Dark

MMM20260918C175
MMM Sep 18 2026 175.00 Call (MMM260918C00175000)
option OPRA

EOD

Aug 4, 2026

10.47+39.229%(+2.95)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	8.7200	10.4700	8.6200	10.4700	+39.229%	42	786	0.000%
2026-08-03	9.0800	9.0800	7.5200	7.5200	+8.986%	3	747	+39.229%
2026-07-31	7.5500	7.5500	6.9000	6.9000	-9.686%	2	746	+51.739%
2026-07-30	7.5000	7.7000	6.5700	7.6400	-11.163%	17	746	+37.042%
2026-07-29	9.5600	9.5600	8.6000	8.6000	-27.057%	12	746	+21.744%
2026-07-28	10.3500	13.3000	10.3500	11.7900	+43.780%	25	747	-11.196%
2026-07-27	7.7400	9.2000	7.7400	8.2000	+40.171%	69	755	+27.683%
2026-07-24	5.1000	6.0000	4.7000	5.8500	+24.204%	50	765	+78.974%
2026-07-23	5.1000	5.3400	4.7100	4.7100	-10.286%	11	786	+122.293%
2026-07-22	6.5500	7.1500	5.1000	5.2500	-7.080%	63	784	+99.429%
2026-07-21	6.3000	8.5000	5.4000	5.6500	+92.177%	60	743	+85.310%
2026-07-20	3.1900	3.3500	2.9400	2.9400	-8.125%	7	726	+256.122%
2026-07-17	3.5000	3.5000	3.2000	3.2000	-13.514%	9	725	+227.188%
2026-07-16	4.0000	4.0000	3.5000	3.7000	+8.824%	21	719	+182.973%
2026-07-15	3.5000	3.6500	2.9600	3.4000	+46.552%	7	720	+207.941%
2026-07-14	2.6300	2.6300	2.3000	2.3200	-10.769%	4	719	+351.293%
2026-07-13	2.6500	2.6500	2.6000	2.6000	+7.438%	4	719	+302.692%
2026-07-10	2.4200	2.4200	2.4200	2.4200	+2.110%	4	718	+332.645%
2026-07-09	2.5800	2.6000	2.3700	2.3700	+13.942%	8	718	+341.772%
2026-07-08	2.2500	2.2500	2.0800	2.0800	-25.979%	18	714	+403.365%
2026-07-07	2.5200	2.8100	2.5200	2.8100	+4.461%	3	714	+272.598%
2026-07-06	3.5000	3.5000	2.6900	2.6900	-27.297%	24	715	+289.219%
2026-07-02	4.0000	4.0000	3.7000	3.7000	-14.943%	4	711	+182.973%
2026-07-01	4.2500	4.3500	4.2000	4.3500	-4.396%	18	711	+140.690%
2026-06-30	4.6500	4.6500	4.3500	4.5500	-7.143%	5	713	+130.110%
2026-06-29	5.4000	5.4000	4.8800	4.9000	-4.297%	11	711	+113.673%
2026-06-26	6.6000	6.6000	5.1200	5.1200	-27.887%	7	707	+104.492%
2026-06-25	7.0000	7.4500	6.9000	7.1000	+12.698%	19	702	+47.465%
2026-06-24	5.5600	6.9200	5.5600	6.3000	+44.828%	10	701	+66.190%
2026-06-23	5.0500	5.0500	4.3500	4.3500	-14.538%	29	702	+140.690%
2026-06-22	4.7000	5.2300	4.7000	5.0900	+8.994%	22	714	+105.697%
2026-06-18	4.7000	4.7000	4.6500	4.6700	+1.082%	6	712	+124.197%
2026-06-17	5.3600	5.3600	4.6200	4.6200	-6.667%	13	712	+126.623%
2026-06-16	5.0700	5.1500	4.9500	4.9500	+28.571%	4	712	+111.515%
2026-06-15	4.1300	4.1500	3.6000	3.8500	-10.465%	75	710	+171.948%
2026-06-12	3.8000	4.3000	3.8000	4.3000	+13.158%	13	720	+143.488%
2026-06-11	3.7500	3.8000	3.7500	3.8000	-17.391%	6	719	+175.526%
2026-06-10	4.3500	5.6000	4.3500	4.6000	+15.000%	24	714	+127.609%
2026-06-09	3.8500	4.0000	3.5600	4.0000	+11.111%	6	721	+161.750%
2026-06-08	3.2000	3.6500	3.2000	3.6000	+24.138%	8	722	+190.833%
2026-06-05	2.9400	2.9400	2.9000	2.9000	-0.685%	49	723	+261.034%
2026-06-04	2.9200	2.9200	2.9200	2.9200	-7.302%	1	752	+258.562%
2026-06-02	2.8300	3.1500	2.8100	3.1500	+1.613%	8	752	+232.381%
2026-05-29	3.2000	3.2500	3.1000	3.1000	+9.541%	391	750	+237.742%
2026-05-28	2.9000	2.9600	2.8300	2.8300	-24.533%	38	540	+269.965%
2026-05-27	3.6500	3.8500	3.6500	3.7500	+17.925%	38	525	+179.200%
2026-05-26	3.4500	3.4500	3.1500	3.1800	-2.154%	17	534	+229.245%
2026-05-22	2.9000	3.2500	2.9000	3.2500	+24.046%	23	534	+222.154%
2026-05-21	2.3500	2.6200	2.3500	2.6200	+13.913%	3	527	+299.618%
2026-05-20	2.3800	2.3800	2.3000	2.3000	-5.350%	3	527	+355.217%
2026-05-19	2.5700	2.5700	2.4100	2.4300	-16.207%	25	496	+330.864%
2026-05-18	2.4500	2.9200	2.4500	2.9000	+57.609%	36	496	+261.034%
2026-05-14	1.8400	1.8400	1.8400	1.8400	-17.117%	1	496	+469.022%
2026-05-13	2.1500	2.3100	2.1500	2.2200	+86.555%	65	460	+371.622%
2026-05-12	1.2200	1.2200	1.1900	1.1900	-16.197%	2	460	+779.832%
2026-05-11	1.4500	1.4500	1.3400	1.4200	-4.054%	10	460	+637.324%
2026-05-08	1.5500	1.5500	1.4800	1.4800	-5.732%	33	466	+607.432%
2026-05-07	1.5700	1.5700	1.5700	1.5700	-21.500%	1	436	+566.879%
2026-05-06	1.9200	2.0000	1.9200	2.0000	+41.844%	2	437	+423.500%
2026-05-05	1.4100	1.4100	1.4100	1.4100	+4.444%	1	437	+642.553%
2026-05-04	1.2400	1.3500	1.2400	1.3500	-26.630%	4	437	+675.556%
2026-04-29	1.7700	1.8500	1.7700	1.8400	-8.458%	11	438	+469.022%
2026-04-28	2.0000	2.0400	2.0000	2.0100	-4.286%	14	443	+420.896%
2026-04-27	2.1000	2.1000	2.1000	2.1000	-3.226%	2	444	+398.571%
2026-04-24	2.2100	2.2100	2.1500	2.1700	+3.828%	4	446	+382.488%
2026-04-23	2.2800	2.2800	2.0500	2.0900	-18.359%	9	446	+400.957%
2026-04-22	2.5600	2.5600	2.5600	2.5600	-8.897%	5	450	+308.984%
2026-04-21	2.8500	2.9700	2.8100	2.8100	-28.680%	14	448	+272.598%
2026-04-20	3.9500	4.0500	3.7000	3.9400	-15.086%	43	448	+165.736%
2026-04-17	4.6400	4.6400	4.6400	4.6400	+26.087%	2	477	+125.647%
2026-04-16	3.7500	3.7500	3.6800	3.6800	+3.662%	3	476	+184.511%
2026-04-15	3.5500	3.5500	3.5500	3.5500	-16.471%	5	475	+194.930%
2026-04-14	4.3900	4.3900	4.2500	4.2500	+14.865%	6	475	+146.353%
2026-04-10	3.7500	3.7500	3.7000	3.7000	-2.632%	9	474	+182.973%
2026-04-09	3.3900	4.0500	3.3900	3.8000	+245.455%	17	480	+175.526%
2026-04-08	3.6200	3.6200	1.1000	1.1000	-59.559%	6	482	+851.818%
2026-04-07	2.7400	2.7400	2.7200	2.7200	-3.546%	4	482	+284.926%
2026-04-06	2.8200	2.8200	2.8200	2.8200	-13.231%	7	484	+271.277%
2026-04-02	3.2500	3.2500	3.2500	3.2500	+1.562%	5	480	+222.154%
2026-04-01	3.4500	3.5700	3.2000	3.2000	+1.587%	7	480	+227.188%
2026-03-30	3.2600	3.2600	3.0500	3.1500	-7.895%	5	478	+232.381%
2026-03-27	3.2000	3.5800	3.1500	3.4200	-7.568%	15	477	+206.140%
2026-03-26	3.7000	3.7000	3.7000	3.7000	-11.905%	1	476	+182.973%
2026-03-25	3.8500	4.2000	3.8500	4.2000	+9.375%	27	477	+149.286%
2026-03-24	3.7500	3.8400	3.7500	3.8400	-4.000%	6	450	+172.656%
2026-03-23	3.3200	4.0000	3.3200	4.0000	+53.846%	40	444	+161.750%
2026-03-20	3.0300	3.0300	2.6000	2.6000	-13.621%	4	412	+302.692%
2026-03-19	3.0000	3.2000	2.9000	3.0100	-18.649%	27	411	+247.841%
2026-03-18	3.1000	3.7000	3.1000	3.7000	-15.332%	30	392	+182.973%
2026-03-17	5.1100	5.1100	4.3700	4.3700	+0.460%	4	365	+139.588%
2026-03-16	4.6900	4.6900	4.3500	4.3500	-15.534%	7	364	+140.690%
2026-03-13	5.1000	5.1500	5.1000	5.1500	+6.186%	91	362	+103.301%
2026-03-12	4.8500	4.8500	4.8500	4.8500	-23.381%	8	274	+115.876%
2026-03-11	6.1500	6.3300	6.1000	6.3300	-1.708%	19	266	+65.403%
2026-03-10	6.7000	6.7000	6.4400	6.4400	+21.509%	4	253	+62.578%
2026-03-09	5.3000	5.3000	5.3000	5.3000	-24.286%	10	251	+97.547%
2026-03-05	7.7000	7.7000	6.9500	7.0000	-20.000%	51	258	+49.571%
2026-03-04	8.4500	8.7500	8.4500	8.7500	+10.063%	2	239	+19.657%
2026-03-03	7.7000	7.9500	7.7000	7.9500	-14.054%	35	237	+31.698%
2026-03-02	9.4000	9.6500	9.2500	9.2500	-8.867%	18	237	+13.189%
2026-02-27	10.3000	10.3000	10.1500	10.1500	-12.876%	16	226	+3.153%
2026-02-26	10.8500	11.6500	10.8500	11.6500	+4.955%	16	225	-10.129%
2026-02-25	11.5500	11.6000	11.1000	11.1000	-3.896%	12	238	-5.676%
2026-02-24	12.0000	12.2000	11.5500	11.5500	+3.125%	44	238	-9.351%
2026-02-23	11.2000	11.2000	11.2000	11.2000	-13.178%	2	205	-6.518%
2026-02-20	12.5100	12.9000	12.5100	12.9000	+16.216%	2	206	-18.837%
2026-02-19	11.1000	11.1000	11.1000	11.1000	+7.246%	13	205	-5.676%
2026-02-18	10.6000	10.6000	10.3500	10.3500	-20.992%	4	192	+1.159%
2026-02-17	13.1500	13.9800	12.8000	13.1000	-16.187%	15	190	-20.076%
2026-02-13	15.2200	15.6300	15.2200	15.6300	+17.519%	4	189	-33.013%
2026-02-09	13.3000	13.3000	13.3000	13.3000	-2.920%	1	189	-21.278%
2026-02-06	13.3200	14.5000	13.3200	13.7000	+36.318%	4	190	-23.577%
2026-02-05	9.5300	10.0500	9.5300	10.0500	+5.789%	2	190	+4.179%
2026-02-04	8.0000	9.5000	8.0000	9.5000	+39.706%	36	189	+10.211%
2026-02-03	6.0000	6.8000	6.0000	6.8000	+21.429%	9	179	+53.971%
2026-02-02	5.1800	5.6000	5.1800	5.6000	+1.818%	4	174	+86.964%
2026-01-30	5.5000	5.5000	5.5000	5.5000	-17.044%	2	170	+90.364%
2026-01-29	6.4500	6.6300	6.4500	6.6300	+6.935%	10	170	+57.919%
2026-01-28	7.2000	7.2000	6.2000	6.2000	+3.161%	70	161	+68.871%
2026-01-21	6.5500	6.5500	6.0100	6.0100	-12.263%	15	109	+74.210%
2026-01-20	8.8400	8.8400	6.8500	6.8500	-50.542%	30	101	+52.847%
2026-01-16	13.8500	13.8500	13.8500	13.8500	+23.661%	1	98	-24.404%
2026-01-09	11.2000	11.2000	11.2000	11.2000	+0.448%	2	98	-6.518%
2026-01-06	11.2600	11.2600	11.1500	11.1500	+14.242%	5	96	-6.099%
2025-12-22	9.7600	9.7600	9.7600	9.7600	-23.150%	3	92	+7.275%
2025-12-09	12.7000	12.7000	12.7000	12.7000	-7.636%	1	92	-17.559%
2025-12-05	13.7500	13.7500	13.7500	13.7500	-19.449%	3	91	-23.855%
2025-12-03	17.0900	17.0900	17.0700	17.0700	+2.584%	3	91	-38.664%
2025-11-25	16.7500	16.7500	16.6400	16.6400	+9.835%	2	88	-37.079%
2025-11-17	15.1500	15.1500	15.1500	15.1500	-3.810%	18	88	-30.891%
2025-11-14	16.0000	16.0000	15.6500	15.7500	-9.845%	27	88	-33.524%
2025-11-13	17.1000	17.4700	17.1000	17.4700	+11.987%	27	65	-40.069%
2025-10-28	15.5500	15.6000	15.5000	15.6000	-7.198%	17	38	-32.885%
2025-10-27	16.8100	16.8100	16.8100	16.8100	+3.830%	1	38	-37.716%
2025-10-24	17.4000	17.4000	16.1900	16.1900	-6.199%	26	38	-35.330%
2025-10-23	17.0000	17.2800	17.0000	17.2600	+61.308%	8	29	-39.340%
2025-10-20	10.7000	10.7000	10.7000	10.7000	-7.759%	1	29	-2.150%
2025-10-06	11.5100	11.6000	11.5100	11.6000	+4.882%	2	28	-9.741%
2025-10-01	10.9000	11.0600	10.9000	11.0600	+6.860%	2	28	-5.335%
2025-09-30	9.5400	10.3500	9.5400	10.3500	-8.326%	5	28	+1.159%
2025-09-24	11.1300	11.2900	11.1300	11.2900	+10.146%	2	25	-7.263%
2025-09-23	10.2500	10.2500	10.2500	10.2500	-2.381%	1	25	+2.146%
2025-09-22	10.3500	10.5000	10.3500	10.5000	-1.223%	3	24	-0.286%
2025-09-18	10.5800	10.6400	10.5800	10.6300	-11.417%	3	24	-1.505%
2025-09-17	11.7800	12.0000	11.7800	12.0000	+6.195%	2	23	-12.750%
2025-09-16	10.7900	11.3000	10.7900	11.3000	+20.726%	2	23	-7.345%
2025-09-09	9.1900	9.3600	9.1900	9.3600	-9.478%	2	22	+11.859%
2025-09-08	10.1800	10.3400	10.1800	10.3400	-4.259%	2	23	+1.257%
2025-09-05	10.8000	10.8000	10.8000	10.8000	+9.980%	1	23	-3.056%
2025-09-04	9.7600	9.8200	9.7600	9.8200	-7.533%	2	22	+6.619%
2025-09-02	10.3900	10.6200	10.3900	10.6200	-10.304%	2	22	-1.412%
2025-08-29	11.6000	11.8400	11.6000	11.8400	-0.337%	2	22	-11.571%
2025-08-25	11.7000	11.8800	11.7000	11.8800	-3.961%	2	22	-11.869%
2025-08-22	12.3700	12.3700	12.3700	12.3700	+16.041%	1	21	-15.360%
2025-08-19	10.6500	10.6600	10.6500	10.6600	+0.377%	11	20	-1.782%
2025-08-18	10.6300	10.6300	10.6200	10.6200	+2.115%	2	13	-1.412%
2025-08-15	10.4000	10.4000	10.4000	10.4000	-19.753%	5	13	+0.673%
2025-08-14	12.7900	12.9600	12.7900	12.9600	+5.024%	2	8	-19.213%
2025-08-13	12.2600	12.3400	12.2600	12.3400	+2.919%	2	8	-15.154%
2025-08-12	11.7100	11.9900	11.7100	11.9900	+26.878%	2	7	-12.677%
2025-08-07	9.3900	9.4500	9.3900	9.4500	0.000%	2	7	+10.794%
2025-07-25	9.5900	9.5900	9.4500	9.4500	-5.970%	2	8	+10.794%
2025-07-18	10.0500	10.0500	10.0500	10.0500	-13.955%	2	7	+4.179%
2025-07-07	11.5500	11.6800	11.5500	11.6800	-1.766%	2	5	-10.360%
2025-06-30	11.0000	11.8900	11.0000	11.8900	+9.585%	3	5	-11.943%
2025-06-25	10.4700	10.8500	10.4700	10.8500	-4.067%	4	5	-3.502%
2025-06-24	11.0000	11.3600	11.0000	11.3100	+4.240%	4	5	-7.427%
2025-06-11	10.8500	10.8500	10.8500	10.8500	+2.746%	5	5	-3.502%
2025-06-02	10.4000	10.6900	10.3800	10.5600	0.000%	12	2	-0.852%