Dark

MMM20260918C170
MMM Sep 18 2026 170.00 Call (MMM260918C00170000)
option OPRA

Expired

Sep 17, 2026

0.1000-16.667%(-0.0200)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0500	0.1400	0.0100	0.1000	-16.667%	34	1,070	0.000%
2026-09-16	0.4000	0.4000	0.1000	0.1200	-65.714%	46	1,073	-16.667%
2026-09-15	0.4400	0.6500	0.1500	0.3500	+105.882%	273	1,072	-71.429%
2026-09-14	0.2600	0.2600	0.0900	0.1700	-61.364%	157	1,188	-41.176%
2026-09-11	0.4600	0.5800	0.2500	0.4400	+4.762%	166	1,104	-77.273%
2026-09-10	0.5200	0.8500	0.3300	0.4200	-39.130%	72	1,002	-76.190%
2026-09-09	1.1600	1.4000	0.6900	0.6900	-62.500%	69	988	-85.507%
2026-09-08	1.7300	1.8400	1.3300	1.8400	-19.298%	42	986	-94.565%
2026-09-04	2.8800	2.8800	2.2800	2.2800	-3.797%	60	972	-95.614%
2026-09-03	1.9200	2.6300	1.8500	2.3700	-6.324%	31	972	-95.781%
2026-09-02	3.6400	3.6400	2.5300	2.5300	-36.750%	4	958	-96.047%
2026-09-01	4.1000	4.1300	4.0000	4.0000	-23.077%	9	957	-97.500%
2026-08-31	5.4500	5.4500	5.0000	5.2000	-18.110%	8	953	-98.077%
2026-08-28	8.1500	8.1500	6.3500	6.3500	-38.529%	11	953	-98.425%
2026-08-27	9.2500	10.3300	9.2500	10.3300	-8.584%	3	950	-99.032%
2026-08-25	10.5500	11.3000	10.5500	11.3000	+8.758%	3	951	-99.115%
2026-08-24	10.5000	10.5500	10.3000	10.3900	+3.589%	10	950	-99.038%
2026-08-21	10.3800	10.4500	10.0300	10.0300	-0.397%	55	957	-99.003%
2026-08-20	11.5900	12.0000	10.0700	10.0700	-25.407%	7	964	-99.007%
2026-08-19	13.7700	13.7700	13.5000	13.5000	+8.434%	4	964	-99.259%
2026-08-18	12.4000	12.4500	12.4000	12.4500	+8.734%	27	967	-99.197%
2026-08-17	12.7000	12.7000	11.4500	11.4500	-22.373%	25	992	-99.127%
2026-08-14	14.3000	14.8500	14.3000	14.7500	+13.462%	4	993	-99.322%
2026-08-13	14.0500	14.0700	12.5900	13.0000	-16.075%	64	994	-99.231%
2026-08-12	15.0200	15.4900	15.0200	15.4900	+6.901%	6	995	-99.354%
2026-08-11	14.9000	15.1000	14.4800	14.4900	+9.524%	22	1,000	-99.310%
2026-08-10	13.5500	13.9000	13.2300	13.2300	-5.025%	57	1,003	-99.244%
2026-08-06	14.3000	14.3000	13.9300	13.9300	+5.530%	6	1,051	-99.282%
2026-08-04	11.2500	13.2000	11.2500	13.2000	+20.658%	19	1,051	-99.242%
2026-08-03	11.8000	11.8000	10.9400	10.9400	+15.158%	6	1,056	-99.086%
2026-07-31	10.2300	10.2300	9.5000	9.5000	-11.049%	3	1,056	-98.947%
2026-07-30	9.5800	10.6800	9.3000	10.6800	-18.660%	135	1,054	-99.064%
2026-07-29	13.5100	13.5100	13.1000	13.1300	-15.181%	107	1,140	-99.238%
2026-07-28	15.0000	17.5000	15.0000	15.4800	+29.000%	46	1,100	-99.354%
2026-07-27	9.6800	12.0200	9.6800	12.0000	+46.341%	12	1,124	-99.167%
2026-07-24	7.6200	8.5200	7.1800	8.2000	+14.685%	119	1,128	-98.780%
2026-07-23	7.4500	7.4500	7.1500	7.1500	-5.423%	3	1,092	-98.601%
2026-07-22	9.3500	9.8400	7.5000	7.5600	-7.011%	53	1,090	-98.677%
2026-07-21	9.3700	11.3400	7.5600	8.1300	+86.897%	72	1,095	-98.770%
2026-07-20	4.3300	4.8500	3.5900	4.3500	-3.333%	33	1,106	-97.701%
2026-07-17	5.6400	5.6400	4.4500	4.5000	-15.572%	18	1,093	-97.778%
2026-07-16	5.6900	5.6900	5.3300	5.3300	+15.618%	55	1,097	-98.124%
2026-07-15	4.7300	5.5000	4.4500	4.6100	+35.588%	8	1,055	-97.831%
2026-07-14	4.2600	4.2600	3.4000	3.4000	-11.227%	2	1,055	-97.059%
2026-07-10	3.6000	4.0000	3.6000	3.8300	+2.133%	32	1,055	-97.389%
2026-07-09	3.6500	3.7500	3.6500	3.7500	+11.276%	6	1,057	-97.333%
2026-07-08	3.3500	3.3700	2.9800	3.3700	-20.331%	17	1,057	-97.033%
2026-07-06	4.1500	4.2700	3.8500	4.2300	-19.429%	22	1,054	-97.636%
2026-07-02	5.2500	5.3500	5.1500	5.2500	-12.500%	105	987	-98.095%
2026-07-01	5.8500	6.0000	5.8500	6.0000	-2.439%	6	987	-98.333%
2026-06-30	6.6500	6.6500	6.1500	6.1500	-2.226%	4	982	-98.374%
2026-06-29	7.2000	7.2000	6.2900	6.2900	-7.771%	12	981	-98.410%
2026-06-26	8.7000	8.7000	6.8200	6.8200	-23.714%	47	981	-98.534%
2026-06-25	10.0000	10.1000	8.9400	8.9400	+8.102%	16	1,010	-98.881%
2026-06-24	8.0000	9.3200	8.0000	8.2700	+38.992%	31	1,015	-98.791%
2026-06-23	7.0300	7.0300	5.9500	5.9500	-12.242%	14	1,009	-98.319%
2026-06-22	6.5000	7.0000	6.5000	6.7800	+9.355%	13	1,011	-98.525%
2026-06-18	6.2000	6.2000	6.2000	6.2000	+6.897%	1	1,009	-98.387%
2026-06-17	7.5000	7.5000	5.8000	5.8000	-11.450%	14	1,009	-98.276%
2026-06-16	6.6500	6.6500	6.5500	6.5500	+22.201%	8	1,009	-98.473%
2026-06-15	5.2000	6.5400	5.2000	5.3600	+0.187%	240	1,006	-98.134%
2026-06-11	5.8600	5.8800	5.3500	5.3500	-6.140%	13	957	-98.131%
2026-06-10	4.3000	7.1600	4.3000	5.7000	+5.556%	15	957	-98.246%
2026-06-09	4.8000	5.4000	4.8000	5.4000	+22.727%	18	955	-98.148%
2026-06-08	4.7000	5.0000	4.4000	4.4000	+8.642%	5	961	-97.727%
2026-06-04	4.0500	4.0500	4.0500	4.0500	-1.220%	3	960	-97.531%
2026-06-03	4.1000	4.1000	4.1000	4.1000	+9.333%	1	958	-97.561%
2026-06-02	3.7500	3.7500	3.7500	3.7500	+15.385%	6	958	-97.333%
2026-06-01	3.1000	3.2500	3.1000	3.2500	-26.966%	255	958	-96.923%
2026-05-29	4.4500	4.4500	4.4500	4.4500	+9.877%	1	958	-97.753%
2026-05-28	4.1000	4.1000	3.9500	4.0500	-19.000%	45	957	-97.531%
2026-05-27	4.9500	5.0000	4.9500	5.0000	+8.696%	27	991	-98.000%
2026-05-26	4.5500	4.6000	4.4500	4.6000	+12.195%	6	992	-97.826%
2026-05-22	4.0000	4.1000	4.0000	4.1000	+12.329%	3	988	-97.561%
2026-05-21	3.3500	3.6500	3.3500	3.6500	+10.606%	4	988	-97.260%
2026-05-20	2.8700	3.4500	2.8700	3.3000	+2.804%	28	988	-96.970%
2026-05-19	3.5000	3.5000	3.0500	3.2100	-18.734%	8	981	-96.885%
2026-05-18	3.1000	3.9500	3.1000	3.9500	+53.696%	12	981	-97.468%
2026-05-14	2.5700	2.6500	2.5700	2.5700	-17.097%	25	981	-96.109%
2026-05-13	2.9700	3.3000	2.8800	3.1000	+82.353%	349	762	-96.774%
2026-05-12	1.8200	1.8200	1.7000	1.7000	-15.423%	3	762	-94.118%
2026-05-11	2.1000	2.1000	2.0100	2.0100	0.000%	11	762	-95.025%
2026-05-08	2.3500	2.3500	1.9200	2.0100	-19.600%	44	757	-95.025%
2026-05-06	2.4500	2.5000	2.4000	2.5000	+18.483%	8	777	-96.000%
2026-05-05	1.9300	2.1700	1.9300	2.1100	+4.975%	12	771	-95.261%
2026-05-04	2.0000	2.0100	2.0000	2.0100	-10.667%	3	764	-95.025%
2026-05-01	2.4000	2.4000	2.2500	2.2500	-15.730%	9	761	-95.556%
2026-04-30	2.5500	2.6700	2.5500	2.6700	+5.534%	2	761	-96.255%
2026-04-29	2.4400	2.5300	2.4400	2.5300	-6.296%	32	761	-96.047%
2026-04-27	2.9500	2.9500	2.7000	2.7000	-10.000%	2	733	-96.296%
2026-04-24	2.7900	3.0000	2.7900	3.0000	+8.303%	11	733	-96.667%
2026-04-23	3.2500	3.2500	2.7600	2.7700	-14.769%	4	727	-96.390%
2026-04-22	3.7500	3.7500	3.2500	3.2500	-20.732%	11	733	-96.923%
2026-04-21	3.7500	4.1000	3.7300	4.1000	-19.765%	11	738	-97.561%
2026-04-20	5.5500	5.5500	4.7500	5.1100	-11.130%	4	738	-98.043%
2026-04-17	6.2000	6.2500	5.7500	5.7500	+17.347%	23	738	-98.261%
2026-04-16	4.8300	4.9000	4.8300	4.9000	-10.909%	4	723	-97.959%
2026-04-14	5.4000	5.6500	5.4000	5.5000	+18.280%	13	724	-98.182%
2026-04-13	4.4000	4.6500	4.4000	4.6500	-5.102%	2	716	-97.849%
2026-04-10	5.2000	5.2000	4.9000	4.9000	-3.922%	5	716	-97.959%
2026-04-09	5.2500	5.3000	5.1000	5.1000	+46.132%	7	718	-98.039%
2026-04-07	3.6000	3.6000	3.4900	3.4900	-8.158%	4	718	-97.135%
2026-04-06	3.9000	3.9000	3.8000	3.8000	-6.173%	2	722	-97.368%
2026-04-02	3.6900	4.2000	3.6900	4.0500	+5.195%	6	725	-97.531%
2026-04-01	4.3000	4.3000	3.8500	3.8500	-4.938%	3	725	-97.403%
2026-03-31	3.9500	4.0500	3.9500	4.0500	-1.220%	51	726	-97.531%
2026-03-30	4.1000	4.1000	4.1000	4.1000	-4.651%	4	685	-97.561%
2026-03-27	4.3000	4.4000	4.3000	4.3000	-14.000%	27	681	-97.674%
2026-03-26	4.9500	5.0000	4.9500	5.0000	+0.402%	16	667	-98.000%
2026-03-24	5.0000	5.0000	4.9800	4.9800	-3.301%	41	667	-97.992%
2026-03-23	4.0500	5.1500	4.0500	5.1500	+53.731%	47	626	-98.058%
2026-03-20	3.3500	3.5100	3.3500	3.3500	-16.250%	5	617	-97.015%
2026-03-19	4.1000	4.1000	3.9000	4.0000	-11.111%	37	616	-97.500%
2026-03-18	4.5000	4.5000	4.3100	4.5000	-9.091%	22	605	-97.778%
2026-03-17	4.9500	4.9500	4.9500	4.9500	-11.607%	1	617	-97.980%
2026-03-16	5.7500	5.7500	5.6000	5.6000	-20.000%	3	617	-98.214%
2026-03-13	6.6500	7.0000	6.6500	7.0000	+13.821%	59	614	-98.571%
2026-03-12	5.8800	6.1500	5.8800	6.1500	-21.154%	16	564	-98.374%
2026-03-11	7.8000	7.8000	7.8000	7.8000	+23.810%	2	556	-98.718%
2026-03-09	6.5500	6.5500	6.0700	6.3000	-15.436%	15	556	-98.413%
2026-03-06	7.4500	7.4500	7.4500	7.4500	-23.980%	1	555	-98.658%
2026-03-03	9.6500	10.5500	9.6000	9.8000	-13.274%	8	555	-98.980%
2026-03-02	11.7000	11.7000	11.3000	11.3000	-8.130%	31	551	-99.115%
2026-02-27	12.6000	12.6000	12.2500	12.3000	-5.747%	21	520	-99.187%
2026-02-26	13.0500	13.0500	13.0500	13.0500	-1.136%	1	509	-99.234%
2026-02-25	13.2000	13.2000	13.2000	13.2000	+6.883%	1	509	-99.242%
2026-02-18	13.5000	13.5000	12.3500	12.3500	-19.281%	6	509	-99.190%
2026-02-17	16.0000	16.0000	15.3000	15.3000	-11.714%	2	505	-99.346%
2026-02-13	17.3300	17.3300	17.3300	17.3300	+4.084%	1	505	-99.423%
2026-02-10	16.6500	16.6500	16.6500	16.6500	+5.647%	1	505	-99.399%
2026-02-09	15.7800	15.9500	15.7600	15.7600	-6.469%	6	504	-99.365%
2026-02-06	16.2700	16.8500	16.2700	16.8500	+31.641%	5	502	-99.407%
2026-02-05	12.1000	12.8200	12.1000	12.8000	+10.823%	9	501	-99.219%
2026-02-04	11.5500	11.5500	11.5500	11.5500	+38.323%	6	498	-99.134%
2026-02-03	8.3500	8.3500	8.3500	8.3500	+19.286%	6	498	-98.802%
2026-02-02	7.0000	7.0000	7.0000	7.0000	-16.168%	3	492	-98.571%
2026-01-29	8.1000	8.3500	8.1000	8.3500	-14.796%	11	492	-98.802%
2026-01-26	9.8000	9.8000	9.8000	9.8000	-4.390%	1	489	-98.980%
2026-01-22	10.2500	10.2500	10.2500	10.2500	+30.573%	6	489	-99.024%
2026-01-21	8.8500	8.8500	7.8500	7.8500	+3.289%	50	489	-98.726%
2026-01-20	10.0400	10.0400	7.6000	7.6000	-50.327%	10	476	-98.684%
2026-01-16	15.1800	15.3000	15.0800	15.3000	-12.571%	5	473	-99.346%
2026-01-15	17.4000	17.5000	17.4000	17.5000	+10.410%	2	473	-99.429%
2026-01-13	15.9100	15.9100	15.8500	15.8500	+26.800%	10	474	-99.369%
2026-01-08	12.5000	12.5000	12.5000	12.5000	0.000%	4	468	-99.200%
2026-01-06	12.5000	12.5000	12.5000	12.5000	+13.122%	2	464	-99.200%
2025-12-23	11.0500	11.0500	11.0500	11.0500	-13.333%	1	462	-99.095%
2025-12-19	13.3000	13.3000	12.7500	12.7500	-4.135%	4	462	-99.216%
2025-12-18	13.3000	13.3000	13.3000	13.3000	-8.904%	1	460	-99.248%
2025-12-09	14.6000	14.6000	14.5000	14.6000	+4.286%	4	460	-99.315%
2025-12-08	14.0000	14.0000	14.0000	14.0000	-25.413%	1	460	-99.286%
2025-12-03	18.7700	18.7700	18.7700	18.7700	-2.035%	1	461	-99.467%
2025-11-25	19.2500	19.2500	19.1600	19.1600	+12.839%	40	461	-99.478%
2025-11-17	16.9800	16.9800	16.9800	16.9800	-11.006%	1	441	-99.411%
2025-11-12	19.0800	19.0800	19.0800	19.0800	+4.548%	1	442	-99.476%
2025-11-11	17.2600	18.7000	16.9500	18.2500	-1.084%	9	443	-99.452%
2025-11-10	17.4000	18.4500	17.4000	18.4500	+31.037%	3	444	-99.458%
2025-11-04	14.0800	14.0800	14.0800	14.0800	-20.091%	2	443	-99.290%
2025-10-28	18.0000	18.0000	17.6200	17.6200	-6.127%	50	443	-99.432%
2025-10-27	18.7300	18.7700	18.7300	18.7700	+0.107%	2	428	-99.467%
2025-10-24	20.1800	20.1800	18.7500	18.7500	-6.250%	361	428	-99.467%
2025-10-23	20.0000	20.0000	20.0000	20.0000	+4.712%	5	69	-99.500%
2025-10-22	19.1000	19.1500	19.1000	19.1000	+29.054%	34	64	-99.476%
2025-10-21	14.8000	14.8000	14.8000	14.8000	+18.876%	2	64	-99.324%
2025-10-20	12.4000	12.4500	12.4000	12.4500	+4.798%	2	62	-99.197%
2025-10-17	11.8800	11.8800	11.8800	11.8800	+1.712%	5	62	-99.158%
2025-10-09	11.6000	11.6800	11.6000	11.6800	-4.653%	2	63	-99.144%
2025-10-08	12.2500	12.2500	12.2500	12.2500	-6.844%	2	63	-99.184%
2025-10-07	13.0200	13.1500	13.0200	13.1500	-2.665%	2	65	-99.240%
2025-10-06	13.4500	13.5100	13.4500	13.5100	-7.782%	2	65	-99.260%
2025-10-03	14.6500	14.6500	14.6500	14.6500	+9.247%	2	66	-99.317%
2025-10-02	13.1200	13.4100	13.1200	13.4100	+18.883%	5	66	-99.254%
2025-09-30	11.2800	11.2800	11.2800	11.2800	-7.389%	2	61	-99.113%
2025-09-26	12.0700	12.1800	12.0700	12.1800	-2.560%	2	61	-99.179%
2025-09-24	12.8000	12.8000	12.5000	12.5000	+1.626%	5	61	-99.200%
2025-09-19	12.2500	12.3000	12.2500	12.3000	-1.521%	2	56	-99.187%
2025-09-18	12.4900	12.4900	12.4900	12.4900	-2.039%	1	56	-99.199%
2025-09-16	12.2000	12.7500	12.2000	12.7500	-16.118%	4	56	-99.216%
2025-09-12	15.2000	15.2000	15.2000	15.2000	+13.858%	2	54	-99.342%
2025-09-11	13.2400	13.3500	13.2400	13.3500	+12.185%	4	52	-99.251%
2025-09-10	11.8000	11.9000	11.8000	11.9000	-5.929%	2	51	-99.160%
2025-09-05	12.6500	12.6500	12.6500	12.6500	-9.643%	2	51	-99.209%
2025-08-28	14.0000	14.0000	14.0000	14.0000	+6.545%	2	51	-99.286%
2025-08-26	13.0400	13.1400	13.0400	13.1400	-7.138%	2	51	-99.239%
2025-08-22	14.1500	14.1500	14.1500	14.1500	+10.202%	2	51	-99.293%
2025-08-19	12.6500	12.8400	12.6500	12.8400	-13.243%	2	49	-99.221%
2025-08-14	14.8000	14.8000	14.8000	14.8000	+33.574%	1	50	-99.324%
2025-08-07	10.9200	11.0800	10.9200	11.0800	+7.468%	2	50	-99.097%
2025-08-05	10.1500	10.3100	10.1500	10.3100	+6.839%	2	50	-99.030%
2025-07-31	9.5900	9.6500	9.5900	9.6500	0.000%	2	50	-98.964%
2025-07-30	9.6500	9.6500	9.6500	9.6500	-11.953%	1	50	-98.964%
2025-07-24	10.9600	10.9600	10.9600	10.9600	-2.230%	3	49	-99.088%
2025-07-23	11.1300	11.2100	11.1300	11.2100	-3.777%	2	49	-99.108%
2025-07-22	11.6300	11.6500	11.6300	11.6500	-6.800%	25	49	-99.142%
2025-07-21	11.2000	12.5000	11.2000	12.5000	+4.167%	2	50	-99.200%
2025-07-18	15.6000	15.6000	12.0000	12.0000	-24.576%	2	50	-99.167%
2025-07-14	15.7000	15.9100	15.7000	15.9100	+12.359%	2	49	-99.371%
2025-07-07	14.1600	14.1600	14.1600	14.1600	+4.194%	1	49	-99.294%
2025-06-30	13.3800	13.5900	13.3800	13.5900	+4.619%	4	48	-99.264%
2025-06-24	12.7300	12.9900	12.7300	12.9900	+21.062%	2	48	-99.230%
2025-06-23	10.7400	10.7400	10.7300	10.7300	-13.815%	3	48	-99.068%
2025-06-11	12.4500	12.4500	12.4500	12.4500	0.000%	45	45	-99.197%