Dark

MMM20260116C170
MMM Jan 16 2026 170.00 Call (MMM260116C00170000)
option OPRA

EOD

Jul 11, 2025

7.65-6.707%(-0.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-11	7.65	7.65	7.65	7.65	-6.707%	1	749	0.000%
2025-07-10	8.20	8.20	8.20	8.20	+6.494%	5	749	-6.707%
2025-07-09	7.50	7.84	7.50	7.70	+2.667%	6	754	-0.649%
2025-07-08	6.60	7.50	6.60	7.50	0.000%	4	750	+2.000%
2025-07-07	7.50	7.50	7.50	7.50	+11.940%	5	748	+2.000%
2025-07-03	6.70	6.70	6.70	6.70	-7.840%	3	751	+14.179%
2025-07-02	7.24	7.46	7.15	7.27	-7.975%	6	751	+5.227%
2025-07-01	7.32	7.90	7.32	7.90	+21.538%	5	763	-3.165%
2025-06-30	6.50	6.50	6.50	6.50	+1.881%	1	760	+17.692%
2025-06-26	5.50	6.38	5.50	6.38	+19.252%	7	760	+19.906%
2025-06-25	5.67	5.70	5.35	5.35	-13.430%	4	757	+42.991%
2025-06-24	5.75	6.18	5.75	6.18	+26.639%	3	755	+23.786%
2025-06-23	4.79	4.88	4.79	4.88	+9.172%	2	753	+56.762%
2025-06-18	4.33	4.47	4.33	4.47	-5.297%	2	753	+71.141%
2025-06-17	4.51	4.72	4.51	4.72	-9.751%	2	753	+62.076%
2025-06-12	5.29	5.52	5.23	5.23	+5.020%	7	753	+46.272%
2025-06-10	4.83	4.98	4.83	4.98	+4.403%	2	753	+53.614%
2025-06-09	4.61	4.77	4.61	4.77	-13.899%	2	753	+60.377%
2025-06-05	5.44	5.57	5.44	5.54	-9.625%	4	754	+38.087%
2025-06-04	6.10	6.13	6.10	6.13	-3.616%	2	755	+24.796%
2025-06-03	6.36	6.36	6.36	6.36	+7.980%	1	755	+20.283%
2025-06-02	5.89	5.89	5.89	5.89	-17.507%	10	756	+29.881%
2025-05-29	7.05	7.14	7.05	7.14	+3.478%	2	756	+7.143%
2025-05-28	6.90	6.90	6.90	6.90	+1.620%	15	755	+10.870%
2025-05-27	6.61	6.79	6.61	6.79	-0.147%	2	740	+12.666%
2025-05-22	6.80	6.80	6.80	6.80	-22.639%	1	740	+12.500%
2025-05-20	8.64	8.79	8.64	8.79	+5.018%	2	740	-12.969%
2025-05-16	6.85	8.37	6.85	8.37	+28.968%	20	740	-8.602%
2025-05-15	6.32	6.49	6.32	6.49	+7.273%	2	740	+17.874%
2025-05-14	6.25	6.25	6.02	6.05	-14.548%	11	739	+26.446%
2025-05-13	7.00	7.08	7.00	7.08	+4.118%	9	738	+8.051%
2025-05-12	6.80	6.89	6.80	6.80	+38.211%	35	733	+12.500%
2025-05-09	4.78	4.92	4.78	4.92	+12.586%	4	716	+55.488%
2025-05-07	4.22	4.37	4.22	4.37	-1.131%	2	716	+75.057%
2025-05-06	4.26	4.42	4.26	4.42	-10.345%	2	716	+73.077%
2025-05-02	5.04	5.31	4.93	4.93	+29.737%	10	716	+55.172%
2025-04-30	3.80	3.80	3.80	3.80	-13.242%	1	716	+101.316%
2025-04-29	4.26	4.38	4.26	4.38	+4.038%	2	717	+74.658%
2025-04-28	4.41	4.41	4.01	4.21	-6.444%	9	717	+81.710%
2025-04-25	4.87	4.87	4.50	4.50	-3.017%	32	714	+70.000%
2025-04-23	4.53	4.72	4.53	4.64	+49.677%	35	712	+64.871%
2025-04-21	3.50	3.50	3.10	3.10	-26.887%	11	698	+146.774%
2025-04-17	4.09	4.24	4.09	4.24	+9.561%	10	709	+80.425%
2025-04-16	4.40	4.40	3.83	3.87	-28.333%	4	709	+97.674%
2025-04-15	5.40	5.40	5.40	5.40	+0.935%	22	710	+41.667%
2025-04-14	5.35	5.35	5.35	5.35	+8.081%	1	732	+42.991%
2025-04-10	6.15	6.15	4.95	4.95	+19.855%	50	732	+54.545%
2025-04-09	4.13	4.13	4.13	4.13	-19.020%	2	742	+85.230%
2025-04-07	4.80	5.10	4.80	5.10	+0.196%	4	742	+50.000%
2025-04-04	5.03	5.09	5.03	5.09	-17.903%	4	743	+50.295%
2025-04-03	6.38	6.38	5.78	6.20	-20.615%	6	743	+23.387%
2025-04-01	8.05	8.05	7.81	7.81	-24.175%	12	746	-2.049%
2025-03-25	10.25	10.30	10.25	10.30	+0.980%	5	751	-25.728%
2025-03-20	10.20	10.20	10.20	10.20	+1.898%	5	746	-25.000%
2025-03-18	10.01	10.01	10.01	10.01	-7.742%	1	741	-23.576%
2025-03-17	10.85	10.85	10.85	10.85	+14.211%	1	741	-29.493%
2025-03-12	9.50	9.50	9.50	9.50	-2.962%	9	741	-19.474%
2025-03-11	9.53	9.79	9.53	9.79	+7.112%	44	741	-21.859%
2025-03-10	9.20	9.20	9.14	9.14	+27.654%	3	720	-16.302%
2025-03-07	7.16	7.16	7.16	7.16	-38.856%	4	720	+6.844%
2025-03-03	11.71	11.71	11.71	11.71	+2.271%	1	720	-34.671%
2025-02-28	11.00	11.45	11.00	11.45	+18.530%	8	720	-33.188%
2025-02-27	9.89	10.02	9.60	9.66	+21.357%	11	718	-20.807%
2025-02-25	7.92	7.96	7.92	7.96	+6.417%	2	712	-3.894%
2025-02-24	6.95	7.57	6.95	7.48	+5.352%	9	712	+2.273%
2025-02-21	7.65	7.86	7.00	7.10	-17.442%	452	712	+7.746%
2025-02-19	8.60	8.60	8.60	8.60	+6.304%	2	525	-11.047%
2025-02-13	7.98	8.13	7.98	8.09	-4.260%	4	525	-5.439%
2025-02-12	8.30	8.49	8.30	8.45	-3.429%	12	525	-9.467%
2025-02-11	8.62	8.77	8.62	8.75	+4.790%	7	524	-12.571%
2025-02-10	8.35	8.35	8.35	8.35	-7.222%	2	521	-8.383%
2025-02-07	9.45	9.45	9.00	9.00	-10.000%	38	521	-15.000%
2025-02-04	9.68	10.00	9.68	10.00	+8.225%	4	521	-23.500%
2025-02-03	8.80	9.30	8.80	9.24	-10.291%	31	517	-17.208%
2025-01-31	10.90	10.90	10.30	10.30	-1.905%	16	526	-25.728%
2025-01-30	10.00	10.60	10.00	10.50	+7.692%	35	522	-27.143%
2025-01-29	9.75	9.75	9.75	9.75	+2.632%	1	493	-21.538%
2025-01-28	10.20	10.20	9.11	9.50	+6.145%	8	492	-19.474%
2025-01-24	9.00	9.03	8.85	8.95	-2.928%	320	491	-14.525%
2025-01-23	9.22	9.22	9.22	9.22	-4.752%	6	356	-17.028%
2025-01-22	9.15	9.68	9.15	9.68	+24.422%	23	350	-20.971%
2025-01-21	8.22	8.37	7.78	7.78	+29.667%	8	327	-1.671%
2025-01-16	6.00	6.00	6.00	6.00	0.000%	1	324	+27.500%
2025-01-15	6.00	6.00	5.93	6.00	+6.572%	110	323	+27.500%
2025-01-14	5.36	5.63	5.36	5.63	+6.226%	4	272	+35.879%
2025-01-13	5.30	5.30	5.30	5.30	-1.852%	200	268	+44.340%
2025-01-08	5.50	5.55	5.38	5.40	+39.896%	38	42	+41.667%
2024-12-30	3.86	3.86	3.86	3.86	-14.031%	6	42	+98.187%
2024-12-18	4.49	4.49	4.49	4.49	-3.441%	6	39	+70.379%
2024-11-26	4.65	4.65	4.65	4.65	-7.921%	5	39	+64.516%
2024-11-12	5.05	5.05	5.05	5.05	+20.238%	1	35	+51.485%
2024-11-04	4.20	4.20	4.20	4.20	+2.439%	1	34	+82.143%
2024-10-31	4.10	4.10	4.10	4.10	-38.346%	1	34	+86.585%
2024-10-17	6.65	6.65	6.65	6.65	+14.655%	1	35	+15.038%
2024-10-10	5.80	5.80	5.80	5.80	-12.782%	1	34	+31.897%
2024-10-08	6.65	6.65	6.65	6.65	+3.906%	1	33	+15.038%
2024-09-23	6.40	6.40	6.40	6.40	+16.364%	1	33	+19.531%
2024-09-06	5.50	5.50	5.50	5.50	+1.852%	2	32	+39.091%
2024-09-03	5.40	5.40	5.40	5.40	+2.857%	2	33	+41.667%
2024-08-29	5.25	5.25	5.25	5.25	-1.869%	2	33	+45.714%
2024-08-26	5.35	5.35	5.35	5.35	+10.766%	4	31	+42.991%
2024-08-23	4.83	4.83	4.83	4.83	+26.772%	2	31	+58.385%
2024-08-20	3.81	3.81	3.81	3.81	-10.353%	1	31	+100.787%
2024-08-07	4.25	4.25	3.80	4.25	-15.000%	10	30	+80.000%
2024-08-02	5.00	5.00	5.00	5.00	+3.093%	1	20	+53.000%
2024-07-29	4.90	4.90	4.85	4.85	0.000%	19	19	+57.732%