Dark

MMM20260918C155
MMM Sep 18 2026 155.00 Call (MMM260918C00155000)
option OPRA

EOD

Aug 3, 2026

23.10+5.963%(+1.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	23.1000	23.1000	23.1000	23.1000	+5.963%	2	235	0.000%
2026-07-31	21.8000	21.9200	21.8000	21.8000	-28.758%	3	236	+5.963%
2026-07-28	27.5800	30.6000	27.5800	30.6000	+68.688%	25	234	-24.510%
2026-07-24	18.1400	18.1400	18.1400	18.1400	-2.682%	1	237	+27.343%
2026-07-22	19.5000	19.5500	18.6400	18.6400	+2.249%	5	238	+23.927%
2026-07-21	19.6900	22.3000	18.2300	18.2300	+65.727%	22	241	+26.714%
2026-07-20	11.0000	11.0000	11.0000	11.0000	-14.197%	1	251	+110.000%
2026-07-16	12.8200	12.8200	12.8200	12.8200	+3.722%	12	251	+80.187%
2026-07-15	12.4300	12.4300	12.3600	12.3600	+30.794%	2	263	+86.893%
2026-07-09	9.4500	9.4500	9.4500	9.4500	+16.667%	1	264	+144.444%
2026-07-08	8.5000	8.5000	8.1000	8.1000	-19.242%	21	264	+185.185%
2026-07-06	10.3000	10.3000	10.0300	10.0300	-19.760%	8	251	+130.309%
2026-07-02	12.4500	12.5000	12.4500	12.5000	-4.215%	6	240	+84.800%
2026-07-01	13.0500	13.0500	13.0500	13.0500	-12.062%	1	240	+77.011%
2026-06-29	14.8400	14.8400	14.8400	14.8400	-16.394%	5	240	+55.660%
2026-06-24	16.7500	17.7500	16.7500	17.7500	+37.597%	6	237	+30.141%
2026-06-17	14.4700	14.4700	12.9000	12.9000	-10.727%	6	238	+79.070%
2026-06-16	14.4500	14.4500	14.4500	14.4500	+20.216%	2	238	+59.862%
2026-06-12	12.7000	12.7000	12.0200	12.0200	+6.844%	6	238	+92.180%
2026-06-11	11.5000	11.5000	11.1000	11.2500	-20.775%	10	244	+105.333%
2026-06-10	9.6600	14.2000	9.6600	14.2000	+21.888%	2	250	+62.676%
2026-06-09	11.5500	11.6500	11.5500	11.6500	+8.372%	8	251	+98.283%
2026-06-08	10.6000	10.7500	10.5000	10.7500	+13.757%	9	250	+114.884%
2026-06-05	9.4500	9.4500	9.4500	9.4500	-0.316%	34	244	+144.444%
2026-06-04	9.4800	9.4800	9.4800	9.4800	-0.211%	1	229	+143.671%
2026-06-03	9.5000	9.5000	9.5000	9.5000	+22.581%	5	228	+143.158%
2026-06-01	7.7500	7.7500	7.7500	7.7500	-17.553%	1	228	+198.065%
2026-05-28	9.6800	9.6800	9.3000	9.4000	-15.162%	24	227	+145.745%
2026-05-27	11.4000	11.4000	11.0800	11.0800	+13.641%	12	213	+108.484%
2026-05-22	9.7500	9.7500	9.7500	9.7500	+25.806%	1	213	+136.923%
2026-05-21	7.7500	7.7500	7.7500	7.7500	-3.727%	1	212	+198.065%
2026-05-20	7.3000	8.0500	7.3000	8.0500	+3.205%	7	212	+186.957%
2026-05-19	7.8000	7.8000	7.8000	7.8000	-10.857%	1	212	+196.154%
2026-05-18	6.4000	8.7500	6.4000	8.7500	+36.719%	5	212	+164.000%
2026-05-15	6.4500	6.4500	6.2000	6.4000	-6.433%	12	212	+260.938%
2026-05-13	6.7700	6.8400	6.7700	6.8400	+29.057%	2	209	+237.719%
2026-05-11	5.3500	5.4400	5.3000	5.3000	+1.923%	16	211	+335.849%
2026-05-08	5.4800	5.5000	5.2000	5.2000	-25.180%	3	200	+344.231%
2026-05-06	6.1000	6.9500	6.1000	6.9500	+24.107%	7	200	+232.374%
2026-05-05	5.4500	5.6000	5.4500	5.6000	+2.564%	8	205	+312.500%
2026-05-04	5.9500	5.9500	5.2500	5.4600	-18.507%	41	205	+323.077%
2026-04-30	6.3000	7.0000	6.3000	6.7000	-1.471%	11	196	+244.776%
2026-04-27	6.8000	6.8000	6.8000	6.8000	-2.158%	2	188	+239.706%
2026-04-24	7.1000	7.1000	6.9000	6.9500	-4.795%	14	190	+232.374%
2026-04-23	7.3000	7.3000	7.3000	7.3000	+3.546%	1	185	+216.438%
2026-04-22	8.2500	8.2500	7.0000	7.0500	-22.951%	4	184	+227.660%
2026-04-21	10.2500	10.2500	8.6500	9.1500	-12.440%	5	181	+152.459%
2026-04-16	10.4500	10.4500	10.4500	10.4500	+5.556%	2	181	+121.053%
2026-04-15	10.2000	10.2000	9.9000	9.9000	-15.745%	12	179	+133.333%
2026-04-14	11.7500	11.7500	11.7500	11.7500	+6.335%	4	168	+96.596%
2026-04-13	10.6300	11.0500	10.6200	11.0500	+11.616%	13	164	+109.050%
2026-04-09	9.9000	9.9000	9.9000	9.9000	+5.319%	1	156	+133.333%
2026-04-08	9.4000	9.4500	9.3900	9.4000	+17.500%	13	155	+145.745%
2026-04-07	7.8500	8.0000	7.7700	8.0000	-12.568%	4	146	+188.750%
2026-04-01	9.1000	9.1500	8.8800	9.1500	+11.585%	5	145	+152.459%
2026-03-31	8.3500	8.3500	8.2000	8.2000	+0.737%	2	143	+181.707%
2026-03-30	8.3000	8.5500	8.1400	8.1400	-13.771%	4	142	+183.784%
2026-03-27	9.4400	9.4400	9.4400	9.4400	+1.944%	5	141	+144.703%
2026-03-26	9.2600	9.2600	9.2600	9.2600	-13.860%	1	141	+149.460%
2026-03-25	10.7500	10.7500	10.7500	10.7500	+3.865%	1	140	+114.884%
2026-03-23	8.8700	10.3500	8.8700	10.3500	+45.570%	41	140	+123.188%
2026-03-20	7.1200	7.1200	7.1100	7.1100	-16.353%	6	106	+224.895%
2026-03-19	8.7300	8.8500	8.5000	8.5000	-24.444%	5	106	+171.765%
2026-03-16	11.2600	11.2600	11.2500	11.2500	-11.067%	6	106	+105.333%
2026-03-13	12.6500	12.6500	12.6500	12.6500	+8.120%	1	104	+82.609%
2026-03-12	11.8500	11.8500	11.7000	11.7000	-18.750%	7	104	+97.436%
2026-03-11	14.1700	14.4000	14.1700	14.4000	-3.356%	2	104	+60.417%
2026-03-10	14.7600	14.9000	14.7300	14.9000	+29.116%	4	102	+55.034%
2026-03-09	11.5200	11.5400	11.5200	11.5400	-15.458%	2	102	+100.173%
2026-03-06	13.6500	13.6500	13.6500	13.6500	-28.869%	1	104	+69.231%
2026-03-02	19.1500	19.1900	19.1500	19.1900	-18.514%	40	104	+20.375%
2026-02-17	23.7000	23.7000	23.5500	23.5500	-10.320%	2	84	-1.911%
2026-02-10	26.2600	26.2600	26.2600	26.2600	+1.000%	2	83	-12.034%
2026-02-06	25.0000	26.0000	25.0000	26.0000	+34.367%	3	83	-11.154%
2026-02-04	15.7500	19.3500	15.7500	19.3500	+39.711%	7	85	+19.380%
2026-02-03	14.0700	14.0700	13.8500	13.8500	+14.652%	14	84	+66.787%
2026-02-02	12.0800	12.0800	12.0800	12.0800	-8.830%	2	83	+91.225%
2026-01-30	13.9400	13.9400	13.2500	13.2500	-12.135%	3	83	+74.340%
2026-01-29	15.0800	15.0800	15.0800	15.0800	-11.294%	1	80	+53.183%
2026-01-26	17.0500	17.0500	17.0000	17.0000	-7.609%	4	80	+35.882%
2026-01-22	18.4000	18.4000	18.4000	18.4000	+22.667%	2	81	+25.543%
2026-01-20	17.5000	17.5000	15.0000	15.0000	-37.448%	8	79	+54.000%
2026-01-13	23.9800	23.9800	23.9800	23.9800	+27.825%	4	84	-3.670%
2026-01-02	18.7600	18.7600	18.7600	18.7600	+3.532%	1	88	+23.134%
2025-12-24	18.2000	18.8600	18.1000	18.1200	+0.332%	30	105	+27.483%
2025-12-23	18.0600	18.0600	18.0600	18.0600	-5.593%	4	105	+27.907%
2025-12-22	19.1300	19.1300	19.1300	19.1300	-28.218%	29	81	+20.753%
2025-11-10	25.2300	26.6500	25.2300	26.6500	+11.042%	15	81	-13.321%
2025-10-21	20.6500	24.0000	20.4200	24.0000	+29.032%	5	67	-3.750%
2025-10-20	18.6000	18.6000	18.6000	18.6000	+4.789%	4	68	+24.194%
2025-10-17	18.0000	18.0000	17.7400	17.7500	+1.719%	5	64	+30.141%
2025-10-16	18.0000	18.0000	17.4500	17.4500	+5.438%	5	65	+32.378%
2025-10-14	16.5500	16.5500	16.5500	16.5500	+0.060%	4	65	+39.577%
2025-10-10	17.6500	17.6500	16.5400	16.5400	-7.079%	9	65	+39.661%
2025-10-09	17.8000	17.8000	17.8000	17.8000	-9.691%	3	61	+29.775%
2025-10-08	19.5500	19.7100	19.5500	19.7100	+3.737%	2	58	+17.199%
2025-10-06	19.0000	19.0000	19.0000	19.0000	-12.442%	10	59	+21.579%
2025-10-03	21.8900	22.0500	21.7000	21.7000	+14.936%	4	49	+6.452%
2025-10-01	18.8500	18.8800	18.8500	18.8800	-0.106%	2	49	+22.352%
2025-09-30	18.9000	18.9000	18.9000	18.9000	+5.587%	6	49	+22.222%
2025-09-26	17.8000	17.9000	17.8000	17.9000	-5.789%	2	49	+29.050%
2025-09-24	19.0000	19.0000	19.0000	19.0000	-4.330%	1	49	+21.579%
2025-09-23	19.8600	19.8600	19.8600	19.8600	+2.902%	1	48	+16.314%
2025-09-18	19.3000	19.3000	19.3000	19.3000	-2.771%	1	48	+19.689%
2025-09-15	19.9800	19.9800	19.8500	19.8500	-7.026%	3	48	+16.373%
2025-09-12	21.3500	21.3500	21.3500	21.3500	-0.698%	1	45	+8.197%
2025-09-11	21.5000	21.5000	21.5000	21.5000	+19.710%	2	44	+7.442%
2025-09-10	17.9200	17.9600	17.9200	17.9600	-1.643%	2	42	+28.619%
2025-09-08	18.1200	18.2600	18.1200	18.2600	-2.872%	2	43	+26.506%
2025-09-04	18.2500	18.8000	18.2500	18.8000	+3.867%	12	44	+22.872%
2025-09-03	17.9400	18.1000	17.9400	18.1000	-11.707%	2	36	+27.624%
2025-08-29	21.2000	21.2000	20.5000	20.5000	-1.631%	7	31	+12.683%
2025-08-28	20.6600	20.8400	20.6600	20.8400	+3.940%	2	31	+10.845%
2025-08-26	19.5200	20.0500	19.5200	20.0500	-5.425%	3	31	+15.212%
2025-08-22	21.2000	21.2000	21.2000	21.2000	+12.051%	2	29	+8.962%
2025-08-21	18.6800	18.9200	18.6800	18.9200	+6.592%	2	27	+22.093%
2025-08-15	17.7500	17.7500	17.7500	17.7500	-17.365%	3	27	+30.141%
2025-08-13	21.4700	21.4800	21.4700	21.4800	+10.722%	2	24	+7.542%
2025-08-11	18.5500	19.4000	18.5500	19.4000	+3.743%	5	24	+19.072%
2025-08-08	18.7000	18.7000	18.7000	18.7000	+7.843%	1	19	+23.529%
2025-08-07	17.1200	17.3400	17.1200	17.3400	+2.241%	2	18	+33.218%
2025-08-05	16.8400	16.9600	16.8400	16.9600	+12.169%	2	18	+36.203%
2025-08-04	14.9800	15.1200	14.9800	15.1200	-14.576%	2	19	+52.778%
2025-07-29	17.8000	17.8000	17.7000	17.7000	+4.118%	8	19	+30.508%
2025-07-24	17.0000	17.0000	17.0000	17.0000	-5.817%	3	14	+35.882%
2025-07-22	18.4500	18.5400	18.0500	18.0500	+4.095%	5	15	+27.978%
2025-07-21	17.3400	17.3400	17.3400	17.3400	-19.161%	10	16	+33.218%
2025-07-16	21.4500	21.4500	21.4500	21.4500	-4.155%	3	16	+7.692%
2025-07-15	22.2100	22.3800	22.2100	22.3800	-1.670%	2	16	+3.217%
2025-07-14	22.4200	22.9100	22.4100	22.7600	-3.066%	6	16	+1.494%
2025-07-10	23.4800	23.4800	23.4800	23.4800	+7.608%	1	14	-1.618%
2025-07-09	21.7100	21.8200	21.7100	21.8200	-0.818%	10	13	+5.866%
2025-07-01	20.5400	22.0000	20.5400	22.0000	+22.358%	3	5	+5.000%
2025-06-25	17.7000	17.9800	17.7000	17.9800	-7.842%	2	2	+28.476%
2025-05-27	19.5100	19.5100	19.5100	19.5100	0.000%	1	1	+18.401%