Dark

MMM20260116C180
MMM Jan 16 2026 180.00 Call (MMM260116C00180000)
option OPRA

EOD

Jul 11, 2025

4.55-17.273%(-0.95)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-11	4.70	4.70	4.55	4.55	-17.273%	8	645	0.000%
2025-07-10	5.50	5.50	5.50	5.50	+17.021%	5	641	-17.273%
2025-07-09	4.56	4.70	4.50	4.70	+11.905%	7	641	-3.191%
2025-07-08	4.20	4.20	4.20	4.20	-4.110%	1	641	+8.333%
2025-07-07	4.22	4.38	4.22	4.38	-7.203%	2	640	+3.881%
2025-07-01	4.50	4.72	4.50	4.72	+23.560%	5	640	-3.602%
2025-06-24	3.82	3.82	3.82	3.82	+23.226%	4	639	+19.110%
2025-06-23	3.10	3.10	3.10	3.10	+9.541%	7	639	+46.774%
2025-06-18	2.63	2.83	2.63	2.83	+4.044%	2	639	+60.777%
2025-06-17	2.70	2.72	2.70	2.72	-14.196%	2	639	+67.279%
2025-06-10	3.10	3.17	3.10	3.17	+7.823%	3	638	+43.533%
2025-06-09	2.94	2.94	2.94	2.94	-14.535%	1	638	+54.762%
2025-06-06	3.52	3.62	3.42	3.44	-1.714%	8	638	+32.267%
2025-06-05	3.40	3.50	3.40	3.50	-12.500%	2	639	+30.000%
2025-06-03	4.00	4.00	4.00	4.00	+5.263%	1	639	+13.750%
2025-06-02	3.70	3.80	3.70	3.80	-15.367%	2	639	+19.737%
2025-05-30	4.42	4.49	4.42	4.49	-3.441%	4	639	+1.336%
2025-05-29	4.57	4.83	4.57	4.65	-1.064%	3	639	-2.151%
2025-05-28	4.51	4.70	4.51	4.70	+5.856%	2	638	-3.191%
2025-05-27	4.19	4.44	4.19	4.44	-8.075%	2	638	+2.477%
2025-05-22	4.66	4.89	4.66	4.83	-18.412%	3	638	-5.797%
2025-05-20	5.72	5.92	5.72	5.92	+9.024%	2	637	-23.142%
2025-05-19	5.29	5.43	5.29	5.43	-1.093%	2	637	-16.206%
2025-05-16	4.35	5.49	4.35	5.49	+30.095%	8	637	-17.122%
2025-05-15	4.07	4.22	4.07	4.22	+4.198%	2	637	+7.820%
2025-05-14	3.86	4.05	3.86	4.05	-10.793%	2	637	+12.346%
2025-05-13	4.38	4.62	4.38	4.54	+3.182%	6	637	+0.220%
2025-05-12	3.40	4.52	3.40	4.40	+46.667%	4	637	+3.409%
2025-05-08	2.80	3.00	2.80	3.00	+11.111%	24	637	+51.667%
2025-05-07	2.51	2.75	2.51	2.70	-1.099%	4	658	+68.519%
2025-05-06	2.66	2.77	2.65	2.73	-11.935%	4	658	+66.667%
2025-05-05	2.88	3.10	2.88	3.10	-3.427%	9	658	+46.774%
2025-05-02	2.79	3.34	2.79	3.21	+10.309%	10	665	+41.745%
2025-05-01	2.80	2.91	2.80	2.91	+10.227%	2	665	+56.357%
2025-04-30	2.54	2.64	2.54	2.64	-7.042%	2	665	+72.348%
2025-04-29	2.66	2.84	2.66	2.84	+3.273%	4	665	+60.211%
2025-04-28	2.65	2.91	2.53	2.75	-13.522%	6	665	+65.455%
2025-04-25	2.91	3.18	2.91	3.18	-4.217%	4	665	+43.082%
2025-04-24	3.01	3.32	3.01	3.32	+8.852%	6	665	+37.048%
2025-04-23	3.48	3.48	2.91	3.05	+2.349%	69	661	+49.180%
2025-04-22	2.84	3.05	2.84	2.98	+52.041%	5	722	+52.685%
2025-04-21	2.12	2.33	1.96	1.96	-28.467%	5	722	+132.143%
2025-04-17	2.74	2.74	2.74	2.74	-5.842%	3	722	+66.058%
2025-04-16	2.73	2.91	2.73	2.91	-21.351%	2	722	+56.357%
2025-04-15	3.70	3.70	3.70	3.70	-11.905%	9	722	+22.973%
2025-04-10	4.20	4.20	4.20	4.20	+8.808%	3	722	+8.333%
2025-04-07	3.55	3.86	3.32	3.86	+26.557%	13	722	+17.876%
2025-04-04	3.50	3.67	2.95	3.05	-27.033%	10	720	+49.180%
2025-04-03	4.42	4.42	4.18	4.18	-24.275%	9	721	+8.852%
2025-04-02	5.52	5.52	5.52	5.52	+4.348%	3	718	-17.572%
2025-03-31	5.17	5.29	5.17	5.29	-15.764%	2	718	-13.989%
2025-03-27	5.92	6.28	5.92	6.28	-10.922%	2	718	-27.548%
2025-03-26	7.05	7.05	7.04	7.05	-3.425%	99	718	-35.461%
2025-03-25	7.35	7.35	7.30	7.30	+1.671%	11	619	-37.671%
2025-03-24	7.36	7.40	7.18	7.18	+7.970%	3	617	-36.630%
2025-03-21	6.46	6.65	6.46	6.65	-11.333%	8	616	-31.579%
2025-03-20	7.60	7.60	7.50	7.50	+1.351%	49	616	-39.333%
2025-03-18	7.40	7.40	7.40	7.40	-7.500%	75	616	-38.514%
2025-03-17	7.69	8.00	7.69	8.00	+24.031%	3	546	-43.125%
2025-03-13	6.23	6.45	6.23	6.45	-12.955%	2	546	-29.457%
2025-03-12	7.32	7.55	7.32	7.41	+3.636%	6	546	-38.596%
2025-03-11	6.96	7.15	6.96	7.15	+5.926%	2	546	-36.364%
2025-03-10	6.40	6.75	6.40	6.75	+42.405%	4	546	-32.593%
2025-03-07	4.74	4.74	4.74	4.74	-23.548%	2	547	-4.008%
2025-03-05	6.20	6.35	6.05	6.20	-1.587%	56	547	-26.613%
2025-03-04	6.33	6.33	6.30	6.30	-22.222%	2	491	-27.778%
2025-03-03	8.38	8.38	8.10	8.10	-0.613%	2	493	-43.827%
2025-02-28	7.65	8.15	7.65	8.15	+21.280%	24	493	-44.172%
2025-02-27	6.95	7.09	6.72	6.72	+15.862%	3	504	-32.292%
2025-02-26	5.92	5.92	5.80	5.80	+3.757%	2	505	-21.552%
2025-02-25	5.55	5.59	5.55	5.59	+9.608%	11	495	-18.605%
2025-02-21	5.75	5.75	5.10	5.10	-18.400%	134	495	-10.784%
2025-02-20	6.25	6.25	6.25	6.25	+2.124%	2	560	-27.200%
2025-02-18	5.80	6.95	5.80	6.12	+1.157%	52	558	-25.654%
2025-02-14	6.05	6.05	6.05	6.05	+9.009%	32	492	-24.793%
2025-02-13	5.55	5.55	5.55	5.55	-8.264%	2	490	-18.018%
2025-02-11	6.05	6.05	6.05	6.05	+2.196%	1	490	-24.793%
2025-02-10	5.80	5.93	5.80	5.92	-5.128%	4	489	-23.142%
2025-02-07	6.24	6.24	6.24	6.24	-14.403%	4	489	-27.083%
2025-02-05	7.29	7.29	7.29	7.29	-0.546%	2	487	-37.586%
2025-01-31	7.59	7.80	7.33	7.33	-2.267%	226	486	-37.926%
2025-01-30	7.00	7.50	7.00	7.50	+7.914%	9	423	-39.333%
2025-01-29	7.05	7.05	6.84	6.95	+4.198%	421	423	-34.532%
2025-01-28	6.55	6.68	6.35	6.67	+8.455%	43	208	-31.784%
2025-01-24	6.26	6.32	6.15	6.15	-5.385%	26	167	-26.016%
2025-01-23	6.50	6.50	6.50	6.50	+12.069%	4	166	-30.000%
2025-01-21	5.25	6.10	4.65	5.80	+22.105%	111	166	-21.552%
2025-01-17	4.75	4.75	4.75	4.75	+13.095%	10	100	-4.211%
2025-01-15	4.20	4.20	4.20	4.20	+15.385%	10	100	+8.333%
2025-01-14	3.64	3.64	3.64	3.64	+10.303%	3	92	+25.000%
2025-01-13	3.30	3.30	3.30	3.30	+4.762%	1	89	+37.879%
2024-12-18	3.15	3.15	3.15	3.15	-14.865%	10	89	+44.444%
2024-11-14	3.70	3.70	3.70	3.70	+15.625%	19	89	+22.973%
2024-11-12	3.20	3.20	3.20	3.20	-34.694%	1	77	+42.188%
2024-10-16	4.90	4.90	4.90	4.90	+6.522%	1	77	-7.143%
2024-10-15	4.60	4.60	4.60	4.60	+9.524%	2	76	-1.087%
2024-09-03	4.20	4.20	4.20	4.20	+3.704%	35	74	+8.333%
2024-08-29	4.05	4.05	4.05	4.05	+28.571%	2	74	+12.346%
2024-08-15	3.15	3.15	3.15	3.15	-10.765%	101	74	+44.444%
2024-07-29	3.53	3.53	3.53	3.53	0.000%	1	1	+28.895%