75	2.75	2.75	0.000%	1	1	+554.545%