Dark

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

EOD

Aug 4, 2026

13.20+20.658%(+2.26)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	11.2500	13.2000	11.2500	13.2000	+20.658%	19	1,051	0.000%
2026-08-03	11.8000	11.8000	10.9400	10.9400	+15.158%	6	1,056	+20.658%
2026-07-31	10.2300	10.2300	9.5000	9.5000	-11.049%	3	1,056	+38.947%
2026-07-30	9.5800	10.6800	9.3000	10.6800	-18.660%	135	1,054	+23.596%
2026-07-29	13.5100	13.5100	13.1000	13.1300	-15.181%	107	1,140	+0.533%
2026-07-28	15.0000	17.5000	15.0000	15.4800	+29.000%	46	1,100	-14.729%
2026-07-27	9.6800	12.0200	9.6800	12.0000	+46.341%	12	1,124	+10.000%
2026-07-24	7.6200	8.5200	7.1800	8.2000	+14.685%	119	1,128	+60.976%
2026-07-23	7.4500	7.4500	7.1500	7.1500	-5.423%	3	1,092	+84.615%
2026-07-22	9.3500	9.8400	7.5000	7.5600	-7.011%	53	1,090	+74.603%
2026-07-21	9.3700	11.3400	7.5600	8.1300	+86.897%	72	1,095	+62.362%
2026-07-20	4.3300	4.8500	3.5900	4.3500	-3.333%	33	1,106	+203.448%
2026-07-17	5.6400	5.6400	4.4500	4.5000	-15.572%	18	1,093	+193.333%
2026-07-16	5.6900	5.6900	5.3300	5.3300	+15.618%	55	1,097	+147.655%
2026-07-15	4.7300	5.5000	4.4500	4.6100	+35.588%	8	1,055	+186.334%
2026-07-14	4.2600	4.2600	3.4000	3.4000	-11.227%	2	1,055	+288.235%
2026-07-10	3.6000	4.0000	3.6000	3.8300	+2.133%	32	1,055	+244.648%
2026-07-09	3.6500	3.7500	3.6500	3.7500	+11.276%	6	1,057	+252.000%
2026-07-08	3.3500	3.3700	2.9800	3.3700	-20.331%	17	1,057	+291.691%
2026-07-06	4.1500	4.2700	3.8500	4.2300	-19.429%	22	1,054	+212.057%
2026-07-02	5.2500	5.3500	5.1500	5.2500	-12.500%	105	987	+151.429%
2026-07-01	5.8500	6.0000	5.8500	6.0000	-2.439%	6	987	+120.000%
2026-06-30	6.6500	6.6500	6.1500	6.1500	-2.226%	4	982	+114.634%
2026-06-29	7.2000	7.2000	6.2900	6.2900	-7.771%	12	981	+109.857%
2026-06-26	8.7000	8.7000	6.8200	6.8200	-23.714%	47	981	+93.548%
2026-06-25	10.0000	10.1000	8.9400	8.9400	+8.102%	16	1,010	+47.651%
2026-06-24	8.0000	9.3200	8.0000	8.2700	+38.992%	31	1,015	+59.613%
2026-06-23	7.0300	7.0300	5.9500	5.9500	-12.242%	14	1,009	+121.849%
2026-06-22	6.5000	7.0000	6.5000	6.7800	+9.355%	13	1,011	+94.690%
2026-06-18	6.2000	6.2000	6.2000	6.2000	+6.897%	1	1,009	+112.903%
2026-06-17	7.5000	7.5000	5.8000	5.8000	-11.450%	14	1,009	+127.586%
2026-06-16	6.6500	6.6500	6.5500	6.5500	+22.201%	8	1,009	+101.527%
2026-06-15	5.2000	6.5400	5.2000	5.3600	+0.187%	240	1,006	+146.269%
2026-06-11	5.8600	5.8800	5.3500	5.3500	-6.140%	13	957	+146.729%
2026-06-10	4.3000	7.1600	4.3000	5.7000	+5.556%	15	957	+131.579%
2026-06-09	4.8000	5.4000	4.8000	5.4000	+22.727%	18	955	+144.444%
2026-06-08	4.7000	5.0000	4.4000	4.4000	+8.642%	5	961	+200.000%
2026-06-04	4.0500	4.0500	4.0500	4.0500	-1.220%	3	960	+225.926%
2026-06-03	4.1000	4.1000	4.1000	4.1000	+9.333%	1	958	+221.951%
2026-06-02	3.7500	3.7500	3.7500	3.7500	+15.385%	6	958	+252.000%
2026-06-01	3.1000	3.2500	3.1000	3.2500	-26.966%	255	958	+306.154%
2026-05-29	4.4500	4.4500	4.4500	4.4500	+9.877%	1	958	+196.629%
2026-05-28	4.1000	4.1000	3.9500	4.0500	-19.000%	45	957	+225.926%
2026-05-27	4.9500	5.0000	4.9500	5.0000	+8.696%	27	991	+164.000%
2026-05-26	4.5500	4.6000	4.4500	4.6000	+12.195%	6	992	+186.957%
2026-05-22	4.0000	4.1000	4.0000	4.1000	+12.329%	3	988	+221.951%
2026-05-21	3.3500	3.6500	3.3500	3.6500	+10.606%	4	988	+261.644%
2026-05-20	2.8700	3.4500	2.8700	3.3000	+2.804%	28	988	+300.000%
2026-05-19	3.5000	3.5000	3.0500	3.2100	-18.734%	8	981	+311.215%
2026-05-18	3.1000	3.9500	3.1000	3.9500	+53.696%	12	981	+234.177%
2026-05-14	2.5700	2.6500	2.5700	2.5700	-17.097%	25	981	+413.619%
2026-05-13	2.9700	3.3000	2.8800	3.1000	+82.353%	349	762	+325.806%
2026-05-12	1.8200	1.8200	1.7000	1.7000	-15.423%	3	762	+676.471%
2026-05-11	2.1000	2.1000	2.0100	2.0100	0.000%	11	762	+556.716%
2026-05-08	2.3500	2.3500	1.9200	2.0100	-19.600%	44	757	+556.716%
2026-05-06	2.4500	2.5000	2.4000	2.5000	+18.483%	8	777	+428.000%
2026-05-05	1.9300	2.1700	1.9300	2.1100	+4.975%	12	771	+525.592%
2026-05-04	2.0000	2.0100	2.0000	2.0100	-10.667%	3	764	+556.716%
2026-05-01	2.4000	2.4000	2.2500	2.2500	-15.730%	9	761	+486.667%
2026-04-30	2.5500	2.6700	2.5500	2.6700	+5.534%	2	761	+394.382%
2026-04-29	2.4400	2.5300	2.4400	2.5300	-6.296%	32	761	+421.739%
2026-04-27	2.9500	2.9500	2.7000	2.7000	-10.000%	2	733	+388.889%
2026-04-24	2.7900	3.0000	2.7900	3.0000	+8.303%	11	733	+340.000%
2026-04-23	3.2500	3.2500	2.7600	2.7700	-14.769%	4	727	+376.534%
2026-04-22	3.7500	3.7500	3.2500	3.2500	-20.732%	11	733	+306.154%
2026-04-21	3.7500	4.1000	3.7300	4.1000	-19.765%	11	738	+221.951%
2026-04-20	5.5500	5.5500	4.7500	5.1100	-11.130%	4	738	+158.317%
2026-04-17	6.2000	6.2500	5.7500	5.7500	+17.347%	23	738	+129.565%
2026-04-16	4.8300	4.9000	4.8300	4.9000	-10.909%	4	723	+169.388%
2026-04-14	5.4000	5.6500	5.4000	5.5000	+18.280%	13	724	+140.000%
2026-04-13	4.4000	4.6500	4.4000	4.6500	-5.102%	2	716	+183.871%
2026-04-10	5.2000	5.2000	4.9000	4.9000	-3.922%	5	716	+169.388%
2026-04-09	5.2500	5.3000	5.1000	5.1000	+46.132%	7	718	+158.824%
2026-04-07	3.6000	3.6000	3.4900	3.4900	-8.158%	4	718	+278.223%
2026-04-06	3.9000	3.9000	3.8000	3.8000	-6.173%	2	722	+247.368%
2026-04-02	3.6900	4.2000	3.6900	4.0500	+5.195%	6	725	+225.926%
2026-04-01	4.3000	4.3000	3.8500	3.8500	-4.938%	3	725	+242.857%
2026-03-31	3.9500	4.0500	3.9500	4.0500	-1.220%	51	726	+225.926%
2026-03-30	4.1000	4.1000	4.1000	4.1000	-4.651%	4	685	+221.951%
2026-03-27	4.3000	4.4000	4.3000	4.3000	-14.000%	27	681	+206.977%
2026-03-26	4.9500	5.0000	4.9500	5.0000	+0.402%	16	667	+164.000%
2026-03-24	5.0000	5.0000	4.9800	4.9800	-3.301%	41	667	+165.060%
2026-03-23	4.0500	5.1500	4.0500	5.1500	+53.731%	47	626	+156.311%
2026-03-20	3.3500	3.5100	3.3500	3.3500	-16.250%	5	617	+294.030%
2026-03-19	4.1000	4.1000	3.9000	4.0000	-11.111%	37	616	+230.000%
2026-03-18	4.5000	4.5000	4.3100	4.5000	-9.091%	22	605	+193.333%
2026-03-17	4.9500	4.9500	4.9500	4.9500	-11.607%	1	617	+166.667%
2026-03-16	5.7500	5.7500	5.6000	5.6000	-20.000%	3	617	+135.714%
2026-03-13	6.6500	7.0000	6.6500	7.0000	+13.821%	59	614	+88.571%
2026-03-12	5.8800	6.1500	5.8800	6.1500	-21.154%	16	564	+114.634%
2026-03-11	7.8000	7.8000	7.8000	7.8000	+23.810%	2	556	+69.231%
2026-03-09	6.5500	6.5500	6.0700	6.3000	-15.436%	15	556	+109.524%
2026-03-06	7.4500	7.4500	7.4500	7.4500	-23.980%	1	555	+77.181%
2026-03-03	9.6500	10.5500	9.6000	9.8000	-13.274%	8	555	+34.694%
2026-03-02	11.7000	11.7000	11.3000	11.3000	-8.130%	31	551	+16.814%
2026-02-27	12.6000	12.6000	12.2500	12.3000	-5.747%	21	520	+7.317%
2026-02-26	13.0500	13.0500	13.0500	13.0500	-1.136%	1	509	+1.149%
2026-02-25	13.2000	13.2000	13.2000	13.2000	+6.883%	1	509	0.000%
2026-02-18	13.5000	13.5000	12.3500	12.3500	-19.281%	6	509	+6.883%
2026-02-17	16.0000	16.0000	15.3000	15.3000	-11.714%	2	505	-13.725%
2026-02-13	17.3300	17.3300	17.3300	17.3300	+4.084%	1	505	-23.832%
2026-02-10	16.6500	16.6500	16.6500	16.6500	+5.647%	1	505	-20.721%
2026-02-09	15.7800	15.9500	15.7600	15.7600	-6.469%	6	504	-16.244%
2026-02-06	16.2700	16.8500	16.2700	16.8500	+31.641%	5	502	-21.662%
2026-02-05	12.1000	12.8200	12.1000	12.8000	+10.823%	9	501	+3.125%
2026-02-04	11.5500	11.5500	11.5500	11.5500	+38.323%	6	498	+14.286%
2026-02-03	8.3500	8.3500	8.3500	8.3500	+19.286%	6	498	+58.084%
2026-02-02	7.0000	7.0000	7.0000	7.0000	-16.168%	3	492	+88.571%
2026-01-29	8.1000	8.3500	8.1000	8.3500	-14.796%	11	492	+58.084%
2026-01-26	9.8000	9.8000	9.8000	9.8000	-4.390%	1	489	+34.694%
2026-01-22	10.2500	10.2500	10.2500	10.2500	+30.573%	6	489	+28.780%
2026-01-21	8.8500	8.8500	7.8500	7.8500	+3.289%	50	489	+68.153%
2026-01-20	10.0400	10.0400	7.6000	7.6000	-50.327%	10	476	+73.684%
2026-01-16	15.1800	15.3000	15.0800	15.3000	-12.571%	5	473	-13.725%
2026-01-15	17.4000	17.5000	17.4000	17.5000	+10.410%	2	473	-24.571%
2026-01-13	15.9100	15.9100	15.8500	15.8500	+26.800%	10	474	-16.719%
2026-01-08	12.5000	12.5000	12.5000	12.5000	0.000%	4	468	+5.600%
2026-01-06	12.5000	12.5000	12.5000	12.5000	+13.122%	2	464	+5.600%
2025-12-23	11.0500	11.0500	11.0500	11.0500	-13.333%	1	462	+19.457%
2025-12-19	13.3000	13.3000	12.7500	12.7500	-4.135%	4	462	+3.529%
2025-12-18	13.3000	13.3000	13.3000	13.3000	-8.904%	1	460	-0.752%
2025-12-09	14.6000	14.6000	14.5000	14.6000	+4.286%	4	460	-9.589%
2025-12-08	14.0000	14.0000	14.0000	14.0000	-25.413%	1	460	-5.714%
2025-12-03	18.7700	18.7700	18.7700	18.7700	-2.035%	1	461	-29.675%
2025-11-25	19.2500	19.2500	19.1600	19.1600	+12.839%	40	461	-31.106%
2025-11-17	16.9800	16.9800	16.9800	16.9800	-11.006%	1	441	-22.261%
2025-11-12	19.0800	19.0800	19.0800	19.0800	+4.548%	1	442	-30.818%
2025-11-11	17.2600	18.7000	16.9500	18.2500	-1.084%	9	443	-27.671%
2025-11-10	17.4000	18.4500	17.4000	18.4500	+31.037%	3	444	-28.455%
2025-11-04	14.0800	14.0800	14.0800	14.0800	-20.091%	2	443	-6.250%
2025-10-28	18.0000	18.0000	17.6200	17.6200	-6.127%	50	443	-25.085%
2025-10-27	18.7300	18.7700	18.7300	18.7700	+0.107%	2	428	-29.675%
2025-10-24	20.1800	20.1800	18.7500	18.7500	-6.250%	361	428	-29.600%
2025-10-23	20.0000	20.0000	20.0000	20.0000	+4.712%	5	69	-34.000%
2025-10-22	19.1000	19.1500	19.1000	19.1000	+29.054%	34	64	-30.890%
2025-10-21	14.8000	14.8000	14.8000	14.8000	+18.876%	2	64	-10.811%
2025-10-20	12.4000	12.4500	12.4000	12.4500	+4.798%	2	62	+6.024%
2025-10-17	11.8800	11.8800	11.8800	11.8800	+1.712%	5	62	+11.111%
2025-10-09	11.6000	11.6800	11.6000	11.6800	-4.653%	2	63	+13.014%
2025-10-08	12.2500	12.2500	12.2500	12.2500	-6.844%	2	63	+7.755%
2025-10-07	13.0200	13.1500	13.0200	13.1500	-2.665%	2	65	+0.380%
2025-10-06	13.4500	13.5100	13.4500	13.5100	-7.782%	2	65	-2.295%
2025-10-03	14.6500	14.6500	14.6500	14.6500	+9.247%	2	66	-9.898%
2025-10-02	13.1200	13.4100	13.1200	13.4100	+18.883%	5	66	-1.566%
2025-09-30	11.2800	11.2800	11.2800	11.2800	-7.389%	2	61	+17.021%
2025-09-26	12.0700	12.1800	12.0700	12.1800	-2.560%	2	61	+8.374%
2025-09-24	12.8000	12.8000	12.5000	12.5000	+1.626%	5	61	+5.600%
2025-09-19	12.2500	12.3000	12.2500	12.3000	-1.521%	2	56	+7.317%
2025-09-18	12.4900	12.4900	12.4900	12.4900	-2.039%	1	56	+5.685%
2025-09-16	12.2000	12.7500	12.2000	12.7500	-16.118%	4	56	+3.529%
2025-09-12	15.2000	15.2000	15.2000	15.2000	+13.858%	2	54	-13.158%
2025-09-11	13.2400	13.3500	13.2400	13.3500	+12.185%	4	52	-1.124%
2025-09-10	11.8000	11.9000	11.8000	11.9000	-5.929%	2	51	+10.924%
2025-09-05	12.6500	12.6500	12.6500	12.6500	-9.643%	2	51	+4.348%
2025-08-28	14.0000	14.0000	14.0000	14.0000	+6.545%	2	51	-5.714%
2025-08-26	13.0400	13.1400	13.0400	13.1400	-7.138%	2	51	+0.457%
2025-08-22	14.1500	14.1500	14.1500	14.1500	+10.202%	2	51	-6.714%
2025-08-19	12.6500	12.8400	12.6500	12.8400	-13.243%	2	49	+2.804%
2025-08-14	14.8000	14.8000	14.8000	14.8000	+33.574%	1	50	-10.811%
2025-08-07	10.9200	11.0800	10.9200	11.0800	+7.468%	2	50	+19.134%
2025-08-05	10.1500	10.3100	10.1500	10.3100	+6.839%	2	50	+28.031%
2025-07-31	9.5900	9.6500	9.5900	9.6500	0.000%	2	50	+36.788%
2025-07-30	9.6500	9.6500	9.6500	9.6500	-11.953%	1	50	+36.788%
2025-07-24	10.9600	10.9600	10.9600	10.9600	-2.230%	3	49	+20.438%
2025-07-23	11.1300	11.2100	11.1300	11.2100	-3.777%	2	49	+17.752%
2025-07-22	11.6300	11.6500	11.6300	11.6500	-6.800%	25	49	+13.305%
2025-07-21	11.2000	12.5000	11.2000	12.5000	+4.167%	2	50	+5.600%
2025-07-18	15.6000	15.6000	12.0000	12.0000	-24.576%	2	50	+10.000%
2025-07-14	15.7000	15.9100	15.7000	15.9100	+12.359%	2	49	-17.033%
2025-07-07	14.1600	14.1600	14.1600	14.1600	+4.194%	1	49	-6.780%
2025-06-30	13.3800	13.5900	13.3800	13.5900	+4.619%	4	48	-2.870%
2025-06-24	12.7300	12.9900	12.7300	12.9900	+21.062%	2	48	+1.617%
2025-06-23	10.7400	10.7400	10.7300	10.7300	-13.815%	3	48	+23.020%
2025-06-11	12.4500	12.4500	12.4500	12.4500	0.000%	45	45	+6.024%