Dark

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

Expired

Sep 17, 2026

0.9100+21.333%(+0.1600)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.6200	1.2000	0.5200	0.9100	+21.333%	18	1,124	0.000%
2026-09-16	0.9500	0.9500	0.6200	0.7500	-48.630%	7	1,119	+21.333%
2026-09-15	0.6800	2.9600	0.5200	1.4600	+46.000%	472	1,124	-37.671%
2026-09-14	0.5600	1.0000	0.4800	1.0000	-60.784%	339	973	-9.000%
2026-09-11	1.7000	2.5500	1.1300	2.5500	+83.453%	372	913	-64.314%
2026-09-10	1.9000	1.9000	1.1700	1.3900	-35.945%	63	663	-34.532%
2026-09-09	2.7300	2.7700	2.1700	2.1700	-51.991%	9	621	-58.065%
2026-09-08	3.6000	4.5200	3.6000	4.5200	-15.514%	8	614	-79.867%
2026-09-04	5.2700	5.3500	5.2600	5.3500	+17.582%	6	608	-82.991%
2026-09-03	4.6000	4.6000	4.2500	4.5500	-21.280%	76	608	-80.000%
2026-09-02	5.9000	5.9000	5.7800	5.7800	-40.474%	3	560	-84.256%
2026-08-31	9.7100	9.7100	9.7100	9.7100	-7.347%	1	561	-90.628%
2026-08-28	11.0000	11.2800	10.4800	10.4800	-25.250%	14	562	-91.317%
2026-08-27	13.9100	14.0200	13.9100	14.0200	-7.884%	26	559	-93.509%
2026-08-26	15.2200	15.2200	15.2200	15.2200	+2.148%	6	546	-94.021%
2026-08-24	16.0000	16.0000	14.7800	14.9000	+3.114%	109	552	-93.893%
2026-08-21	15.1000	15.1000	14.4000	14.4500	-3.667%	19	607	-93.702%
2026-08-20	15.3800	16.2200	15.0000	15.0000	-18.033%	3	638	-93.933%
2026-08-19	18.3000	18.3000	18.3000	18.3000	+8.929%	1	637	-95.027%
2026-08-18	16.8000	16.8000	16.8000	16.8000	+2.066%	3	638	-94.583%
2026-08-17	16.4600	16.4600	16.4600	16.4600	-11.648%	3	641	-94.471%
2026-08-14	18.5700	19.0600	18.5700	18.6300	+12.772%	3	644	-95.115%
2026-08-13	18.5200	18.5200	16.5200	16.5200	-14.845%	6	643	-94.492%
2026-08-12	19.4000	19.4000	19.4000	19.4000	+4.301%	1	645	-95.309%
2026-08-11	19.4000	19.4000	18.6000	18.6000	+4.202%	13	646	-95.108%
2026-08-10	18.3600	18.3600	17.8500	17.8500	-6.053%	4	658	-94.902%
2026-08-07	17.9500	19.0000	17.9500	19.0000	+8.571%	3	660	-95.211%
2026-08-06	17.5000	17.5000	17.5000	17.5000	-7.162%	1	662	-94.800%
2026-08-05	19.0000	19.3000	18.7500	18.8500	+20.756%	12	662	-95.172%
2026-08-04	15.6100	15.6100	15.6100	15.6100	+8.177%	4	669	-94.170%
2026-08-03	13.9000	14.4300	13.9000	14.4300	+3.589%	2	669	-93.694%
2026-07-31	13.0200	13.9300	13.0200	13.9300	-2.108%	10	669	-93.467%
2026-07-30	14.2300	14.2300	14.2300	14.2300	-16.784%	1	666	-93.605%
2026-07-29	17.0500	17.1000	17.0500	17.1000	-10.891%	2	666	-94.678%
2026-07-28	19.9500	20.7000	19.0000	19.1900	+33.264%	18	667	-95.258%
2026-07-27	15.3800	15.7800	14.4000	14.4000	+44.000%	37	673	-93.681%
2026-07-24	11.9500	11.9700	10.0000	10.0000	+2.041%	9	685	-90.900%
2026-07-23	10.5000	10.5000	9.0000	9.8000	-8.411%	56	686	-90.714%
2026-07-22	12.0500	12.6000	10.2000	10.7000	-6.550%	37	639	-91.495%
2026-07-21	12.0000	14.0700	11.4500	11.4500	+73.485%	18	647	-92.052%
2026-07-20	6.4000	6.8100	6.4000	6.6000	-2.222%	25	649	-86.212%
2026-07-17	7.5500	7.5500	6.7500	6.7500	-10.596%	8	644	-86.519%
2026-07-16	7.5500	7.5500	7.5500	7.5500	+17.054%	1	644	-87.947%
2026-07-15	6.6500	7.4700	6.0500	6.4500	+29.000%	23	644	-85.891%
2026-07-14	5.3500	5.3500	5.0000	5.0000	-7.407%	22	640	-81.800%
2026-07-13	5.4000	5.4000	5.4000	5.4000	+1.887%	13	645	-83.148%
2026-07-10	4.4800	5.6000	4.4800	5.3000	+15.217%	8	652	-82.830%
2026-07-08	4.7200	4.7200	4.6000	4.6000	-14.815%	5	658	-80.217%
2026-07-07	5.5500	5.5500	5.4000	5.4000	+0.935%	14	654	-83.148%
2026-07-06	5.9500	5.9500	5.3500	5.3500	-23.571%	13	656	-82.991%
2026-07-02	7.3000	7.4000	7.0000	7.0000	-6.667%	6	655	-87.000%
2026-07-01	7.6000	8.0000	7.5000	7.5000	-11.765%	17	655	-87.867%
2026-06-30	8.2000	8.5000	8.2000	8.5000	-4.387%	2	651	-89.294%
2026-06-29	9.1500	9.1500	8.8900	8.8900	-3.474%	13	651	-89.764%
2026-06-26	9.3000	9.3000	9.1900	9.2100	-21.483%	36	640	-90.119%
2026-06-25	12.4000	12.4700	11.7300	11.7300	+8.611%	34	653	-92.242%
2026-06-24	10.4000	11.9800	10.4000	10.8000	+32.515%	60	637	-91.574%
2026-06-23	8.7500	8.8300	8.1000	8.1500	-10.734%	13	637	-88.834%
2026-06-22	8.4900	9.1300	8.4900	9.1300	+19.346%	5	630	-90.033%
2026-06-17	8.6500	9.3000	7.6500	7.6500	-15.470%	59	574	-88.105%
2026-06-16	8.8500	9.0500	8.8500	9.0500	+28.917%	3	574	-89.945%
2026-06-15	7.2200	7.3000	6.7800	7.0200	-3.172%	55	572	-87.037%
2026-06-12	6.8000	7.2500	6.7500	7.2500	-0.685%	14	573	-87.448%
2026-06-11	7.9500	7.9500	6.6500	7.3000	-0.950%	197	573	-87.534%
2026-06-10	9.2800	9.2800	7.3700	7.3700	+4.539%	13	407	-87.653%
2026-06-09	6.8500	7.2000	6.6000	7.0500	+10.329%	67	429	-87.092%
2026-06-08	5.6800	6.3900	5.6800	6.3900	+16.182%	4	446	-85.759%
2026-06-05	5.5000	5.5000	5.5000	5.5000	-3.169%	1	447	-83.455%
2026-06-04	5.6000	5.6800	5.6000	5.6800	+13.600%	2	448	-83.979%
2026-06-03	5.4500	5.5000	5.0000	5.0000	+3.306%	10	448	-81.800%
2026-06-02	4.8400	4.8400	4.8400	4.8400	-8.679%	1	451	-81.198%
2026-05-28	5.3500	5.3500	5.3000	5.3000	-21.481%	14	451	-82.830%
2026-05-27	6.3000	7.0000	6.3000	6.7500	+14.213%	24	456	-86.519%
2026-05-26	5.9100	5.9100	5.9100	5.9100	+32.809%	2	458	-84.602%
2026-05-21	4.4500	4.4500	4.4500	4.4500	-3.261%	2	456	-79.551%
2026-05-20	4.1000	4.7000	4.1000	4.6000	-3.158%	3	456	-80.217%
2026-05-19	4.1500	4.7500	4.1500	4.7500	-3.061%	13	468	-80.842%
2026-05-18	4.4500	4.9000	4.4000	4.9000	+36.111%	25	468	-81.429%
2026-05-15	3.4000	3.6000	3.4000	3.6000	-12.195%	6	468	-74.722%
2026-05-13	4.3500	4.3500	4.1000	4.1000	+60.784%	50	460	-77.805%
2026-05-12	2.5200	2.5500	2.5200	2.5500	-5.204%	2	480	-64.314%
2026-05-11	2.7900	2.7900	2.6900	2.6900	-6.272%	3	480	-66.171%
2026-05-08	3.0000	3.0000	2.7100	2.8700	-7.419%	6	480	-68.293%
2026-05-07	3.4000	3.4000	3.1000	3.1000	-8.824%	19	479	-70.645%
2026-05-06	3.4000	3.4000	3.4000	3.4000	+18.881%	4	493	-73.235%
2026-05-04	3.2000	3.2000	2.8600	2.8600	-25.714%	2	489	-68.182%
2026-04-30	3.8500	3.8500	3.8500	3.8500	+14.925%	4	488	-76.364%
2026-04-29	3.3500	3.4000	3.3500	3.3500	-8.219%	4	492	-72.836%
2026-04-28	3.6000	3.7000	3.6000	3.6500	-2.667%	5	495	-75.068%
2026-04-27	3.7000	3.7500	3.7000	3.7500	-5.063%	7	496	-75.733%
2026-04-24	4.0000	4.0000	3.9500	3.9500	+1.282%	2	502	-76.962%
2026-04-23	4.2500	4.2500	3.7500	3.9000	-4.878%	16	501	-76.667%
2026-04-22	5.0000	5.0000	4.1000	4.1000	-21.905%	4	490	-77.805%
2026-04-21	6.1500	6.2000	4.9500	5.2500	-21.053%	36	498	-82.667%
2026-04-20	7.0700	7.0700	6.6500	6.6500	-14.744%	6	498	-86.316%
2026-04-17	8.0000	8.0500	7.8000	7.8000	+20.930%	29	496	-88.333%
2026-04-16	6.5500	6.5500	6.2500	6.4500	+3.200%	6	489	-85.891%
2026-04-15	6.2500	6.2500	6.2500	6.2500	-10.714%	1	490	-85.440%
2026-04-14	7.3300	7.3300	7.0000	7.0000	+3.704%	3	490	-87.000%
2026-04-13	6.0500	6.8900	6.0500	6.7500	+6.299%	45	491	-86.519%
2026-04-10	6.7000	6.7000	6.2500	6.3500	-6.618%	4	452	-85.669%
2026-04-09	6.7000	6.8000	6.7000	6.8000	+15.254%	2	454	-86.618%
2026-04-08	5.9000	5.9000	5.9000	5.9000	+24.211%	3	453	-84.576%
2026-04-07	4.7500	4.7500	4.7500	4.7500	-4.234%	3	453	-80.842%
2026-04-06	4.9500	4.9600	4.9500	4.9600	-11.429%	99	453	-81.653%
2026-04-01	5.6000	5.6000	5.6000	5.6000	+14.286%	1	366	-83.750%
2026-03-31	4.9000	4.9000	4.9000	4.9000	-7.547%	1	366	-81.429%
2026-03-30	5.2500	5.3000	5.2500	5.3000	-9.556%	2	366	-82.830%
2026-03-27	5.7000	5.8600	5.6500	5.8600	-15.683%	7	366	-84.471%
2026-03-25	6.9500	6.9500	6.9500	6.9500	+6.923%	1	367	-86.906%
2026-03-23	5.9000	6.5000	5.9000	6.5000	+52.941%	62	367	-86.000%
2026-03-20	4.5500	4.5500	4.2500	4.2500	-18.269%	186	331	-78.588%
2026-03-19	5.5000	5.5000	5.1500	5.2000	-20.852%	12	150	-82.500%
2026-03-18	6.5700	6.5700	6.5700	6.5700	-10.000%	3	140	-86.149%
2026-03-16	7.2500	7.3000	7.2500	7.3000	-5.195%	3	138	-87.534%
2026-03-12	7.7000	7.7000	7.7000	7.7000	-22.613%	6	135	-88.182%
2026-03-10	9.9500	9.9500	9.9500	9.9500	+25.157%	1	132	-90.854%
2026-03-09	7.9500	7.9500	7.9500	7.9500	-27.064%	1	131	-88.553%
2026-03-05	11.6000	11.6000	10.9000	10.9000	-16.475%	3	131	-91.651%
2026-03-04	12.5500	13.1400	12.5500	13.0500	+15.487%	3	129	-93.027%
2026-03-03	11.5000	11.5000	11.3000	11.3000	-18.705%	2	127	-91.947%
2026-03-02	13.9000	13.9000	13.9000	13.9000	-6.081%	1	127	-93.453%
2026-02-27	14.7200	14.8000	14.7200	14.8000	-11.905%	2	127	-93.851%
2026-02-20	16.5500	17.2700	16.2000	16.8000	+7.761%	6	128	-94.583%
2026-02-19	15.5900	15.5900	15.5900	15.5900	-2.563%	2	128	-94.163%
2026-02-18	16.0000	16.0000	16.0000	16.0000	-13.326%	2	128	-94.313%
2026-02-17	18.4600	18.4600	18.4600	18.4600	-0.054%	3	126	-95.070%
2026-02-09	18.4700	18.4700	18.4700	18.4700	-7.650%	1	128	-95.073%
2026-02-06	19.3300	20.0000	19.3300	20.0000	+48.368%	3	128	-95.450%
2026-02-04	13.8000	13.8500	13.4800	13.4800	+32.157%	34	128	-93.249%
2026-02-03	10.2000	10.2000	10.2000	10.2000	+10.270%	5	118	-91.078%
2026-01-30	9.2500	9.2500	9.2500	9.2500	-7.407%	1	114	-90.162%
2026-01-29	10.1000	10.1000	9.9900	9.9900	-9.593%	20	114	-90.891%
2026-01-28	10.9000	11.0500	10.9000	11.0500	-7.917%	10	107	-91.765%
2026-01-26	11.9500	12.0000	11.9000	12.0000	-17.241%	3	97	-92.417%
2026-01-23	13.1500	14.5000	13.1500	14.5000	+31.938%	11	97	-93.724%
2026-01-22	11.0500	11.0500	10.8500	10.9900	+9.900%	71	89	-91.720%
2026-01-21	9.9000	10.2000	9.9000	10.0000	+5.263%	8	103	-90.900%
2026-01-20	11.9000	11.9000	9.5000	9.5000	-50.340%	10	103	-90.421%
2026-01-16	19.1300	19.1300	19.1300	19.1300	+6.101%	1	96	-95.243%
2026-01-13	18.0300	18.0300	18.0300	18.0300	+9.472%	1	96	-94.953%
2026-01-08	16.4700	16.4700	16.4700	16.4700	+14.774%	1	96	-94.475%
2025-12-22	14.0500	14.3500	14.0500	14.3500	-13.606%	2	98	-93.659%
2025-12-08	16.6100	16.6100	16.6100	16.6100	-24.259%	1	98	-94.521%
2025-12-03	21.9300	21.9300	21.9300	21.9300	+1.528%	1	98	-95.850%
2025-11-28	21.5500	21.6000	21.3000	21.6000	-1.415%	4	98	-95.787%
2025-11-25	21.9000	21.9100	21.9000	21.9100	+3.009%	42	96	-95.847%
2025-11-14	21.2700	21.2700	21.2700	21.2700	-0.607%	1	96	-95.722%
2025-11-13	21.4000	21.4000	21.4000	21.4000	+4.902%	7	96	-95.748%
2025-10-30	20.4000	20.4000	20.4000	20.4000	+2.513%	1	89	-95.539%
2025-10-28	19.8500	19.9000	19.8500	19.9000	+1.582%	4	90	-95.427%
2025-10-21	18.7000	19.5900	18.7000	19.5900	+36.042%	7	90	-95.355%
2025-10-20	14.4000	14.4000	14.4000	14.4000	+9.506%	2	87	-93.681%
2025-10-13	12.6000	13.1500	12.6000	13.1500	-3.663%	3	85	-93.080%
2025-10-09	13.6500	13.6500	13.6500	13.6500	-16.258%	5	83	-93.333%
2025-10-03	16.3000	16.3000	16.3000	16.3000	-0.912%	29	88	-94.417%
2025-10-02	15.8000	16.4500	15.8000	16.4500	+20.956%	3	72	-94.468%
2025-09-26	13.5500	13.6000	13.5500	13.6000	+1.190%	2	71	-93.309%
2025-09-25	13.5500	13.5500	13.4400	13.4400	-3.518%	6	71	-93.229%
2025-09-16	14.0200	14.0200	13.9300	13.9300	-7.748%	2	75	-93.467%
2025-09-15	15.2500	15.3000	15.1000	15.1000	-2.581%	54	76	-93.974%
2025-09-11	15.0100	15.5000	15.0100	15.5000	+21.760%	9	40	-94.129%
2025-09-09	12.6500	12.7300	12.6500	12.7300	-5.982%	2	35	-92.852%
2025-09-08	13.4000	13.5400	13.4000	13.5400	-7.197%	2	35	-93.279%
2025-09-05	14.2500	14.5900	14.2500	14.5900	+9.699%	2	35	-93.763%
2025-09-04	13.3000	13.3000	13.3000	13.3000	+7.258%	1	35	-93.158%
2025-09-03	12.4200	12.4200	12.4000	12.4000	-12.243%	5	35	-92.661%
2025-09-02	13.9000	14.1300	13.9000	14.1300	-11.688%	2	33	-93.560%
2025-08-28	16.0000	16.0000	16.0000	16.0000	+1.330%	2	33	-94.313%
2025-08-27	15.6300	15.7900	15.6300	15.7900	-1.003%	2	33	-94.237%
2025-08-25	15.6200	15.9500	15.6200	15.9500	+10.687%	3	33	-94.295%
2025-08-21	14.2700	14.4100	14.2700	14.4100	-0.069%	2	32	-93.685%
2025-08-19	14.5100	14.5100	14.4200	14.4200	+3.890%	2	32	-93.689%
2025-08-18	13.8600	13.8800	13.8600	13.8800	-4.932%	3	32	-93.444%
2025-08-11	13.9500	14.6000	13.9500	14.6000	+5.415%	4	30	-93.767%
2025-08-08	13.8000	13.9100	13.6500	13.8500	+8.713%	4	31	-93.430%
2025-08-05	12.5000	12.7400	12.5000	12.7400	+12.743%	2	30	-92.857%
2025-08-04	11.1200	11.3300	11.1000	11.3000	-15.860%	12	30	-91.947%
2025-07-30	13.3400	13.4300	13.3400	13.4300	+1.358%	2	23	-93.224%
2025-07-29	13.2500	13.2500	13.2500	13.2500	-28.763%	2	23	-93.132%
2025-07-17	18.6000	18.6000	18.6000	18.6000	+3.969%	1	21	-95.108%
2025-07-14	17.6000	17.8900	17.6000	17.8900	+30.109%	2	20	-94.913%
2025-06-25	13.8500	13.8500	13.7500	13.7500	-3.509%	8	20	-93.382%
2025-06-11	14.1500	14.2500	14.1500	14.2500	-8.005%	12	12	-93.614%
2025-05-28	15.3600	15.4900	15.3600	15.4900	0.000%	2	0	-94.125%