Dark

MMM20260918C150
MMM Sep 18 2026 150.00 Call (MMM260918C00150000)
option OPRA

EOD

Aug 3, 2026

28.45-8.107%(-2.51)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	28.5500	28.6500	28.4500	28.4500	-8.107%	7	1,172	0.000%
2026-07-29	32.4500	32.4500	30.8300	30.9600	-9.500%	3	1,171	-8.107%
2026-07-28	34.2100	34.2100	34.2100	34.2100	+58.014%	1	1,171	-16.837%
2026-07-23	22.1700	22.1700	21.6500	21.6500	-6.479%	12	1,171	+31.409%
2026-07-21	22.7600	26.0100	22.2800	23.1500	+60.319%	8	1,161	+22.894%
2026-07-20	14.4500	14.4500	14.4400	14.4400	-8.608%	2	1,165	+97.022%
2026-07-16	16.3400	16.3600	15.8000	15.8000	+25.596%	14	1,164	+80.063%
2026-07-09	12.5800	12.5800	12.5800	12.5800	+8.355%	1	1,155	+126.153%
2026-07-08	11.5800	11.6100	11.5800	11.6100	-12.045%	3	1,155	+145.047%
2026-07-07	13.2000	13.2000	13.2000	13.2000	-5.036%	1	1,158	+115.530%
2026-07-06	13.8900	13.9000	13.8900	13.9000	-18.666%	2	1,159	+104.676%
2026-06-30	17.0700	17.0900	17.0700	17.0900	-10.524%	10	1,160	+66.472%
2026-06-29	19.1000	19.1000	19.1000	19.1000	-13.300%	10	1,150	+48.953%
2026-06-25	22.0300	22.0300	22.0300	22.0300	+1.521%	1	1,160	+29.142%
2026-06-24	20.5000	21.7000	20.5000	21.7000	+35.795%	3	1,161	+31.106%
2026-06-17	17.2000	18.8200	15.9800	15.9800	+5.062%	10	1,170	+78.035%
2026-06-15	15.2100	15.2100	15.2100	15.2100	+9.032%	2	1,170	+87.048%
2026-06-11	15.5000	15.5000	13.8500	13.9500	-7.000%	34	1,170	+103.943%
2026-06-10	12.7500	17.6000	12.7500	15.0000	+4.167%	8	1,168	+89.667%
2026-06-09	12.9500	14.4000	12.9500	14.4000	+9.924%	52	1,172	+97.569%
2026-06-08	13.1000	13.1000	13.1000	13.1000	+10.084%	40	1,216	+117.176%
2026-06-05	11.9000	11.9000	11.9000	11.9000	-0.833%	1	1,216	+139.076%
2026-06-04	12.0000	12.0000	12.0000	12.0000	+2.128%	2	1,216	+137.083%
2026-06-03	11.7500	11.7500	11.7500	11.7500	+4.911%	1	1,214	+142.128%
2026-06-02	11.2000	11.2000	11.2000	11.2000	+5.660%	1	1,214	+154.018%
2026-06-01	11.9000	11.9000	10.6000	10.6000	-12.397%	101	1,213	+168.396%
2026-05-28	12.0200	12.1000	12.0200	12.1000	-14.367%	3	1,113	+135.124%
2026-05-27	13.5400	14.4100	13.5400	14.1300	+10.391%	12	1,115	+101.345%
2026-05-26	12.5500	13.1500	12.5500	12.8000	+4.918%	18	1,113	+122.266%
2026-05-22	11.8500	12.5500	11.8500	12.2000	+9.026%	16	1,115	+133.197%
2026-05-21	10.1500	11.4500	10.1500	11.1900	+7.081%	22	1,127	+154.245%
2026-05-20	9.6000	10.4500	9.5000	10.4500	-11.591%	8	1,127	+172.249%
2026-05-18	8.4500	11.8200	8.4500	11.8200	+40.714%	18	1,124	+140.694%
2026-05-15	8.2500	8.6000	8.0500	8.4000	+0.358%	16	1,124	+238.690%
2026-05-14	8.9900	8.9900	8.1000	8.3700	-10.957%	6	1,125	+239.904%
2026-05-13	8.7000	9.4500	8.7000	9.4000	+34.286%	10	1,125	+202.660%
2026-05-12	6.5000	7.0000	6.5000	7.0000	-0.709%	5	1,125	+306.429%
2026-05-11	7.2000	7.2000	7.0500	7.0500	-2.083%	301	1,125	+303.546%
2026-05-08	7.2000	7.2000	7.2000	7.2000	-5.263%	3	928	+295.139%
2026-05-07	8.0500	8.0500	7.6000	7.6000	-11.628%	6	930	+274.342%
2026-05-06	8.8000	9.1000	8.6000	8.6000	+16.216%	9	929	+230.814%
2026-05-05	6.9700	7.5500	6.9700	7.4000	+5.866%	9	934	+284.459%
2026-05-04	7.6000	7.8000	6.9500	6.9900	-4.898%	23	931	+307.010%
2026-05-01	9.7000	9.7000	7.1600	7.3500	-16.477%	508	425	+287.075%
2026-04-30	8.2200	9.1500	8.2200	8.8000	+7.975%	14	425	+223.295%
2026-04-29	8.1500	8.1500	8.1500	8.1500	-6.214%	1	414	+249.080%
2026-04-28	8.7500	8.7500	8.6900	8.6900	-3.444%	89	413	+227.388%
2026-04-27	8.9500	9.2000	8.6000	9.0000	+1.124%	7	350	+216.111%
2026-04-24	9.2000	9.2000	8.9000	8.9000	+2.417%	7	347	+219.663%
2026-04-23	9.5000	9.5000	8.6900	8.6900	-7.847%	4	340	+227.388%
2026-04-22	10.9000	10.9000	9.4300	9.4300	-13.088%	4	338	+201.697%
2026-04-21	11.8500	11.8500	10.8500	10.8500	-14.902%	22	329	+162.212%
2026-04-13	12.0000	12.7500	12.0000	12.7500	-0.855%	4	329	+123.137%
2026-04-10	12.8600	12.8600	12.8600	12.8600	+8.523%	1	329	+121.229%
2026-04-08	12.3200	12.6000	11.8500	11.8500	+23.438%	5	328	+140.084%
2026-04-07	9.9400	9.9400	9.6000	9.6000	-6.341%	5	328	+196.354%
2026-04-06	10.5000	10.5000	10.2500	10.2500	-0.485%	5	327	+177.561%
2026-04-02	10.3000	10.3000	10.3000	10.3000	-9.251%	1	323	+176.214%
2026-04-01	11.3500	11.3500	11.0500	11.3500	+10.732%	7	323	+150.661%
2026-03-31	10.3000	10.3000	10.2500	10.2500	-0.485%	3	318	+177.561%
2026-03-30	10.5000	10.5500	10.3000	10.3000	-12.933%	5	317	+176.214%
2026-03-27	11.2500	11.8300	11.2000	11.8300	+1.458%	5	315	+140.490%
2026-03-26	11.6600	11.6600	11.6600	11.6600	-7.460%	1	310	+143.997%
2026-03-23	12.6000	12.6000	12.6000	12.6000	+38.462%	42	309	+125.794%
2026-03-20	9.6500	9.6500	9.1000	9.1000	-12.077%	4	267	+212.637%
2026-03-19	10.3500	10.3500	10.3500	10.3500	-10.390%	2	263	+174.879%
2026-03-18	11.1500	11.5500	11.1500	11.5500	-16.304%	9	263	+146.320%
2026-03-12	13.8000	13.8000	13.8000	13.8000	-17.266%	10	256	+106.159%
2026-03-11	16.6800	16.6800	16.6800	16.6800	+17.880%	1	246	+70.564%
2026-03-09	14.1500	14.1500	14.1500	14.1500	-13.403%	1	245	+101.060%
2026-03-06	16.3400	16.3400	16.3400	16.3400	-23.322%	2	244	+74.113%
2026-03-04	21.3100	21.3100	21.3100	21.3100	+7.899%	1	243	+33.505%
2026-03-03	19.7500	19.7500	19.7500	19.7500	-18.219%	1	243	+44.051%
2026-02-26	24.1500	24.1500	24.1500	24.1500	+1.258%	1	242	+17.805%
2026-02-23	23.8500	23.8500	23.8500	23.8500	-0.625%	3	242	+19.287%
2026-02-18	24.0000	24.0000	24.0000	24.0000	-20.792%	1	242	+18.542%
2026-02-13	30.3000	30.3000	30.3000	30.3000	+8.408%	2	241	-6.106%
2026-02-10	27.9500	27.9500	27.9500	27.9500	-6.833%	2	241	+1.789%
2026-02-06	28.8000	30.0000	28.4500	30.0000	+34.590%	463	241	-5.167%
2026-02-04	22.2500	22.2900	22.2500	22.2900	+54.792%	6	77	+27.636%
2026-02-02	14.5500	14.5500	14.4000	14.4000	-28.180%	11	80	+97.569%
2026-01-26	20.3000	20.3000	20.0500	20.0500	-16.389%	2	71	+41.895%
2026-01-07	23.9800	23.9800	23.9800	23.9800	+8.704%	1	71	+18.641%
2025-12-22	22.0600	22.0600	22.0600	22.0600	-6.959%	29	78	+28.966%
2025-12-19	23.8000	23.8000	23.7100	23.7100	-18.015%	29	78	+19.992%
2025-12-12	28.9200	28.9200	28.9200	28.9200	+8.315%	14	70	-1.625%
2025-12-10	26.7000	26.7000	26.7000	26.7000	+3.891%	1	77	+6.554%
2025-12-08	25.7000	25.7000	25.7000	25.7000	-21.335%	10	76	+10.700%
2025-12-03	32.6700	32.6700	32.6700	32.6700	+11.616%	1	66	-12.917%
2025-11-17	29.2700	29.2700	29.2700	29.2700	-2.983%	2	65	-2.802%
2025-11-13	30.1700	30.1700	30.1700	30.1700	+3.499%	10	67	-5.701%
2025-11-10	28.1700	29.1500	28.1700	29.1500	+16.834%	9	61	-2.401%
2025-11-03	24.9500	24.9500	24.9500	24.9500	-20.211%	1	53	+14.028%
2025-10-24	31.2700	31.2700	31.2700	31.2700	-1.294%	1	53	-9.018%
2025-10-23	31.6800	31.6800	31.6800	31.6800	+19.547%	10	54	-10.196%
2025-10-21	22.9000	26.5000	22.9000	26.5000	+26.190%	28	44	+7.358%
2025-10-15	21.7000	21.7000	21.0000	21.0000	+5.000%	25	49	+35.476%
2025-10-09	20.0000	20.0000	20.0000	20.0000	-8.467%	2	42	+42.250%
2025-10-08	21.8500	21.8500	21.8500	21.8500	-2.237%	4	42	+30.206%
2025-10-07	22.2400	22.3500	22.2400	22.3500	+0.359%	2	42	+27.293%
2025-10-06	22.1300	22.2700	22.1300	22.2700	-8.354%	2	42	+27.750%
2025-10-03	24.7200	24.8600	24.3000	24.3000	+17.847%	6	42	+17.078%
2025-09-30	20.3200	20.6200	20.3200	20.6200	+1.078%	2	42	+37.973%
2025-09-26	20.2500	20.4000	20.2500	20.4000	+0.741%	2	42	+39.461%
2025-09-25	20.2500	20.2500	20.2500	20.2500	-10.239%	1	41	+40.494%
2025-09-23	22.5600	22.5600	22.5600	22.5600	+1.530%	1	40	+26.108%
2025-09-15	22.2200	22.2200	22.2200	22.2200	+7.291%	1	40	+28.038%
2025-09-10	20.5400	20.7100	20.5400	20.7100	+2.272%	2	39	+37.373%
2025-09-04	20.1300	20.2500	20.0500	20.2500	+4.489%	18	39	+40.494%
2025-09-03	19.1400	19.3800	19.1400	19.3800	-15.519%	2	23	+46.801%
2025-08-29	22.7800	22.9400	22.7800	22.9400	-2.920%	2	22	+24.019%
2025-08-28	23.3500	23.6300	23.3500	23.6300	+5.774%	4	22	+20.398%
2025-08-26	22.1700	22.4200	22.1700	22.3400	-3.038%	4	21	+27.350%
2025-08-25	23.0100	23.0400	23.0100	23.0400	+4.537%	2	21	+23.481%
2025-08-20	20.8000	22.0400	20.8000	22.0400	-7.356%	3	21	+29.083%
2025-08-12	23.7800	23.7900	23.7800	23.7900	+20.456%	2	20	+19.588%
2025-08-07	19.6500	19.7500	19.6500	19.7500	+1.857%	2	20	+44.051%
2025-08-06	19.0400	19.3900	19.0400	19.3900	+1.148%	4	20	+46.725%
2025-08-05	19.1800	19.1800	19.1700	19.1700	+8.612%	3	20	+48.409%
2025-08-04	17.6000	17.6500	17.6000	17.6500	-14.817%	14	17	+61.190%
2025-07-23	20.8000	20.8000	20.7200	20.7200	+4.225%	2	8	+37.307%
2025-07-22	19.8200	19.8800	19.8200	19.8800	-20.353%	2	7	+43.109%
2025-07-15	24.7500	24.9600	24.7500	24.9600	-1.964%	2	7	+13.982%
2025-07-14	25.3000	25.6200	25.2900	25.4600	-1.926%	4	7	+11.744%
2025-07-10	25.8200	25.9600	25.8200	25.9600	+16.674%	2	5	+9.592%
2025-07-08	22.2500	22.2500	22.2500	22.2500	-5.319%	2	5	+27.865%
2025-07-03	23.5000	23.5000	23.5000	23.5000	+6.818%	1	4	+21.064%
2025-06-30	22.0000	22.0000	22.0000	22.0000	+8.803%	1	4	+29.318%
2025-06-25	19.9800	20.2200	19.9800	20.2200	-2.319%	2	3	+40.702%
2025-06-11	20.4100	20.7000	20.4100	20.7000	-4.388%	2	3	+37.440%
2025-05-30	21.6500	21.6500	21.6500	21.6500	-1.859%	2	2	+31.409%
2025-05-27	22.0600	22.0600	22.0600	22.0600	0.000%	1	1	+28.966%