Dark

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

Expired

Sep 17, 2026

0.0600+500.000%(+0.0500)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0800	0.0800	0.0100	0.0600	+500.000%	78	742	0.000%
2026-09-16	0.0500	0.0800	0.0100	0.0100	-75.000%	15	756	+500.000%
2026-09-15	0.1200	0.1500	0.0300	0.0400	+33.333%	276	771	+50.000%
2026-09-14	0.0100	0.0700	0.0100	0.0300	-76.923%	130	935	+100.000%
2026-09-11	0.1500	0.1600	0.0700	0.1300	+18.182%	192	834	-53.846%
2026-09-10	0.1500	0.1500	0.0900	0.1100	-38.889%	14	773	-45.455%
2026-09-09	0.4900	0.5000	0.1800	0.1800	-67.273%	214	780	-66.667%
2026-09-08	0.5000	0.6600	0.3700	0.5500	-26.667%	50	951	-89.091%
2026-09-04	0.8300	0.9700	0.6400	0.7500	-9.639%	26	954	-92.000%
2026-09-03	0.7600	1.1300	0.5500	0.8300	-14.433%	80	954	-92.771%
2026-09-02	1.4400	1.4400	0.9700	0.9700	-41.212%	14	953	-93.814%
2026-09-01	1.6700	1.7300	1.6500	1.6500	-26.009%	3	954	-96.364%
2026-08-31	2.4500	2.7800	2.2300	2.2300	-38.736%	21	955	-97.309%
2026-08-28	4.1500	4.3500	3.2800	3.6400	-45.263%	278	962	-98.352%
2026-08-27	5.7500	6.9500	4.9000	6.6500	-10.135%	50	761	-99.098%
2026-08-25	8.0000	8.0000	7.3900	7.4000	-3.896%	16	781	-99.189%
2026-08-24	7.7500	7.7600	7.7000	7.7000	+15.789%	52	786	-99.221%
2026-08-21	6.6500	7.8500	6.4300	6.6500	+5.556%	22	798	-99.098%
2026-08-20	7.6400	7.6400	6.3000	6.3000	-21.250%	16	803	-99.048%
2026-08-19	9.7000	9.8600	8.0000	8.0000	-7.085%	7	802	-99.250%
2026-08-18	7.9000	8.6100	7.9000	8.6100	+7.625%	14	802	-99.303%
2026-08-17	9.4300	9.4300	7.8500	8.0000	-24.171%	30	808	-99.250%
2026-08-14	9.5000	10.6900	9.5000	10.5500	+11.053%	17	807	-99.431%
2026-08-13	9.5300	9.5300	8.6500	9.5000	-15.929%	19	803	-99.368%
2026-08-12	11.3000	11.3000	11.3000	11.3000	+4.727%	1	804	-99.469%
2026-08-11	10.8000	10.8000	10.7900	10.7900	+8.990%	5	804	-99.444%
2026-08-10	9.8000	9.9000	9.8000	9.9000	-9.672%	7	806	-99.394%
2026-08-07	10.7500	11.1000	10.7500	10.9600	+11.269%	83	806	-99.453%
2026-08-06	11.0600	11.0600	9.1500	9.8500	-10.373%	4	777	-99.391%
2026-08-05	10.5500	11.2000	10.5500	10.9900	+4.967%	12	778	-99.454%
2026-08-04	8.7200	10.4700	8.6200	10.4700	+39.229%	42	786	-99.427%
2026-08-03	9.0800	9.0800	7.5200	7.5200	+8.986%	3	747	-99.202%
2026-07-31	7.5500	7.5500	6.9000	6.9000	-9.686%	2	746	-99.130%
2026-07-30	7.5000	7.7000	6.5700	7.6400	-11.163%	17	746	-99.215%
2026-07-29	9.5600	9.5600	8.6000	8.6000	-27.057%	12	746	-99.302%
2026-07-28	10.3500	13.3000	10.3500	11.7900	+43.780%	25	747	-99.491%
2026-07-27	7.7400	9.2000	7.7400	8.2000	+40.171%	69	755	-99.268%
2026-07-24	5.1000	6.0000	4.7000	5.8500	+24.204%	50	765	-98.974%
2026-07-23	5.1000	5.3400	4.7100	4.7100	-10.286%	11	786	-98.726%
2026-07-22	6.5500	7.1500	5.1000	5.2500	-7.080%	63	784	-98.857%
2026-07-21	6.3000	8.5000	5.4000	5.6500	+92.177%	60	743	-98.938%
2026-07-20	3.1900	3.3500	2.9400	2.9400	-8.125%	7	726	-97.959%
2026-07-17	3.5000	3.5000	3.2000	3.2000	-13.514%	9	725	-98.125%
2026-07-16	4.0000	4.0000	3.5000	3.7000	+8.824%	21	719	-98.378%
2026-07-15	3.5000	3.6500	2.9600	3.4000	+46.552%	7	720	-98.235%
2026-07-14	2.6300	2.6300	2.3000	2.3200	-10.769%	4	719	-97.414%
2026-07-13	2.6500	2.6500	2.6000	2.6000	+7.438%	4	719	-97.692%
2026-07-10	2.4200	2.4200	2.4200	2.4200	+2.110%	4	718	-97.521%
2026-07-09	2.5800	2.6000	2.3700	2.3700	+13.942%	8	718	-97.468%
2026-07-08	2.2500	2.2500	2.0800	2.0800	-25.979%	18	714	-97.115%
2026-07-07	2.5200	2.8100	2.5200	2.8100	+4.461%	3	714	-97.865%
2026-07-06	3.5000	3.5000	2.6900	2.6900	-27.297%	24	715	-97.770%
2026-07-02	4.0000	4.0000	3.7000	3.7000	-14.943%	4	711	-98.378%
2026-07-01	4.2500	4.3500	4.2000	4.3500	-4.396%	18	711	-98.621%
2026-06-30	4.6500	4.6500	4.3500	4.5500	-7.143%	5	713	-98.681%
2026-06-29	5.4000	5.4000	4.8800	4.9000	-4.297%	11	711	-98.776%
2026-06-26	6.6000	6.6000	5.1200	5.1200	-27.887%	7	707	-98.828%
2026-06-25	7.0000	7.4500	6.9000	7.1000	+12.698%	19	702	-99.155%
2026-06-24	5.5600	6.9200	5.5600	6.3000	+44.828%	10	701	-99.048%
2026-06-23	5.0500	5.0500	4.3500	4.3500	-14.538%	29	702	-98.621%
2026-06-22	4.7000	5.2300	4.7000	5.0900	+8.994%	22	714	-98.821%
2026-06-18	4.7000	4.7000	4.6500	4.6700	+1.082%	6	712	-98.715%
2026-06-17	5.3600	5.3600	4.6200	4.6200	-6.667%	13	712	-98.701%
2026-06-16	5.0700	5.1500	4.9500	4.9500	+28.571%	4	712	-98.788%
2026-06-15	4.1300	4.1500	3.6000	3.8500	-10.465%	75	710	-98.442%
2026-06-12	3.8000	4.3000	3.8000	4.3000	+13.158%	13	720	-98.605%
2026-06-11	3.7500	3.8000	3.7500	3.8000	-17.391%	6	719	-98.421%
2026-06-10	4.3500	5.6000	4.3500	4.6000	+15.000%	24	714	-98.696%
2026-06-09	3.8500	4.0000	3.5600	4.0000	+11.111%	6	721	-98.500%
2026-06-08	3.2000	3.6500	3.2000	3.6000	+24.138%	8	722	-98.333%
2026-06-05	2.9400	2.9400	2.9000	2.9000	-0.685%	49	723	-97.931%
2026-06-04	2.9200	2.9200	2.9200	2.9200	-7.302%	1	752	-97.945%
2026-06-02	2.8300	3.1500	2.8100	3.1500	+1.613%	8	752	-98.095%
2026-05-29	3.2000	3.2500	3.1000	3.1000	+9.541%	391	750	-98.065%
2026-05-28	2.9000	2.9600	2.8300	2.8300	-24.533%	38	540	-97.880%
2026-05-27	3.6500	3.8500	3.6500	3.7500	+17.925%	38	525	-98.400%
2026-05-26	3.4500	3.4500	3.1500	3.1800	-2.154%	17	534	-98.113%
2026-05-22	2.9000	3.2500	2.9000	3.2500	+24.046%	23	534	-98.154%
2026-05-21	2.3500	2.6200	2.3500	2.6200	+13.913%	3	527	-97.710%
2026-05-20	2.3800	2.3800	2.3000	2.3000	-5.350%	3	527	-97.391%
2026-05-19	2.5700	2.5700	2.4100	2.4300	-16.207%	25	496	-97.531%
2026-05-18	2.4500	2.9200	2.4500	2.9000	+57.609%	36	496	-97.931%
2026-05-14	1.8400	1.8400	1.8400	1.8400	-17.117%	1	496	-96.739%
2026-05-13	2.1500	2.3100	2.1500	2.2200	+86.555%	65	460	-97.297%
2026-05-12	1.2200	1.2200	1.1900	1.1900	-16.197%	2	460	-94.958%
2026-05-11	1.4500	1.4500	1.3400	1.4200	-4.054%	10	460	-95.775%
2026-05-08	1.5500	1.5500	1.4800	1.4800	-5.732%	33	466	-95.946%
2026-05-07	1.5700	1.5700	1.5700	1.5700	-21.500%	1	436	-96.178%
2026-05-06	1.9200	2.0000	1.9200	2.0000	+41.844%	2	437	-97.000%
2026-05-05	1.4100	1.4100	1.4100	1.4100	+4.444%	1	437	-95.745%
2026-05-04	1.2400	1.3500	1.2400	1.3500	-26.630%	4	437	-95.556%
2026-04-29	1.7700	1.8500	1.7700	1.8400	-8.458%	11	438	-96.739%
2026-04-28	2.0000	2.0400	2.0000	2.0100	-4.286%	14	443	-97.015%
2026-04-27	2.1000	2.1000	2.1000	2.1000	-3.226%	2	444	-97.143%
2026-04-24	2.2100	2.2100	2.1500	2.1700	+3.828%	4	446	-97.235%
2026-04-23	2.2800	2.2800	2.0500	2.0900	-18.359%	9	446	-97.129%
2026-04-22	2.5600	2.5600	2.5600	2.5600	-8.897%	5	450	-97.656%
2026-04-21	2.8500	2.9700	2.8100	2.8100	-28.680%	14	448	-97.865%
2026-04-20	3.9500	4.0500	3.7000	3.9400	-15.086%	43	448	-98.477%
2026-04-17	4.6400	4.6400	4.6400	4.6400	+26.087%	2	477	-98.707%
2026-04-16	3.7500	3.7500	3.6800	3.6800	+3.662%	3	476	-98.370%
2026-04-15	3.5500	3.5500	3.5500	3.5500	-16.471%	5	475	-98.310%
2026-04-14	4.3900	4.3900	4.2500	4.2500	+14.865%	6	475	-98.588%
2026-04-10	3.7500	3.7500	3.7000	3.7000	-2.632%	9	474	-98.378%
2026-04-09	3.3900	4.0500	3.3900	3.8000	+245.455%	17	480	-98.421%
2026-04-08	3.6200	3.6200	1.1000	1.1000	-59.559%	6	482	-94.545%
2026-04-07	2.7400	2.7400	2.7200	2.7200	-3.546%	4	482	-97.794%
2026-04-06	2.8200	2.8200	2.8200	2.8200	-13.231%	7	484	-97.872%
2026-04-02	3.2500	3.2500	3.2500	3.2500	+1.562%	5	480	-98.154%
2026-04-01	3.4500	3.5700	3.2000	3.2000	+1.587%	7	480	-98.125%
2026-03-30	3.2600	3.2600	3.0500	3.1500	-7.895%	5	478	-98.095%
2026-03-27	3.2000	3.5800	3.1500	3.4200	-7.568%	15	477	-98.246%
2026-03-26	3.7000	3.7000	3.7000	3.7000	-11.905%	1	476	-98.378%
2026-03-25	3.8500	4.2000	3.8500	4.2000	+9.375%	27	477	-98.571%
2026-03-24	3.7500	3.8400	3.7500	3.8400	-4.000%	6	450	-98.438%
2026-03-23	3.3200	4.0000	3.3200	4.0000	+53.846%	40	444	-98.500%
2026-03-20	3.0300	3.0300	2.6000	2.6000	-13.621%	4	412	-97.692%
2026-03-19	3.0000	3.2000	2.9000	3.0100	-18.649%	27	411	-98.007%
2026-03-18	3.1000	3.7000	3.1000	3.7000	-15.332%	30	392	-98.378%
2026-03-17	5.1100	5.1100	4.3700	4.3700	+0.460%	4	365	-98.627%
2026-03-16	4.6900	4.6900	4.3500	4.3500	-15.534%	7	364	-98.621%
2026-03-13	5.1000	5.1500	5.1000	5.1500	+6.186%	91	362	-98.835%
2026-03-12	4.8500	4.8500	4.8500	4.8500	-23.381%	8	274	-98.763%
2026-03-11	6.1500	6.3300	6.1000	6.3300	-1.708%	19	266	-99.052%
2026-03-10	6.7000	6.7000	6.4400	6.4400	+21.509%	4	253	-99.068%
2026-03-09	5.3000	5.3000	5.3000	5.3000	-24.286%	10	251	-98.868%
2026-03-05	7.7000	7.7000	6.9500	7.0000	-20.000%	51	258	-99.143%
2026-03-04	8.4500	8.7500	8.4500	8.7500	+10.063%	2	239	-99.314%
2026-03-03	7.7000	7.9500	7.7000	7.9500	-14.054%	35	237	-99.245%
2026-03-02	9.4000	9.6500	9.2500	9.2500	-8.867%	18	237	-99.351%
2026-02-27	10.3000	10.3000	10.1500	10.1500	-12.876%	16	226	-99.409%
2026-02-26	10.8500	11.6500	10.8500	11.6500	+4.955%	16	225	-99.485%
2026-02-25	11.5500	11.6000	11.1000	11.1000	-3.896%	12	238	-99.459%
2026-02-24	12.0000	12.2000	11.5500	11.5500	+3.125%	44	238	-99.481%
2026-02-23	11.2000	11.2000	11.2000	11.2000	-13.178%	2	205	-99.464%
2026-02-20	12.5100	12.9000	12.5100	12.9000	+16.216%	2	206	-99.535%
2026-02-19	11.1000	11.1000	11.1000	11.1000	+7.246%	13	205	-99.459%
2026-02-18	10.6000	10.6000	10.3500	10.3500	-20.992%	4	192	-99.420%
2026-02-17	13.1500	13.9800	12.8000	13.1000	-16.187%	15	190	-99.542%
2026-02-13	15.2200	15.6300	15.2200	15.6300	+17.519%	4	189	-99.616%
2026-02-09	13.3000	13.3000	13.3000	13.3000	-2.920%	1	189	-99.549%
2026-02-06	13.3200	14.5000	13.3200	13.7000	+36.318%	4	190	-99.562%
2026-02-05	9.5300	10.0500	9.5300	10.0500	+5.789%	2	190	-99.403%
2026-02-04	8.0000	9.5000	8.0000	9.5000	+39.706%	36	189	-99.368%
2026-02-03	6.0000	6.8000	6.0000	6.8000	+21.429%	9	179	-99.118%
2026-02-02	5.1800	5.6000	5.1800	5.6000	+1.818%	4	174	-98.929%
2026-01-30	5.5000	5.5000	5.5000	5.5000	-17.044%	2	170	-98.909%
2026-01-29	6.4500	6.6300	6.4500	6.6300	+6.935%	10	170	-99.095%
2026-01-28	7.2000	7.2000	6.2000	6.2000	+3.161%	70	161	-99.032%
2026-01-21	6.5500	6.5500	6.0100	6.0100	-12.263%	15	109	-99.002%
2026-01-20	8.8400	8.8400	6.8500	6.8500	-50.542%	30	101	-99.124%
2026-01-16	13.8500	13.8500	13.8500	13.8500	+23.661%	1	98	-99.567%
2026-01-09	11.2000	11.2000	11.2000	11.2000	+0.448%	2	98	-99.464%
2026-01-06	11.2600	11.2600	11.1500	11.1500	+14.242%	5	96	-99.462%
2025-12-22	9.7600	9.7600	9.7600	9.7600	-23.150%	3	92	-99.385%
2025-12-09	12.7000	12.7000	12.7000	12.7000	-7.636%	1	92	-99.528%
2025-12-05	13.7500	13.7500	13.7500	13.7500	-19.449%	3	91	-99.564%
2025-12-03	17.0900	17.0900	17.0700	17.0700	+2.584%	3	91	-99.649%
2025-11-25	16.7500	16.7500	16.6400	16.6400	+9.835%	2	88	-99.639%
2025-11-17	15.1500	15.1500	15.1500	15.1500	-3.810%	18	88	-99.604%
2025-11-14	16.0000	16.0000	15.6500	15.7500	-9.845%	27	88	-99.619%
2025-11-13	17.1000	17.4700	17.1000	17.4700	+11.987%	27	65	-99.657%
2025-10-28	15.5500	15.6000	15.5000	15.6000	-7.198%	17	38	-99.615%
2025-10-27	16.8100	16.8100	16.8100	16.8100	+3.830%	1	38	-99.643%
2025-10-24	17.4000	17.4000	16.1900	16.1900	-6.199%	26	38	-99.629%
2025-10-23	17.0000	17.2800	17.0000	17.2600	+61.308%	8	29	-99.652%
2025-10-20	10.7000	10.7000	10.7000	10.7000	-7.759%	1	29	-99.439%
2025-10-06	11.5100	11.6000	11.5100	11.6000	+4.882%	2	28	-99.483%
2025-10-01	10.9000	11.0600	10.9000	11.0600	+6.860%	2	28	-99.458%
2025-09-30	9.5400	10.3500	9.5400	10.3500	-8.326%	5	28	-99.420%
2025-09-24	11.1300	11.2900	11.1300	11.2900	+10.146%	2	25	-99.469%
2025-09-23	10.2500	10.2500	10.2500	10.2500	-2.381%	1	25	-99.415%
2025-09-22	10.3500	10.5000	10.3500	10.5000	-1.223%	3	24	-99.429%
2025-09-18	10.5800	10.6400	10.5800	10.6300	-11.417%	3	24	-99.436%
2025-09-17	11.7800	12.0000	11.7800	12.0000	+6.195%	2	23	-99.500%
2025-09-16	10.7900	11.3000	10.7900	11.3000	+20.726%	2	23	-99.469%
2025-09-09	9.1900	9.3600	9.1900	9.3600	-9.478%	2	22	-99.359%
2025-09-08	10.1800	10.3400	10.1800	10.3400	-4.259%	2	23	-99.420%
2025-09-05	10.8000	10.8000	10.8000	10.8000	+9.980%	1	23	-99.444%
2025-09-04	9.7600	9.8200	9.7600	9.8200	-7.533%	2	22	-99.389%
2025-09-02	10.3900	10.6200	10.3900	10.6200	-10.304%	2	22	-99.435%
2025-08-29	11.6000	11.8400	11.6000	11.8400	-0.337%	2	22	-99.493%
2025-08-25	11.7000	11.8800	11.7000	11.8800	-3.961%	2	22	-99.495%
2025-08-22	12.3700	12.3700	12.3700	12.3700	+16.041%	1	21	-99.515%
2025-08-19	10.6500	10.6600	10.6500	10.6600	+0.377%	11	20	-99.437%
2025-08-18	10.6300	10.6300	10.6200	10.6200	+2.115%	2	13	-99.435%
2025-08-15	10.4000	10.4000	10.4000	10.4000	-19.753%	5	13	-99.423%
2025-08-14	12.7900	12.9600	12.7900	12.9600	+5.024%	2	8	-99.537%
2025-08-13	12.2600	12.3400	12.2600	12.3400	+2.919%	2	8	-99.514%
2025-08-12	11.7100	11.9900	11.7100	11.9900	+26.878%	2	7	-99.500%
2025-08-07	9.3900	9.4500	9.3900	9.4500	0.000%	2	7	-99.365%
2025-07-25	9.5900	9.5900	9.4500	9.4500	-5.970%	2	8	-99.365%
2025-07-18	10.0500	10.0500	10.0500	10.0500	-13.955%	2	7	-99.403%
2025-07-07	11.5500	11.6800	11.5500	11.6800	-1.766%	2	5	-99.486%
2025-06-30	11.0000	11.8900	11.0000	11.8900	+9.585%	3	5	-99.495%
2025-06-25	10.4700	10.8500	10.4700	10.8500	-4.067%	4	5	-99.447%
2025-06-24	11.0000	11.3600	11.0000	11.3100	+4.240%	4	5	-99.469%
2025-06-11	10.8500	10.8500	10.8500	10.8500	+2.746%	5	5	-99.447%
2025-06-02	10.4000	10.6900	10.3800	10.5600	0.000%	12	2	-99.432%