Dark

MMM20260918C165
MMM Sep 18 2026 165.00 Call (MMM260918C00165000)
option OPRA

EOD

Aug 4, 2026

15.61+8.177%(+1.18)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	15.6100	15.6100	15.6100	15.6100	+8.177%	4	669	0.000%
2026-08-03	13.9000	14.4300	13.9000	14.4300	+3.589%	2	669	+8.177%
2026-07-31	13.0200	13.9300	13.0200	13.9300	-2.108%	10	669	+12.060%
2026-07-30	14.2300	14.2300	14.2300	14.2300	-16.784%	1	666	+9.698%
2026-07-29	17.0500	17.1000	17.0500	17.1000	-10.891%	2	666	-8.713%
2026-07-28	19.9500	20.7000	19.0000	19.1900	+33.264%	18	667	-18.656%
2026-07-27	15.3800	15.7800	14.4000	14.4000	+44.000%	37	673	+8.403%
2026-07-24	11.9500	11.9700	10.0000	10.0000	+2.041%	9	685	+56.100%
2026-07-23	10.5000	10.5000	9.0000	9.8000	-8.411%	56	686	+59.286%
2026-07-22	12.0500	12.6000	10.2000	10.7000	-6.550%	37	639	+45.888%
2026-07-21	12.0000	14.0700	11.4500	11.4500	+73.485%	18	647	+36.332%
2026-07-20	6.4000	6.8100	6.4000	6.6000	-2.222%	25	649	+136.515%
2026-07-17	7.5500	7.5500	6.7500	6.7500	-10.596%	8	644	+131.259%
2026-07-16	7.5500	7.5500	7.5500	7.5500	+17.054%	1	644	+106.755%
2026-07-15	6.6500	7.4700	6.0500	6.4500	+29.000%	23	644	+142.016%
2026-07-14	5.3500	5.3500	5.0000	5.0000	-7.407%	22	640	+212.200%
2026-07-13	5.4000	5.4000	5.4000	5.4000	+1.887%	13	645	+189.074%
2026-07-10	4.4800	5.6000	4.4800	5.3000	+15.217%	8	652	+194.528%
2026-07-08	4.7200	4.7200	4.6000	4.6000	-14.815%	5	658	+239.348%
2026-07-07	5.5500	5.5500	5.4000	5.4000	+0.935%	14	654	+189.074%
2026-07-06	5.9500	5.9500	5.3500	5.3500	-23.571%	13	656	+191.776%
2026-07-02	7.3000	7.4000	7.0000	7.0000	-6.667%	6	655	+123.000%
2026-07-01	7.6000	8.0000	7.5000	7.5000	-11.765%	17	655	+108.133%
2026-06-30	8.2000	8.5000	8.2000	8.5000	-4.387%	2	651	+83.647%
2026-06-29	9.1500	9.1500	8.8900	8.8900	-3.474%	13	651	+75.591%
2026-06-26	9.3000	9.3000	9.1900	9.2100	-21.483%	36	640	+69.490%
2026-06-25	12.4000	12.4700	11.7300	11.7300	+8.611%	34	653	+33.078%
2026-06-24	10.4000	11.9800	10.4000	10.8000	+32.515%	60	637	+44.537%
2026-06-23	8.7500	8.8300	8.1000	8.1500	-10.734%	13	637	+91.534%
2026-06-22	8.4900	9.1300	8.4900	9.1300	+19.346%	5	630	+70.975%
2026-06-17	8.6500	9.3000	7.6500	7.6500	-15.470%	59	574	+104.052%
2026-06-16	8.8500	9.0500	8.8500	9.0500	+28.917%	3	574	+72.486%
2026-06-15	7.2200	7.3000	6.7800	7.0200	-3.172%	55	572	+122.365%
2026-06-12	6.8000	7.2500	6.7500	7.2500	-0.685%	14	573	+115.310%
2026-06-11	7.9500	7.9500	6.6500	7.3000	-0.950%	197	573	+113.836%
2026-06-10	9.2800	9.2800	7.3700	7.3700	+4.539%	13	407	+111.805%
2026-06-09	6.8500	7.2000	6.6000	7.0500	+10.329%	67	429	+121.418%
2026-06-08	5.6800	6.3900	5.6800	6.3900	+16.182%	4	446	+144.288%
2026-06-05	5.5000	5.5000	5.5000	5.5000	-3.169%	1	447	+183.818%
2026-06-04	5.6000	5.6800	5.6000	5.6800	+13.600%	2	448	+174.824%
2026-06-03	5.4500	5.5000	5.0000	5.0000	+3.306%	10	448	+212.200%
2026-06-02	4.8400	4.8400	4.8400	4.8400	-8.679%	1	451	+222.521%
2026-05-28	5.3500	5.3500	5.3000	5.3000	-21.481%	14	451	+194.528%
2026-05-27	6.3000	7.0000	6.3000	6.7500	+14.213%	24	456	+131.259%
2026-05-26	5.9100	5.9100	5.9100	5.9100	+32.809%	2	458	+164.129%
2026-05-21	4.4500	4.4500	4.4500	4.4500	-3.261%	2	456	+250.787%
2026-05-20	4.1000	4.7000	4.1000	4.6000	-3.158%	3	456	+239.348%
2026-05-19	4.1500	4.7500	4.1500	4.7500	-3.061%	13	468	+228.632%
2026-05-18	4.4500	4.9000	4.4000	4.9000	+36.111%	25	468	+218.571%
2026-05-15	3.4000	3.6000	3.4000	3.6000	-12.195%	6	468	+333.611%
2026-05-13	4.3500	4.3500	4.1000	4.1000	+60.784%	50	460	+280.732%
2026-05-12	2.5200	2.5500	2.5200	2.5500	-5.204%	2	480	+512.157%
2026-05-11	2.7900	2.7900	2.6900	2.6900	-6.272%	3	480	+480.297%
2026-05-08	3.0000	3.0000	2.7100	2.8700	-7.419%	6	480	+443.902%
2026-05-07	3.4000	3.4000	3.1000	3.1000	-8.824%	19	479	+403.548%
2026-05-06	3.4000	3.4000	3.4000	3.4000	+18.881%	4	493	+359.118%
2026-05-04	3.2000	3.2000	2.8600	2.8600	-25.714%	2	489	+445.804%
2026-04-30	3.8500	3.8500	3.8500	3.8500	+14.925%	4	488	+305.455%
2026-04-29	3.3500	3.4000	3.3500	3.3500	-8.219%	4	492	+365.970%
2026-04-28	3.6000	3.7000	3.6000	3.6500	-2.667%	5	495	+327.671%
2026-04-27	3.7000	3.7500	3.7000	3.7500	-5.063%	7	496	+316.267%
2026-04-24	4.0000	4.0000	3.9500	3.9500	+1.282%	2	502	+295.190%
2026-04-23	4.2500	4.2500	3.7500	3.9000	-4.878%	16	501	+300.256%
2026-04-22	5.0000	5.0000	4.1000	4.1000	-21.905%	4	490	+280.732%
2026-04-21	6.1500	6.2000	4.9500	5.2500	-21.053%	36	498	+197.333%
2026-04-20	7.0700	7.0700	6.6500	6.6500	-14.744%	6	498	+134.737%
2026-04-17	8.0000	8.0500	7.8000	7.8000	+20.930%	29	496	+100.128%
2026-04-16	6.5500	6.5500	6.2500	6.4500	+3.200%	6	489	+142.016%
2026-04-15	6.2500	6.2500	6.2500	6.2500	-10.714%	1	490	+149.760%
2026-04-14	7.3300	7.3300	7.0000	7.0000	+3.704%	3	490	+123.000%
2026-04-13	6.0500	6.8900	6.0500	6.7500	+6.299%	45	491	+131.259%
2026-04-10	6.7000	6.7000	6.2500	6.3500	-6.618%	4	452	+145.827%
2026-04-09	6.7000	6.8000	6.7000	6.8000	+15.254%	2	454	+129.559%
2026-04-08	5.9000	5.9000	5.9000	5.9000	+24.211%	3	453	+164.576%
2026-04-07	4.7500	4.7500	4.7500	4.7500	-4.234%	3	453	+228.632%
2026-04-06	4.9500	4.9600	4.9500	4.9600	-11.429%	99	453	+214.718%
2026-04-01	5.6000	5.6000	5.6000	5.6000	+14.286%	1	366	+178.750%
2026-03-31	4.9000	4.9000	4.9000	4.9000	-7.547%	1	366	+218.571%
2026-03-30	5.2500	5.3000	5.2500	5.3000	-9.556%	2	366	+194.528%
2026-03-27	5.7000	5.8600	5.6500	5.8600	-15.683%	7	366	+166.382%
2026-03-25	6.9500	6.9500	6.9500	6.9500	+6.923%	1	367	+124.604%
2026-03-23	5.9000	6.5000	5.9000	6.5000	+52.941%	62	367	+140.154%
2026-03-20	4.5500	4.5500	4.2500	4.2500	-18.269%	186	331	+267.294%
2026-03-19	5.5000	5.5000	5.1500	5.2000	-20.852%	12	150	+200.192%
2026-03-18	6.5700	6.5700	6.5700	6.5700	-10.000%	3	140	+137.595%
2026-03-16	7.2500	7.3000	7.2500	7.3000	-5.195%	3	138	+113.836%
2026-03-12	7.7000	7.7000	7.7000	7.7000	-22.613%	6	135	+102.727%
2026-03-10	9.9500	9.9500	9.9500	9.9500	+25.157%	1	132	+56.884%
2026-03-09	7.9500	7.9500	7.9500	7.9500	-27.064%	1	131	+96.352%
2026-03-05	11.6000	11.6000	10.9000	10.9000	-16.475%	3	131	+43.211%
2026-03-04	12.5500	13.1400	12.5500	13.0500	+15.487%	3	129	+19.617%
2026-03-03	11.5000	11.5000	11.3000	11.3000	-18.705%	2	127	+38.142%
2026-03-02	13.9000	13.9000	13.9000	13.9000	-6.081%	1	127	+12.302%
2026-02-27	14.7200	14.8000	14.7200	14.8000	-11.905%	2	127	+5.473%
2026-02-20	16.5500	17.2700	16.2000	16.8000	+7.761%	6	128	-7.083%
2026-02-19	15.5900	15.5900	15.5900	15.5900	-2.563%	2	128	+0.128%
2026-02-18	16.0000	16.0000	16.0000	16.0000	-13.326%	2	128	-2.438%
2026-02-17	18.4600	18.4600	18.4600	18.4600	-0.054%	3	126	-15.439%
2026-02-09	18.4700	18.4700	18.4700	18.4700	-7.650%	1	128	-15.485%
2026-02-06	19.3300	20.0000	19.3300	20.0000	+48.368%	3	128	-21.950%
2026-02-04	13.8000	13.8500	13.4800	13.4800	+32.157%	34	128	+15.801%
2026-02-03	10.2000	10.2000	10.2000	10.2000	+10.270%	5	118	+53.039%
2026-01-30	9.2500	9.2500	9.2500	9.2500	-7.407%	1	114	+68.757%
2026-01-29	10.1000	10.1000	9.9900	9.9900	-9.593%	20	114	+56.256%
2026-01-28	10.9000	11.0500	10.9000	11.0500	-7.917%	10	107	+41.267%
2026-01-26	11.9500	12.0000	11.9000	12.0000	-17.241%	3	97	+30.083%
2026-01-23	13.1500	14.5000	13.1500	14.5000	+31.938%	11	97	+7.655%
2026-01-22	11.0500	11.0500	10.8500	10.9900	+9.900%	71	89	+42.038%
2026-01-21	9.9000	10.2000	9.9000	10.0000	+5.263%	8	103	+56.100%
2026-01-20	11.9000	11.9000	9.5000	9.5000	-50.340%	10	103	+64.316%
2026-01-16	19.1300	19.1300	19.1300	19.1300	+6.101%	1	96	-18.400%
2026-01-13	18.0300	18.0300	18.0300	18.0300	+9.472%	1	96	-13.422%
2026-01-08	16.4700	16.4700	16.4700	16.4700	+14.774%	1	96	-5.222%
2025-12-22	14.0500	14.3500	14.0500	14.3500	-13.606%	2	98	+8.780%
2025-12-08	16.6100	16.6100	16.6100	16.6100	-24.259%	1	98	-6.020%
2025-12-03	21.9300	21.9300	21.9300	21.9300	+1.528%	1	98	-28.819%
2025-11-28	21.5500	21.6000	21.3000	21.6000	-1.415%	4	98	-27.731%
2025-11-25	21.9000	21.9100	21.9000	21.9100	+3.009%	42	96	-28.754%
2025-11-14	21.2700	21.2700	21.2700	21.2700	-0.607%	1	96	-26.610%
2025-11-13	21.4000	21.4000	21.4000	21.4000	+4.902%	7	96	-27.056%
2025-10-30	20.4000	20.4000	20.4000	20.4000	+2.513%	1	89	-23.480%
2025-10-28	19.8500	19.9000	19.8500	19.9000	+1.582%	4	90	-21.558%
2025-10-21	18.7000	19.5900	18.7000	19.5900	+36.042%	7	90	-20.316%
2025-10-20	14.4000	14.4000	14.4000	14.4000	+9.506%	2	87	+8.403%
2025-10-13	12.6000	13.1500	12.6000	13.1500	-3.663%	3	85	+18.707%
2025-10-09	13.6500	13.6500	13.6500	13.6500	-16.258%	5	83	+14.359%
2025-10-03	16.3000	16.3000	16.3000	16.3000	-0.912%	29	88	-4.233%
2025-10-02	15.8000	16.4500	15.8000	16.4500	+20.956%	3	72	-5.106%
2025-09-26	13.5500	13.6000	13.5500	13.6000	+1.190%	2	71	+14.779%
2025-09-25	13.5500	13.5500	13.4400	13.4400	-3.518%	6	71	+16.146%
2025-09-16	14.0200	14.0200	13.9300	13.9300	-7.748%	2	75	+12.060%
2025-09-15	15.2500	15.3000	15.1000	15.1000	-2.581%	54	76	+3.377%
2025-09-11	15.0100	15.5000	15.0100	15.5000	+21.760%	9	40	+0.710%
2025-09-09	12.6500	12.7300	12.6500	12.7300	-5.982%	2	35	+22.624%
2025-09-08	13.4000	13.5400	13.4000	13.5400	-7.197%	2	35	+15.288%
2025-09-05	14.2500	14.5900	14.2500	14.5900	+9.699%	2	35	+6.991%
2025-09-04	13.3000	13.3000	13.3000	13.3000	+7.258%	1	35	+17.368%
2025-09-03	12.4200	12.4200	12.4000	12.4000	-12.243%	5	35	+25.887%
2025-09-02	13.9000	14.1300	13.9000	14.1300	-11.688%	2	33	+10.474%
2025-08-28	16.0000	16.0000	16.0000	16.0000	+1.330%	2	33	-2.438%
2025-08-27	15.6300	15.7900	15.6300	15.7900	-1.003%	2	33	-1.140%
2025-08-25	15.6200	15.9500	15.6200	15.9500	+10.687%	3	33	-2.132%
2025-08-21	14.2700	14.4100	14.2700	14.4100	-0.069%	2	32	+8.328%
2025-08-19	14.5100	14.5100	14.4200	14.4200	+3.890%	2	32	+8.252%
2025-08-18	13.8600	13.8800	13.8600	13.8800	-4.932%	3	32	+12.464%
2025-08-11	13.9500	14.6000	13.9500	14.6000	+5.415%	4	30	+6.918%
2025-08-08	13.8000	13.9100	13.6500	13.8500	+8.713%	4	31	+12.708%
2025-08-05	12.5000	12.7400	12.5000	12.7400	+12.743%	2	30	+22.527%
2025-08-04	11.1200	11.3300	11.1000	11.3000	-15.860%	12	30	+38.142%
2025-07-30	13.3400	13.4300	13.3400	13.4300	+1.358%	2	23	+16.232%
2025-07-29	13.2500	13.2500	13.2500	13.2500	-28.763%	2	23	+17.811%
2025-07-17	18.6000	18.6000	18.6000	18.6000	+3.969%	1	21	-16.075%
2025-07-14	17.6000	17.8900	17.6000	17.8900	+30.109%	2	20	-12.745%
2025-06-25	13.8500	13.8500	13.7500	13.7500	-3.509%	8	20	+13.527%
2025-06-11	14.1500	14.2500	14.1500	14.2500	-8.005%	12	12	+9.544%
2025-05-28	15.3600	15.4900	15.3600	15.4900	0.000%	2	0	+0.775%