Dark

MMM20260918C160
MMM Sep 18 2026 160.00 Call (MMM260918C00160000)
option OPRA

EOD

Aug 3, 2026

20.07-4.200%(-0.88)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	20.2000	20.2000	20.0700	20.0700	-4.200%	2	405	0.000%
2026-07-30	20.9500	20.9500	20.9500	20.9500	-6.054%	1	407	-4.200%
2026-07-29	22.3000	22.3000	22.3000	22.3000	-13.566%	7	408	-10.000%
2026-07-28	23.8400	25.8000	23.8400	25.8000	+39.084%	6	401	-22.209%
2026-07-27	19.5600	19.5600	18.5500	18.5500	+36.699%	17	404	+8.194%
2026-07-24	15.7000	15.7200	13.5700	13.5700	+2.570%	8	419	+47.900%
2026-07-23	13.3100	13.3100	13.2300	13.2300	-20.060%	14	419	+51.701%
2026-07-22	15.4100	16.7500	15.4100	16.5500	+1.534%	10	427	+21.269%
2026-07-21	13.5000	17.8500	13.5000	16.3000	+94.048%	896	430	+23.129%
2026-07-20	9.1000	9.1000	8.2500	8.4000	-5.724%	882	1,221	+138.929%
2026-07-17	8.9100	8.9100	8.9100	8.9100	-5.414%	1	383	+125.253%
2026-07-16	10.2800	10.2800	9.4200	9.4200	+19.241%	6	383	+113.057%
2026-07-15	9.4500	10.0000	7.9000	7.9000	+17.910%	35	380	+154.051%
2026-07-14	6.7000	6.7000	6.7000	6.7000	-7.586%	2	391	+199.552%
2026-07-13	8.2500	8.2500	7.2500	7.2500	-3.462%	3	389	+176.828%
2026-07-10	7.1000	7.8000	7.1000	7.5100	+8.058%	18	388	+167.244%
2026-07-09	7.0000	7.1500	6.8000	6.9500	+8.255%	15	379	+188.777%
2026-07-08	6.9500	6.9500	6.2000	6.4200	-12.055%	32	377	+212.617%
2026-07-07	7.3000	7.3000	7.3000	7.3000	-2.013%	1	361	+174.932%
2026-07-06	7.8000	7.8000	7.3000	7.4500	-24.134%	11	360	+169.396%
2026-07-02	9.6800	10.6500	9.5100	9.8200	-6.029%	141	247	+104.379%
2026-07-01	10.3000	10.4500	10.2000	10.4500	-4.392%	11	247	+92.057%
2026-06-30	11.0700	11.0700	10.9000	10.9300	-24.097%	4	254	+83.623%
2026-06-24	13.5000	14.4000	13.5000	14.4000	+25.217%	2	251	+39.375%
2026-06-22	11.5000	11.5000	11.5000	11.5000	+5.505%	2	252	+74.522%
2026-06-18	11.3000	11.3000	10.6100	10.9000	+2.637%	22	267	+84.128%
2026-06-17	11.8000	11.8000	10.6200	10.6200	-7.652%	25	267	+88.983%
2026-06-16	11.5500	11.5500	11.5000	11.5000	+24.056%	8	267	+74.522%
2026-06-15	9.2700	9.2700	9.2700	9.2700	-6.834%	5	261	+116.505%
2026-06-12	9.6000	9.9500	9.6000	9.9500	+5.180%	3	256	+101.709%
2026-06-11	9.3800	9.4600	9.0000	9.4600	+1.720%	4	256	+112.156%
2026-06-10	10.0500	11.8000	9.3000	9.3000	+6.774%	12	254	+115.806%
2026-06-09	8.3500	9.3500	8.3500	8.7100	+0.115%	8	256	+130.425%
2026-06-08	6.5500	8.7000	6.5500	8.7000	+20.000%	13	256	+130.690%
2026-06-05	7.2500	7.2500	7.2500	7.2500	-4.731%	1	253	+176.828%
2026-06-04	7.1000	7.6100	7.1000	7.6100	+8.714%	4	254	+163.732%
2026-06-03	7.4500	7.5000	7.0000	7.0000	+3.704%	6	252	+186.714%
2026-06-02	6.1900	6.7500	6.1900	6.7500	+14.407%	4	248	+197.333%
2026-06-01	5.8500	5.9500	5.8500	5.9000	-27.160%	6	244	+240.169%
2026-05-29	8.0000	8.1000	8.0000	8.1000	+13.287%	6	241	+147.778%
2026-05-28	7.4000	7.4000	7.1500	7.1500	-16.374%	5	240	+180.699%
2026-05-27	8.8500	9.1000	8.5500	8.5500	+11.039%	33	236	+134.737%
2026-05-26	7.7000	7.7000	7.7000	7.7000	+2.667%	1	247	+160.649%
2026-05-22	7.4500	7.5000	7.4500	7.5000	+15.385%	3	246	+167.600%
2026-05-21	6.1500	6.5000	5.8500	6.5000	+4.839%	15	245	+208.769%
2026-05-20	5.4800	6.2000	5.4800	6.2000	+5.085%	56	245	+223.710%
2026-05-19	5.9000	5.9500	5.8500	5.9000	-9.231%	6	284	+240.169%
2026-05-18	6.5000	6.6000	6.4200	6.5000	+35.417%	21	284	+208.769%
2026-05-15	4.6000	4.8500	4.5500	4.8000	+24.675%	21	284	+318.125%
2026-05-11	3.8500	3.8500	3.8500	3.8500	-10.465%	2	293	+421.299%
2026-05-07	4.9000	4.9000	4.3000	4.3000	+3.614%	13	293	+366.744%
2026-05-05	4.0000	4.2500	4.0000	4.1500	+4.271%	12	283	+383.614%
2026-05-04	4.1500	4.1500	3.9800	3.9800	-25.607%	12	284	+404.271%
2026-04-30	4.8500	5.3500	4.8500	5.3500	+17.582%	9	282	+275.140%
2026-04-29	4.5500	4.5500	4.5500	4.5500	-8.081%	2	280	+341.099%
2026-04-28	5.0500	5.0500	4.9500	4.9500	-5.714%	2	278	+305.455%
2026-04-27	5.2500	5.2500	5.2500	5.2500	-1.869%	1	277	+282.286%
2026-04-24	5.2500	5.3500	5.2000	5.3500	+5.941%	5	277	+275.140%
2026-04-23	5.7500	5.7500	5.0500	5.0500	-5.253%	4	275	+297.426%
2026-04-22	6.4000	6.4000	5.3300	5.3300	-38.736%	27	271	+276.548%
2026-04-20	8.9000	8.9000	8.7000	8.7000	-12.563%	2	266	+130.690%
2026-04-17	10.2000	10.2000	9.9500	9.9500	+19.162%	20	266	+101.709%
2026-04-16	8.3500	8.3500	8.3500	8.3500	+2.454%	3	265	+140.359%
2026-04-15	8.1500	8.1500	8.1500	8.1500	-9.945%	2	265	+146.258%
2026-04-14	9.0500	9.0500	9.0500	9.0500	+7.101%	1	265	+121.768%
2026-04-13	7.8000	8.4500	7.8000	8.4500	+4.321%	2	265	+137.515%
2026-04-10	8.2500	8.2500	8.1000	8.1000	-1.340%	2	264	+147.778%
2026-04-08	8.0500	8.2100	8.0500	8.2100	+34.590%	2	263	+144.458%
2026-04-07	6.1000	6.1000	6.1000	6.1000	-7.576%	3	262	+229.016%
2026-04-02	6.1500	6.6000	6.1500	6.6000	-7.692%	118	160	+204.091%
2026-04-01	7.3000	7.3000	7.0300	7.1500	+10.000%	19	160	+180.699%
2026-03-31	6.6000	6.6000	6.5000	6.5000	-3.704%	5	150	+208.769%
2026-03-30	6.6500	6.7500	6.6500	6.7500	-8.412%	3	149	+197.333%
2026-03-26	7.7000	7.7000	7.3700	7.3700	-12.262%	20	152	+172.320%
2026-03-25	8.2500	8.7000	8.2500	8.4000	+3.067%	11	133	+138.929%
2026-03-23	8.0000	8.3000	8.0000	8.1500	+6.675%	50	124	+146.258%
2026-03-18	7.4000	7.6400	7.4000	7.6400	-14.157%	2	78	+162.696%
2026-03-17	9.6500	9.6500	8.9000	8.9000	-3.261%	5	77	+125.506%
2026-03-16	9.5500	9.5500	9.0000	9.2000	-3.665%	12	77	+118.152%
2026-03-12	10.4500	10.4500	9.5500	9.5500	-18.236%	8	85	+110.157%
2026-03-11	11.6800	11.6800	11.6800	11.6800	-1.435%	1	80	+71.832%
2026-03-10	12.2000	12.3000	11.8500	11.8500	-22.852%	6	80	+69.367%
2026-03-04	15.3600	15.3600	15.3600	15.3600	-5.593%	1	80	+30.664%
2026-03-02	16.3000	16.3000	16.2700	16.2700	-9.309%	2	81	+23.356%
2026-02-27	17.9400	17.9400	17.9400	17.9400	-3.548%	3	80	+11.873%
2026-02-19	18.6000	18.6000	18.6000	18.6000	+4.377%	43	82	+7.903%
2026-02-18	17.8000	17.8200	16.9800	17.8200	-26.817%	48	125	+12.626%
2026-02-13	24.3500	24.3500	24.3500	24.3500	-3.564%	20	65	-17.577%
2026-02-12	25.2500	25.2500	25.2500	25.2500	+53.495%	1	65	-20.515%
2026-02-04	16.4500	16.4500	16.3500	16.4500	+34.286%	5	64	+22.006%
2026-02-03	12.2500	12.2500	12.2500	12.2500	-1.606%	6	64	+63.837%
2026-01-29	12.4500	12.4500	12.4500	12.4500	-11.071%	11	60	+61.205%
2026-01-27	14.0000	14.0000	14.0000	14.0000	-18.367%	1	59	+43.357%
2026-01-23	17.1500	17.1500	17.1500	17.1500	+17.065%	3	59	+17.026%
2026-01-22	13.5700	14.6500	13.5700	14.6500	+8.198%	3	59	+36.997%
2026-01-21	13.5400	13.5400	13.5400	13.5400	+9.636%	3	59	+48.227%
2026-01-20	15.8000	16.5000	11.6500	12.3500	-40.654%	19	59	+62.510%
2026-01-13	20.8100	20.8100	20.8100	20.8100	+4.050%	4	61	-3.556%
2026-01-12	20.0000	20.0000	20.0000	20.0000	+4.712%	6	61	+0.350%
2026-01-06	19.1000	19.1000	19.1000	19.1000	-15.487%	4	55	+5.079%
2025-12-11	22.6000	22.6000	22.6000	22.6000	-7.377%	10	51	-11.195%
2025-12-01	24.3000	24.4000	24.3000	24.4000	-3.366%	2	52	-17.746%
2025-11-25	25.2000	25.2500	25.2000	25.2500	+6.450%	2	51	-20.515%
2025-11-14	23.7200	23.7200	23.7200	23.7200	+10.841%	3	50	-15.388%
2025-10-29	21.4000	21.4000	21.4000	21.4000	-5.934%	2	47	-6.215%
2025-10-28	22.7500	22.8000	22.7500	22.7500	-2.361%	6	48	-11.780%
2025-10-27	23.3000	23.3000	23.3000	23.3000	+2.508%	3	48	-13.863%
2025-10-22	22.8400	23.0000	22.7300	22.7300	+6.864%	5	48	-11.703%
2025-10-21	18.8000	21.2700	18.8000	21.2700	+27.901%	5	47	-5.642%
2025-10-08	16.6300	16.6300	16.6300	16.6300	-4.425%	1	45	+20.686%
2025-10-07	17.4000	17.4000	17.4000	17.4000	-10.448%	3	47	+15.345%
2025-10-03	19.3200	19.4300	19.3200	19.4300	+8.547%	2	47	+3.294%
2025-10-02	17.9000	17.9000	17.9000	17.9000	+3.349%	2	47	+12.123%
2025-10-01	16.4500	17.3200	16.4500	17.3200	+4.149%	4	45	+15.878%
2025-09-30	16.6300	16.6300	16.6300	16.6300	+6.603%	1	44	+20.686%
2025-09-26	15.5000	15.6000	15.5000	15.6000	-4.878%	2	44	+28.654%
2025-09-24	16.9900	16.9900	16.4000	16.4000	-8.990%	4	44	+22.378%
2025-09-23	18.0200	18.0200	18.0200	18.0200	-3.118%	1	42	+11.376%
2025-09-12	18.8100	19.0400	18.6000	18.6000	-2.362%	3	41	+7.903%
2025-09-11	17.5200	19.0500	17.4400	19.0500	+21.725%	5	41	+5.354%
2025-09-10	15.4400	15.6500	15.4400	15.6500	-2.310%	2	41	+28.243%
2025-09-08	15.8500	16.0200	15.8500	16.0200	+3.288%	2	41	+25.281%
2025-09-04	15.4000	15.5100	15.4000	15.5100	+6.233%	2	41	+29.400%
2025-09-03	14.8500	14.8500	14.5300	14.6000	-8.750%	4	41	+37.466%
2025-09-02	16.0000	16.2000	16.0000	16.0000	-12.088%	7	44	+25.438%
2025-08-28	18.2000	18.2000	18.2000	18.2000	+0.831%	1	37	+10.275%
2025-08-27	17.8700	18.0500	17.8700	18.0500	+8.800%	2	36	+11.191%
2025-08-21	16.3500	16.5900	16.3500	16.5900	-10.566%	2	36	+20.976%
2025-08-12	18.2000	18.5500	18.2000	18.5500	+7.536%	5	36	+8.194%
2025-08-11	16.5000	17.2500	16.5000	17.2500	+8.970%	3	34	+16.348%
2025-08-08	15.8400	15.8400	15.8300	15.8300	+4.488%	2	32	+26.785%
2025-08-07	15.1500	15.1500	15.1500	15.1500	+7.067%	1	33	+32.475%
2025-08-05	14.3500	14.3500	14.0100	14.1500	+6.792%	3	33	+41.837%
2025-08-04	13.2500	13.2500	13.2500	13.2500	+11.345%	1	33	+51.472%
2025-08-01	12.3100	12.3100	11.9000	11.9000	-24.300%	3	32	+68.655%
2025-07-23	15.6000	15.7200	15.6000	15.7200	-1.132%	2	33	+27.672%
2025-07-21	15.9000	15.9000	15.9000	15.9000	+2.581%	1	32	+26.226%
2025-07-18	22.8500	22.8500	15.5000	15.5000	-25.837%	2	32	+29.484%
2025-07-17	20.9000	20.9000	20.9000	20.9000	+7.125%	20	31	-3.971%
2025-07-16	19.4000	19.5100	19.4000	19.5100	-1.960%	2	11	+2.870%
2025-07-15	19.6000	19.9000	19.6000	19.9000	-1.534%	6	11	+0.854%
2025-07-14	19.9800	20.2700	19.9800	20.2100	+8.075%	4	8	-0.693%
2025-07-11	18.7000	18.7000	18.7000	18.7000	-10.139%	1	7	+7.326%
2025-07-10	20.6500	20.8100	20.6200	20.8100	+11.522%	3	7	-3.556%
2025-07-08	18.6600	18.6600	18.6600	18.6600	+0.865%	2	6	+7.556%
2025-07-02	18.5000	18.5000	18.5000	18.5000	+3.874%	3	8	+8.486%
2025-06-27	17.8100	17.8100	17.8100	17.8100	+27.670%	1	5	+12.690%
2025-06-09	13.9500	13.9500	13.9500	13.9500	-19.735%	3	4	+43.871%
2025-05-29	17.3800	17.3800	17.3800	17.3800	0.000%	1	1	+15.478%