Dark

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

Expired

Sep 17, 2026

4.95+45.588%(+1.55)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.0000	5.5500	3.4000	4.9500	+45.588%	49	430	0.000%
2026-09-16	3.7000	3.7000	3.0000	3.4000	-43.333%	7	434	+45.588%
2026-09-15	3.9000	6.0000	3.9000	6.0000	+82.927%	12	434	-17.500%
2026-09-14	3.6200	3.6200	2.9000	3.2800	-37.044%	18	436	+50.915%
2026-09-11	4.1500	6.4100	4.1500	5.2100	+23.168%	8	433	-4.990%
2026-09-10	4.2000	4.2300	3.4500	4.2300	-49.703%	86	426	+17.021%
2026-09-08	7.5200	8.4100	7.5200	8.4100	-1.059%	5	341	-41.141%
2026-09-03	8.5000	8.5000	8.5000	8.5000	-25.439%	1	341	-41.765%
2026-09-02	11.4000	11.4000	11.4000	11.4000	+1.333%	2	342	-56.579%
2026-09-01	11.2900	11.2900	11.2500	11.2500	-17.035%	2	344	-56.000%
2026-08-31	13.5600	13.5600	13.5600	13.5600	-9.600%	1	345	-63.496%
2026-08-28	15.0000	15.0000	15.0000	15.0000	-21.956%	2	346	-67.000%
2026-08-21	19.9500	19.9500	19.2200	19.2200	+5.604%	24	346	-74.246%
2026-08-20	20.0000	21.4700	18.2000	18.2000	-11.436%	7	381	-72.802%
2026-08-17	20.5500	20.5500	20.5500	20.5500	-14.125%	1	387	-75.912%
2026-08-14	23.5500	23.9300	23.5500	23.9300	+13.952%	3	387	-79.315%
2026-08-13	21.0000	21.0000	21.0000	21.0000	-13.758%	1	389	-76.429%
2026-08-12	24.3500	24.3500	24.3500	24.3500	+1.670%	9	389	-79.671%
2026-08-11	24.1000	24.1000	23.9500	23.9500	+0.842%	3	389	-79.332%
2026-08-07	23.6000	23.7500	23.6000	23.7500	+13.800%	30	390	-79.158%
2026-08-06	20.8700	20.8700	20.8700	20.8700	-10.659%	1	405	-76.282%
2026-08-05	23.9500	23.9500	23.3600	23.3600	+16.393%	2	405	-78.810%
2026-08-03	20.2000	20.2000	20.0700	20.0700	-4.200%	2	405	-75.336%
2026-07-30	20.9500	20.9500	20.9500	20.9500	-6.054%	1	407	-76.372%
2026-07-29	22.3000	22.3000	22.3000	22.3000	-13.566%	7	408	-77.803%
2026-07-28	23.8400	25.8000	23.8400	25.8000	+39.084%	6	401	-80.814%
2026-07-27	19.5600	19.5600	18.5500	18.5500	+36.699%	17	404	-73.315%
2026-07-24	15.7000	15.7200	13.5700	13.5700	+2.570%	8	419	-63.522%
2026-07-23	13.3100	13.3100	13.2300	13.2300	-20.060%	14	419	-62.585%
2026-07-22	15.4100	16.7500	15.4100	16.5500	+1.534%	10	427	-70.091%
2026-07-21	13.5000	17.8500	13.5000	16.3000	+94.048%	896	430	-69.632%
2026-07-20	9.1000	9.1000	8.2500	8.4000	-5.724%	882	1,221	-41.071%
2026-07-17	8.9100	8.9100	8.9100	8.9100	-5.414%	1	383	-44.444%
2026-07-16	10.2800	10.2800	9.4200	9.4200	+19.241%	6	383	-47.452%
2026-07-15	9.4500	10.0000	7.9000	7.9000	+17.910%	35	380	-37.342%
2026-07-14	6.7000	6.7000	6.7000	6.7000	-7.586%	2	391	-26.119%
2026-07-13	8.2500	8.2500	7.2500	7.2500	-3.462%	3	389	-31.724%
2026-07-10	7.1000	7.8000	7.1000	7.5100	+8.058%	18	388	-34.088%
2026-07-09	7.0000	7.1500	6.8000	6.9500	+8.255%	15	379	-28.777%
2026-07-08	6.9500	6.9500	6.2000	6.4200	-12.055%	32	377	-22.897%
2026-07-07	7.3000	7.3000	7.3000	7.3000	-2.013%	1	361	-32.192%
2026-07-06	7.8000	7.8000	7.3000	7.4500	-24.134%	11	360	-33.557%
2026-07-02	9.6800	10.6500	9.5100	9.8200	-6.029%	141	247	-49.593%
2026-07-01	10.3000	10.4500	10.2000	10.4500	-4.392%	11	247	-52.632%
2026-06-30	11.0700	11.0700	10.9000	10.9300	-24.097%	4	254	-54.712%
2026-06-24	13.5000	14.4000	13.5000	14.4000	+25.217%	2	251	-65.625%
2026-06-22	11.5000	11.5000	11.5000	11.5000	+5.505%	2	252	-56.957%
2026-06-18	11.3000	11.3000	10.6100	10.9000	+2.637%	22	267	-54.587%
2026-06-17	11.8000	11.8000	10.6200	10.6200	-7.652%	25	267	-53.390%
2026-06-16	11.5500	11.5500	11.5000	11.5000	+24.056%	8	267	-56.957%
2026-06-15	9.2700	9.2700	9.2700	9.2700	-6.834%	5	261	-46.602%
2026-06-12	9.6000	9.9500	9.6000	9.9500	+5.180%	3	256	-50.251%
2026-06-11	9.3800	9.4600	9.0000	9.4600	+1.720%	4	256	-47.674%
2026-06-10	10.0500	11.8000	9.3000	9.3000	+6.774%	12	254	-46.774%
2026-06-09	8.3500	9.3500	8.3500	8.7100	+0.115%	8	256	-43.169%
2026-06-08	6.5500	8.7000	6.5500	8.7000	+20.000%	13	256	-43.103%
2026-06-05	7.2500	7.2500	7.2500	7.2500	-4.731%	1	253	-31.724%
2026-06-04	7.1000	7.6100	7.1000	7.6100	+8.714%	4	254	-34.954%
2026-06-03	7.4500	7.5000	7.0000	7.0000	+3.704%	6	252	-29.286%
2026-06-02	6.1900	6.7500	6.1900	6.7500	+14.407%	4	248	-26.667%
2026-06-01	5.8500	5.9500	5.8500	5.9000	-27.160%	6	244	-16.102%
2026-05-29	8.0000	8.1000	8.0000	8.1000	+13.287%	6	241	-38.889%
2026-05-28	7.4000	7.4000	7.1500	7.1500	-16.374%	5	240	-30.769%
2026-05-27	8.8500	9.1000	8.5500	8.5500	+11.039%	33	236	-42.105%
2026-05-26	7.7000	7.7000	7.7000	7.7000	+2.667%	1	247	-35.714%
2026-05-22	7.4500	7.5000	7.4500	7.5000	+15.385%	3	246	-34.000%
2026-05-21	6.1500	6.5000	5.8500	6.5000	+4.839%	15	245	-23.846%
2026-05-20	5.4800	6.2000	5.4800	6.2000	+5.085%	56	245	-20.161%
2026-05-19	5.9000	5.9500	5.8500	5.9000	-9.231%	6	284	-16.102%
2026-05-18	6.5000	6.6000	6.4200	6.5000	+35.417%	21	284	-23.846%
2026-05-15	4.6000	4.8500	4.5500	4.8000	+24.675%	21	284	+3.125%
2026-05-11	3.8500	3.8500	3.8500	3.8500	-10.465%	2	293	+28.571%
2026-05-07	4.9000	4.9000	4.3000	4.3000	+3.614%	13	293	+15.116%
2026-05-05	4.0000	4.2500	4.0000	4.1500	+4.271%	12	283	+19.277%
2026-05-04	4.1500	4.1500	3.9800	3.9800	-25.607%	12	284	+24.372%
2026-04-30	4.8500	5.3500	4.8500	5.3500	+17.582%	9	282	-7.477%
2026-04-29	4.5500	4.5500	4.5500	4.5500	-8.081%	2	280	+8.791%
2026-04-28	5.0500	5.0500	4.9500	4.9500	-5.714%	2	278	0.000%
2026-04-27	5.2500	5.2500	5.2500	5.2500	-1.869%	1	277	-5.714%
2026-04-24	5.2500	5.3500	5.2000	5.3500	+5.941%	5	277	-7.477%
2026-04-23	5.7500	5.7500	5.0500	5.0500	-5.253%	4	275	-1.980%
2026-04-22	6.4000	6.4000	5.3300	5.3300	-38.736%	27	271	-7.129%
2026-04-20	8.9000	8.9000	8.7000	8.7000	-12.563%	2	266	-43.103%
2026-04-17	10.2000	10.2000	9.9500	9.9500	+19.162%	20	266	-50.251%
2026-04-16	8.3500	8.3500	8.3500	8.3500	+2.454%	3	265	-40.719%
2026-04-15	8.1500	8.1500	8.1500	8.1500	-9.945%	2	265	-39.264%
2026-04-14	9.0500	9.0500	9.0500	9.0500	+7.101%	1	265	-45.304%
2026-04-13	7.8000	8.4500	7.8000	8.4500	+4.321%	2	265	-41.420%
2026-04-10	8.2500	8.2500	8.1000	8.1000	-1.340%	2	264	-38.889%
2026-04-08	8.0500	8.2100	8.0500	8.2100	+34.590%	2	263	-39.708%
2026-04-07	6.1000	6.1000	6.1000	6.1000	-7.576%	3	262	-18.852%
2026-04-02	6.1500	6.6000	6.1500	6.6000	-7.692%	118	160	-25.000%
2026-04-01	7.3000	7.3000	7.0300	7.1500	+10.000%	19	160	-30.769%
2026-03-31	6.6000	6.6000	6.5000	6.5000	-3.704%	5	150	-23.846%
2026-03-30	6.6500	6.7500	6.6500	6.7500	-8.412%	3	149	-26.667%
2026-03-26	7.7000	7.7000	7.3700	7.3700	-12.262%	20	152	-32.836%
2026-03-25	8.2500	8.7000	8.2500	8.4000	+3.067%	11	133	-41.071%
2026-03-23	8.0000	8.3000	8.0000	8.1500	+6.675%	50	124	-39.264%
2026-03-18	7.4000	7.6400	7.4000	7.6400	-14.157%	2	78	-35.209%
2026-03-17	9.6500	9.6500	8.9000	8.9000	-3.261%	5	77	-44.382%
2026-03-16	9.5500	9.5500	9.0000	9.2000	-3.665%	12	77	-46.196%
2026-03-12	10.4500	10.4500	9.5500	9.5500	-18.236%	8	85	-48.168%
2026-03-11	11.6800	11.6800	11.6800	11.6800	-1.435%	1	80	-57.620%
2026-03-10	12.2000	12.3000	11.8500	11.8500	-22.852%	6	80	-58.228%
2026-03-04	15.3600	15.3600	15.3600	15.3600	-5.593%	1	80	-67.773%
2026-03-02	16.3000	16.3000	16.2700	16.2700	-9.309%	2	81	-69.576%
2026-02-27	17.9400	17.9400	17.9400	17.9400	-3.548%	3	80	-72.408%
2026-02-19	18.6000	18.6000	18.6000	18.6000	+4.377%	43	82	-73.387%
2026-02-18	17.8000	17.8200	16.9800	17.8200	-26.817%	48	125	-72.222%
2026-02-13	24.3500	24.3500	24.3500	24.3500	-3.564%	20	65	-79.671%
2026-02-12	25.2500	25.2500	25.2500	25.2500	+53.495%	1	65	-80.396%
2026-02-04	16.4500	16.4500	16.3500	16.4500	+34.286%	5	64	-69.909%
2026-02-03	12.2500	12.2500	12.2500	12.2500	-1.606%	6	64	-59.592%
2026-01-29	12.4500	12.4500	12.4500	12.4500	-11.071%	11	60	-60.241%
2026-01-27	14.0000	14.0000	14.0000	14.0000	-18.367%	1	59	-64.643%
2026-01-23	17.1500	17.1500	17.1500	17.1500	+17.065%	3	59	-71.137%
2026-01-22	13.5700	14.6500	13.5700	14.6500	+8.198%	3	59	-66.212%
2026-01-21	13.5400	13.5400	13.5400	13.5400	+9.636%	3	59	-63.442%
2026-01-20	15.8000	16.5000	11.6500	12.3500	-40.654%	19	59	-59.919%
2026-01-13	20.8100	20.8100	20.8100	20.8100	+4.050%	4	61	-76.213%
2026-01-12	20.0000	20.0000	20.0000	20.0000	+4.712%	6	61	-75.250%
2026-01-06	19.1000	19.1000	19.1000	19.1000	-15.487%	4	55	-74.084%
2025-12-11	22.6000	22.6000	22.6000	22.6000	-7.377%	10	51	-78.097%
2025-12-01	24.3000	24.4000	24.3000	24.4000	-3.366%	2	52	-79.713%
2025-11-25	25.2000	25.2500	25.2000	25.2500	+6.450%	2	51	-80.396%
2025-11-14	23.7200	23.7200	23.7200	23.7200	+10.841%	3	50	-79.132%
2025-10-29	21.4000	21.4000	21.4000	21.4000	-5.934%	2	47	-76.869%
2025-10-28	22.7500	22.8000	22.7500	22.7500	-2.361%	6	48	-78.242%
2025-10-27	23.3000	23.3000	23.3000	23.3000	+2.508%	3	48	-78.755%
2025-10-22	22.8400	23.0000	22.7300	22.7300	+6.864%	5	48	-78.223%
2025-10-21	18.8000	21.2700	18.8000	21.2700	+27.901%	5	47	-76.728%
2025-10-08	16.6300	16.6300	16.6300	16.6300	-4.425%	1	45	-70.235%
2025-10-07	17.4000	17.4000	17.4000	17.4000	-10.448%	3	47	-71.552%
2025-10-03	19.3200	19.4300	19.3200	19.4300	+8.547%	2	47	-74.524%
2025-10-02	17.9000	17.9000	17.9000	17.9000	+3.349%	2	47	-72.346%
2025-10-01	16.4500	17.3200	16.4500	17.3200	+4.149%	4	45	-71.420%
2025-09-30	16.6300	16.6300	16.6300	16.6300	+6.603%	1	44	-70.235%
2025-09-26	15.5000	15.6000	15.5000	15.6000	-4.878%	2	44	-68.269%
2025-09-24	16.9900	16.9900	16.4000	16.4000	-8.990%	4	44	-69.817%
2025-09-23	18.0200	18.0200	18.0200	18.0200	-3.118%	1	42	-72.531%
2025-09-12	18.8100	19.0400	18.6000	18.6000	-2.362%	3	41	-73.387%
2025-09-11	17.5200	19.0500	17.4400	19.0500	+21.725%	5	41	-74.016%
2025-09-10	15.4400	15.6500	15.4400	15.6500	-2.310%	2	41	-68.371%
2025-09-08	15.8500	16.0200	15.8500	16.0200	+3.288%	2	41	-69.101%
2025-09-04	15.4000	15.5100	15.4000	15.5100	+6.233%	2	41	-68.085%
2025-09-03	14.8500	14.8500	14.5300	14.6000	-8.750%	4	41	-66.096%
2025-09-02	16.0000	16.2000	16.0000	16.0000	-12.088%	7	44	-69.063%
2025-08-28	18.2000	18.2000	18.2000	18.2000	+0.831%	1	37	-72.802%
2025-08-27	17.8700	18.0500	17.8700	18.0500	+8.800%	2	36	-72.576%
2025-08-21	16.3500	16.5900	16.3500	16.5900	-10.566%	2	36	-70.163%
2025-08-12	18.2000	18.5500	18.2000	18.5500	+7.536%	5	36	-73.315%
2025-08-11	16.5000	17.2500	16.5000	17.2500	+8.970%	3	34	-71.304%
2025-08-08	15.8400	15.8400	15.8300	15.8300	+4.488%	2	32	-68.730%
2025-08-07	15.1500	15.1500	15.1500	15.1500	+7.067%	1	33	-67.327%
2025-08-05	14.3500	14.3500	14.0100	14.1500	+6.792%	3	33	-65.018%
2025-08-04	13.2500	13.2500	13.2500	13.2500	+11.345%	1	33	-62.642%
2025-08-01	12.3100	12.3100	11.9000	11.9000	-24.300%	3	32	-58.403%
2025-07-23	15.6000	15.7200	15.6000	15.7200	-1.132%	2	33	-68.511%
2025-07-21	15.9000	15.9000	15.9000	15.9000	+2.581%	1	32	-68.868%
2025-07-18	22.8500	22.8500	15.5000	15.5000	-25.837%	2	32	-68.065%
2025-07-17	20.9000	20.9000	20.9000	20.9000	+7.125%	20	31	-76.316%
2025-07-16	19.4000	19.5100	19.4000	19.5100	-1.960%	2	11	-74.628%
2025-07-15	19.6000	19.9000	19.6000	19.9000	-1.534%	6	11	-75.126%
2025-07-14	19.9800	20.2700	19.9800	20.2100	+8.075%	4	8	-75.507%
2025-07-11	18.7000	18.7000	18.7000	18.7000	-10.139%	1	7	-73.529%
2025-07-10	20.6500	20.8100	20.6200	20.8100	+11.522%	3	7	-76.213%
2025-07-08	18.6600	18.6600	18.6600	18.6600	+0.865%	2	6	-73.473%
2025-07-02	18.5000	18.5000	18.5000	18.5000	+3.874%	3	8	-73.243%
2025-06-27	17.8100	17.8100	17.8100	17.8100	+27.670%	1	5	-72.207%
2025-06-09	13.9500	13.9500	13.9500	13.9500	-19.735%	3	4	-64.516%
2025-05-29	17.3800	17.3800	17.3800	17.3800	0.000%	1	1	-71.519%