Dark

MMM20260116C165
MMM Jan 16 2026 165.00 Call (MMM260116C00165000)
option OPRA

EOD

Jul 10, 2025

10.95+8.955%(+0.90)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-10	10.64	10.95	10.64	10.95	+8.955%	3	717	0.000%
2025-07-09	9.28	10.05	9.28	10.05	+11.173%	3	714	+8.955%
2025-07-02	8.87	9.04	8.87	9.04	-2.796%	2	712	+21.128%
2025-07-01	9.38	10.03	9.30	9.30	+11.645%	13	727	+17.742%
2025-06-30	8.02	8.33	8.02	8.33	-0.833%	2	720	+31.453%
2025-06-27	8.40	8.40	8.40	8.40	+9.091%	1	720	+30.357%
2025-06-26	6.99	7.70	6.99	7.70	+15.269%	4	719	+42.208%
2025-06-25	6.68	6.68	6.68	6.68	-11.523%	1	719	+63.922%
2025-06-24	7.15	7.55	7.10	7.55	+34.821%	105	720	+45.033%
2025-06-20	5.60	5.60	5.60	5.60	+1.818%	4	642	+95.536%
2025-06-18	5.44	5.61	5.44	5.50	-7.718%	3	639	+99.091%
2025-06-17	5.82	5.96	5.82	5.96	-4.640%	2	639	+83.725%
2025-06-16	6.25	6.25	6.25	6.25	+13.636%	5	639	+75.200%
2025-06-13	5.75	6.11	5.50	5.50	-17.665%	162	639	+99.091%
2025-06-12	6.68	6.68	6.68	6.68	-7.862%	8	599	+63.922%
2025-06-11	6.63	7.25	6.63	7.25	+17.124%	3	591	+51.034%
2025-06-10	5.97	6.19	5.97	6.19	+0.162%	2	591	+76.898%
2025-06-09	6.10	6.18	5.71	6.18	-14.404%	5	591	+77.184%
2025-06-06	7.10	7.22	7.10	7.22	+7.761%	4	590	+51.662%
2025-06-05	6.74	6.74	6.70	6.70	-12.987%	2	591	+63.433%
2025-06-03	7.62	7.79	7.62	7.70	-10.465%	3	590	+42.208%
2025-05-28	8.60	8.60	8.60	8.60	-1.602%	7	589	+27.326%
2025-05-27	8.59	8.74	8.59	8.74	+1.628%	2	589	+25.286%
2025-05-23	8.60	8.60	8.60	8.60	-4.338%	104	544	+27.326%
2025-05-22	8.71	8.99	8.71	8.99	-16.759%	2	544	+21.802%
2025-05-20	10.80	10.80	10.80	10.80	+3.152%	3	544	+1.389%
2025-05-19	10.47	10.47	10.47	10.47	-1.690%	1	544	+4.585%
2025-05-16	10.20	10.65	10.20	10.65	+20.475%	10	544	+2.817%
2025-05-13	8.70	8.84	8.69	8.84	+4.000%	8	544	+23.869%
2025-05-12	8.50	8.50	8.50	8.50	+39.344%	1	543	+28.824%
2025-05-09	5.97	6.14	5.95	6.10	+12.963%	16	543	+79.508%
2025-05-07	5.29	5.40	5.29	5.40	+9.756%	2	542	+102.778%
2025-05-06	4.92	4.92	4.92	4.92	-15.753%	10	542	+122.561%
2025-05-02	5.84	5.84	5.84	5.84	+8.148%	20	552	+87.500%
2025-05-01	5.40	5.45	5.35	5.40	+2.079%	436	552	+102.778%
2025-04-30	5.08	5.29	5.08	5.29	-4.685%	2	545	+106.994%
2025-04-28	5.00	5.55	4.95	5.55	-8.264%	5	545	+97.297%
2025-04-25	5.73	6.05	5.69	6.05	-5.469%	20	545	+80.992%
2025-04-24	5.65	6.40	5.65	6.40	+10.535%	3	546	+71.094%
2025-04-23	6.93	7.30	5.67	5.79	-3.500%	24	544	+89.119%
2025-04-22	5.32	6.00	5.32	6.00	+73.913%	20	565	+82.500%
2025-04-21	3.45	3.45	3.45	3.45	-31.000%	1	562	+217.391%
2025-04-17	5.00	5.00	5.00	5.00	-0.200%	4	558	+119.000%
2025-04-16	5.15	5.38	5.01	5.01	-26.324%	5	558	+118.563%
2025-04-11	6.50	6.80	6.50	6.80	+12.769%	16	557	+61.029%
2025-04-10	6.14	6.14	6.03	6.03	-15.070%	2	564	+81.592%
2025-04-09	4.95	7.10	4.95	7.10	+24.561%	18	565	+54.225%
2025-04-07	5.70	5.70	5.70	5.70	+12.871%	2	557	+92.105%
2025-04-04	5.75	6.20	5.05	5.05	-31.757%	8	557	+116.832%
2025-04-03	7.60	7.60	7.40	7.40	-20.000%	4	561	+47.973%
2025-04-02	9.25	9.25	9.25	9.25	-1.070%	1	563	+18.378%
2025-04-01	9.35	9.35	9.30	9.35	+6.250%	7	562	+17.112%
2025-03-31	8.83	8.83	8.80	8.80	-7.368%	9	558	+24.432%
2025-03-28	9.50	9.50	9.50	9.50	-5.190%	2	549	+15.263%
2025-03-27	10.02	10.02	10.02	10.02	-19.840%	2	550	+9.281%
2025-03-25	12.50	12.50	12.50	12.50	+9.649%	1	550	-12.400%
2025-03-20	11.40	11.40	11.40	11.40	-4.202%	6	549	-3.947%
2025-03-19	11.90	11.90	11.90	11.90	+3.478%	7	548	-7.983%
2025-03-14	11.50	11.50	11.50	11.50	+12.745%	2	541	-4.783%
2025-03-13	10.20	10.20	10.20	10.20	-14.644%	1	540	+7.353%
2025-03-12	11.95	11.95	11.95	11.95	+17.157%	1	540	-8.368%
2025-03-11	11.50	11.50	10.20	10.20	+21.284%	2	539	+7.353%
2025-03-07	8.47	8.47	8.41	8.41	-18.744%	10	538	+30.202%
2025-03-05	10.35	10.35	10.35	10.35	0.000%	1	541	+5.797%
2025-03-04	10.35	10.35	10.35	10.35	-21.591%	1	540	+5.797%
2025-02-28	12.50	13.20	12.50	13.20	+14.286%	46	539	-17.045%
2025-02-27	11.55	11.55	11.55	11.55	+15.500%	1	560	-5.195%
2025-02-26	8.45	10.00	8.45	10.00	0.000%	2	559	+9.500%
2025-02-25	9.60	10.00	9.60	10.00	-2.439%	23	559	+9.500%
2025-02-20	10.05	10.30	9.95	10.25	-1.442%	271	558	+6.829%
2025-02-19	10.40	10.40	10.40	10.40	0.000%	1	484	+5.288%
2025-02-18	10.40	10.40	10.40	10.40	-0.192%	1	484	+5.288%
2025-02-11	10.27	10.42	10.27	10.42	+3.168%	4	483	+5.086%
2025-02-10	9.95	10.10	9.95	10.10	-8.265%	2	483	+8.416%
2025-02-07	10.89	11.07	10.88	11.01	-3.843%	28	483	-0.545%
2025-02-06	11.45	11.45	11.45	11.45	+3.153%	8	477	-4.367%
2025-02-04	11.10	11.10	11.10	11.10	+1.835%	2	485	-1.351%
2025-02-03	11.00	11.00	10.90	10.90	-9.544%	2	483	+0.459%
2025-01-31	12.70	12.70	12.05	12.05	-3.213%	32	481	-9.129%
2025-01-30	12.30	12.45	12.30	12.45	+12.162%	18	477	-12.048%
2025-01-28	11.12	11.12	11.10	11.10	+3.256%	9	477	-1.351%
2025-01-27	10.75	10.75	10.75	10.75	+2.381%	1	472	+1.860%
2025-01-24	10.50	10.50	10.50	10.50	-1.593%	2	472	+4.286%
2025-01-23	10.40	10.67	10.40	10.67	-0.373%	12	471	+2.624%
2025-01-22	11.18	11.18	9.77	10.71	+8.731%	304	465	+2.241%
2025-01-21	9.79	10.10	9.65	9.85	+19.394%	75	434	+11.168%
2025-01-17	8.18	8.25	8.18	8.25	+17.354%	14	360	+32.727%
2025-01-15	7.03	7.03	7.03	7.03	-0.706%	1	360	+55.761%
2025-01-14	6.78	7.08	6.76	7.08	+35.893%	136	359	+54.661%
2025-01-08	5.21	5.21	5.21	5.21	-3.519%	60	257	+110.173%
2025-01-07	5.28	5.40	5.28	5.40	+8.216%	110	257	+102.778%
2024-12-30	4.99	4.99	4.99	4.99	-11.681%	1	150	+119.439%
2024-12-12	5.65	5.65	5.65	5.65	-3.419%	1	151	+93.805%
2024-11-13	5.85	5.85	5.85	5.85	+15.385%	28	150	+87.179%
2024-10-29	5.07	5.07	5.07	5.07	+8.102%	1	128	+115.976%
2024-10-24	4.73	4.73	4.55	4.69	-10.325%	50	127	+133.475%
2024-10-23	4.95	5.23	4.77	5.23	-34.950%	3	97	+109.369%
2024-10-16	8.04	8.04	8.04	8.04	-1.951%	1	94	+36.194%
2024-09-24	8.20	8.25	8.20	8.20	+18.841%	20	93	+33.537%
2024-08-29	6.80	7.05	6.80	6.90	+9.524%	12	93	+58.696%
2024-08-26	6.30	6.30	6.30	6.30	+18.868%	2	90	+73.810%
2024-08-19	5.30	5.30	5.30	5.30	-0.935%	3	88	+106.604%
2024-08-14	5.55	5.55	5.35	5.35	+10.309%	2	85	+104.673%
2024-08-12	4.80	4.85	4.80	4.85	-6.731%	36	84	+125.773%
2024-08-08	5.20	5.20	5.20	5.20	-7.143%	47	49	+110.577%
2024-08-05	5.60	5.60	5.60	5.60	+0.539%	2	24	+95.536%
2024-08-02	5.82	5.82	5.57	5.57	-9.283%	40	22	+96.589%
2024-07-31	6.14	6.14	6.14	6.14	0.000%	2	2	+78.339%