Dark

MMM20260918C180
MMM Sep 18 2026 180.00 Call (MMM260918C00180000)
option OPRA

EOD

Aug 4, 2026

7.55+42.453%(+2.25)152

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	4.9500	7.5500	4.9500	7.5500	+42.453%	152	670	0.000%
2026-08-03	5.6000	6.5500	4.8000	5.3000	+9.278%	23	670	+42.453%
2026-07-31	4.7000	5.1000	4.6000	4.8500	-3.960%	95	657	+55.670%
2026-07-30	6.0500	6.0500	4.4700	5.0500	-15.126%	41	657	+49.505%
2026-07-29	8.1400	8.3500	5.9500	5.9500	-29.835%	74	647	+26.891%
2026-07-28	7.0000	10.5000	7.0000	8.4800	+42.521%	81	628	-10.967%
2026-07-27	5.8400	6.5000	5.4000	5.9500	+53.351%	86	629	+26.891%
2026-07-24	3.1700	3.9500	3.0500	3.8800	+38.078%	296	630	+94.588%
2026-07-23	3.0400	3.4000	2.6800	2.8100	-35.402%	178	738	+168.683%
2026-07-22	4.7000	4.7000	4.3500	4.3500	+10.127%	10	660	+73.563%
2026-07-21	4.7500	5.9000	3.5900	3.9500	+98.492%	100	656	+91.139%
2026-07-20	2.2600	2.3600	1.4300	1.9900	-7.442%	66	610	+279.397%
2026-07-17	2.8200	2.8200	2.1500	2.1500	-11.157%	4	560	+251.163%
2026-07-16	2.4800	2.8800	2.4200	2.4200	+10.502%	212	558	+211.983%
2026-07-15	2.2500	2.7000	1.9700	2.1900	+36.025%	40	381	+244.749%
2026-07-14	1.6100	1.6100	1.6100	1.6100	-9.551%	30	401	+368.944%
2026-07-13	2.0000	2.0000	1.7800	1.7800	-3.784%	2	419	+324.157%
2026-07-10	1.7300	1.8500	1.7300	1.8500	+19.355%	3	419	+308.108%
2026-07-08	1.3800	1.5500	1.3800	1.5500	-18.421%	3	416	+387.097%
2026-07-06	1.9000	1.9000	1.9000	1.9000	-28.302%	31	413	+297.368%
2026-07-02	2.6500	2.6500	2.6500	2.6500	-14.516%	1	383	+184.906%
2026-07-01	3.1000	3.1000	3.1000	3.1000	-1.899%	1	383	+143.548%
2026-06-30	3.3800	3.3800	3.1600	3.1600	-7.059%	5	383	+138.924%
2026-06-29	3.9500	3.9500	3.4000	3.4000	-17.073%	14	380	+122.059%
2026-06-26	4.9000	4.9000	4.1000	4.1000	-16.327%	2	375	+84.146%
2026-06-25	4.8000	5.6000	4.8000	4.9000	+2.083%	10	375	+54.082%
2026-06-24	4.4300	5.4000	4.4300	4.8000	+54.839%	32	369	+57.292%
2026-06-23	3.6500	3.6500	3.1000	3.1000	-18.421%	6	340	+143.548%
2026-06-22	3.5000	3.8000	3.5000	3.8000	+7.042%	2	340	+98.684%
2026-06-18	3.5200	3.7100	3.3000	3.5500	+29.091%	42	326	+112.676%
2026-06-17	3.8300	4.0000	2.7500	2.7500	-15.902%	19	326	+174.545%
2026-06-16	3.2700	3.2700	3.2700	3.2700	+18.051%	1	326	+130.887%
2026-06-15	2.7700	2.7700	2.7700	2.7700	-20.857%	2	325	+172.563%
2026-06-10	3.5000	3.5000	3.5000	3.5000	+38.889%	5	323	+115.714%
2026-06-08	2.5200	2.5200	2.5200	2.5200	+17.209%	4	318	+199.603%
2026-06-05	2.1500	2.1500	2.1500	2.1500	+2.381%	1	322	+251.163%
2026-06-03	2.1300	2.1300	2.1000	2.1000	+5.000%	4	321	+259.524%
2026-06-02	2.0000	2.0000	2.0000	2.0000	-13.043%	1	321	+277.500%
2026-05-29	2.3000	2.3000	2.3000	2.3000	+8.491%	1	320	+228.261%
2026-05-28	2.1400	2.1500	2.1100	2.1200	-22.628%	10	320	+256.132%
2026-05-27	2.7300	2.7500	2.7000	2.7400	+37.000%	21	320	+175.547%
2026-05-21	2.0000	2.0000	2.0000	2.0000	+14.286%	1	322	+277.500%
2026-05-20	1.7500	1.7500	1.7500	1.7500	-12.500%	1	322	+331.429%
2026-05-18	1.8900	2.0000	1.8900	2.0000	+49.254%	2	321	+277.500%
2026-05-14	1.3400	1.3400	1.3400	1.3400	-16.250%	1	321	+463.433%
2026-05-13	1.6000	1.6000	1.6000	1.6000	+60.000%	9	330	+371.875%
2026-05-05	0.9900	1.0000	0.9900	1.0000	0.000%	2	330	+655.000%
2026-05-04	1.0000	1.1000	1.0000	1.0000	-29.078%	8	330	+655.000%
2026-05-01	1.4100	1.4100	1.4100	1.4100	+17.500%	2	338	+435.461%
2026-04-29	1.7300	1.7300	1.2000	1.2000	-20.530%	4	338	+529.167%
2026-04-27	1.4700	1.5100	1.4700	1.5100	-9.036%	4	340	+400.000%
2026-04-22	1.8400	1.9100	1.6600	1.6600	-22.066%	12	337	+354.819%
2026-04-21	3.1000	3.1000	2.0900	2.1300	-21.691%	32	340	+254.460%
2026-04-20	3.2500	3.2500	2.7000	2.7200	-22.286%	17	340	+177.574%
2026-04-17	3.6000	3.6000	3.4500	3.5000	+22.807%	4	336	+115.714%
2026-04-16	2.8400	2.8600	2.8300	2.8500	+7.143%	6	336	+164.912%
2026-04-15	2.6600	2.6600	2.6600	2.6600	-16.875%	3	334	+183.835%
2026-04-14	3.2000	3.2000	3.1700	3.2000	+17.216%	5	337	+135.938%
2026-04-13	2.8900	2.8900	2.7300	2.7300	-1.087%	2	338	+176.557%
2026-04-10	2.6900	2.8400	2.6900	2.7600	-6.757%	14	338	+173.551%
2026-04-09	2.6600	3.1000	2.6600	2.9600	+49.495%	19	346	+155.068%
2026-04-07	1.9800	1.9800	1.9800	1.9800	-7.477%	1	347	+281.313%
2026-04-06	2.1400	2.1400	2.1400	2.1400	-9.322%	1	348	+252.804%
2026-04-02	2.0500	2.5000	2.0500	2.3600	-1.667%	22	350	+219.915%
2026-04-01	2.3600	2.4200	2.3600	2.4000	+2.128%	5	350	+214.583%
2026-03-30	2.4500	2.4700	2.2100	2.3500	-11.321%	10	351	+221.277%
2026-03-27	2.4700	2.7900	2.4700	2.6500	+1.923%	6	347	+184.906%
2026-03-26	2.7000	2.8900	2.6000	2.6000	-14.191%	38	347	+190.385%
2026-03-25	3.2500	3.2500	3.0300	3.0300	+2.712%	7	317	+149.175%
2026-03-24	2.8300	2.9500	2.7800	2.9500	+0.683%	8	314	+155.932%
2026-03-23	2.4900	3.1000	2.4900	2.9300	+47.236%	33	317	+157.679%
2026-03-20	2.3000	2.3000	1.9500	1.9900	-12.335%	11	292	+279.397%
2026-03-19	2.5300	2.5300	2.2700	2.2700	-13.688%	12	296	+232.599%
2026-03-18	2.5800	2.6300	2.5800	2.6300	-25.915%	2	296	+187.072%
2026-03-16	4.1500	4.1500	3.4000	3.5500	-15.476%	27	295	+112.676%
2026-03-13	3.9900	4.2000	3.8000	4.2000	+9.091%	12	268	+79.762%
2026-03-12	3.8500	3.8500	3.8500	3.8500	-21.429%	6	267	+96.104%
2026-03-11	4.9000	4.9000	4.9000	4.9000	-4.669%	4	261	+54.082%
2026-03-10	4.4000	5.3500	4.4000	5.1400	+27.228%	11	261	+46.887%
2026-03-09	4.3600	4.3600	3.7500	4.0400	-19.200%	99	258	+86.881%
2026-03-06	4.9000	5.0000	4.8000	5.0000	-28.367%	4	223	+51.000%
2026-03-04	6.7500	6.9800	6.7500	6.9800	+7.550%	3	224	+8.166%
2026-03-03	6.3000	6.4900	6.0000	6.4900	-13.582%	5	221	+16.333%
2026-03-02	7.6500	7.8500	7.4500	7.5100	-8.970%	35	220	+0.533%
2026-02-27	8.4000	8.4500	8.2500	8.2500	-15.385%	18	211	-8.485%
2026-02-26	8.7700	9.7500	8.7700	9.7500	+6.557%	18	220	-22.564%
2026-02-25	9.7500	9.7500	9.1500	9.1500	-8.955%	29	218	-17.486%
2026-02-24	10.4000	10.4000	10.0500	10.0500	+4.688%	7	218	-24.876%
2026-02-23	9.6000	9.6000	9.6000	9.6000	-10.698%	2	223	-21.354%
2026-02-20	11.4800	11.4800	10.7500	10.7500	+25.438%	15	225	-29.767%
2026-02-18	8.5000	8.5700	8.5000	8.5700	-21.014%	4	226	-11.902%
2026-02-17	10.9000	10.9000	10.8500	10.8500	-13.889%	6	223	-30.415%
2026-02-13	12.8500	12.8500	12.5000	12.6000	-1.254%	11	213	-40.079%
2026-02-11	12.6000	12.7600	12.6000	12.7600	+5.892%	7	213	-40.831%
2026-02-06	11.9500	12.0500	11.9500	12.0500	+43.452%	4	206	-37.344%
2026-02-05	8.4000	8.4000	8.4000	8.4000	+64.063%	3	204	-10.119%
2026-02-03	5.5000	5.5000	5.1200	5.1200	-0.583%	6	201	+47.461%
2026-01-29	5.3200	5.3200	5.1500	5.1500	+5.102%	9	196	+46.602%
2026-01-28	4.9000	4.9000	4.9000	4.9000	-36.364%	1	194	+54.082%
2026-01-23	7.7000	7.7000	7.7000	7.7000	+19.380%	7	194	-1.948%
2026-01-22	6.4500	6.4500	6.4500	6.4500	+21.698%	3	196	+17.054%
2026-01-21	5.7000	5.7600	5.3000	5.3000	-2.752%	51	193	+42.453%
2026-01-20	5.5500	5.6000	5.4500	5.4500	-50.901%	7	235	+38.532%
2026-01-14	11.3000	11.9500	11.1000	11.1000	+2.873%	84	232	-31.982%
2026-01-13	10.7900	10.7900	10.7900	10.7900	+13.221%	2	152	-30.028%
2025-12-16	9.5300	9.5300	9.5300	9.5300	-8.804%	5	150	-20.776%
2025-12-09	10.4500	10.4500	10.4500	10.4500	-14.694%	1	145	-27.751%
2025-12-05	12.3000	12.3000	12.2500	12.2500	-15.517%	6	146	-38.367%
2025-12-03	14.5000	14.5000	14.5000	14.5000	+1.045%	5	146	-47.931%
2025-11-25	14.4800	14.4800	13.1000	14.3500	+14.343%	11	141	-47.387%
2025-11-20	12.8500	12.8500	12.5500	12.5500	-7.380%	10	132	-39.841%
2025-11-14	13.5500	13.5500	13.5500	13.5500	-9.060%	9	132	-44.280%
2025-11-12	14.9000	14.9000	14.9000	14.9000	+29.004%	4	132	-49.329%
2025-11-06	11.1500	11.5500	11.0500	11.5500	+6.944%	8	136	-34.632%
2025-11-04	10.8000	10.8000	10.8000	10.8000	-18.491%	2	133	-30.093%
2025-10-28	13.4000	13.4000	13.1500	13.2500	-2.645%	8	133	-43.019%
2025-10-24	14.5500	14.5500	13.6100	13.6100	-8.165%	3	133	-44.526%
2025-10-23	15.0000	15.0000	14.6500	14.8200	+13.130%	14	130	-49.055%
2025-10-22	13.1000	13.1000	13.1000	13.1000	+0.769%	32	126	-42.366%
2025-10-21	13.0000	13.0000	13.0000	13.0000	+41.304%	1	94	-41.923%
2025-10-20	9.2000	9.2000	9.2000	9.2000	+10.180%	1	93	-17.935%
2025-10-13	8.3500	8.3800	8.2100	8.3500	-11.640%	4	92	-9.581%
2025-10-01	9.4500	9.4500	9.4500	9.4500	+8.124%	1	92	-20.106%
2025-09-29	8.6100	8.7400	8.6100	8.7400	-3.425%	2	91	-13.616%
2025-09-26	8.9000	9.0500	8.9000	9.0500	-7.653%	2	91	-16.575%
2025-09-19	9.8000	9.8000	9.8000	9.8000	+2.510%	2	91	-22.959%
2025-09-18	9.5600	9.5600	9.5600	9.5600	-5.813%	1	90	-21.025%
2025-09-17	10.1500	10.3600	10.1200	10.1500	+1.297%	4	89	-25.616%
2025-09-11	9.9300	10.0200	9.9300	10.0200	+19.286%	2	89	-24.651%
2025-09-10	9.0000	9.0000	8.4000	8.4000	-6.355%	60	89	-10.119%
2025-09-08	8.8100	8.9700	8.8100	8.9700	-0.444%	2	42	-15.831%
2025-09-05	9.0000	9.0100	9.0000	9.0100	+5.627%	2	42	-16.204%
2025-09-03	8.5000	8.5300	8.5000	8.5300	-16.780%	2	42	-11.489%
2025-08-28	10.2300	10.2500	10.2300	10.2500	+4.592%	2	42	-26.341%
2025-08-26	9.6700	9.8000	9.6700	9.8000	+2.941%	3	40	-22.959%
2025-08-19	9.3600	9.5200	9.3600	9.5200	+11.345%	2	40	-20.693%
2025-08-15	8.4700	8.5500	8.4700	8.5500	-23.865%	2	40	-11.696%
2025-08-14	11.0700	11.2300	11.0700	11.2300	+9.135%	2	40	-32.769%
2025-08-13	10.5800	10.5800	10.2900	10.2900	-2.741%	2	40	-26.628%
2025-08-12	10.1000	10.6100	10.1000	10.5800	+16.264%	27	40	-28.639%
2025-08-11	8.9500	9.1000	8.9500	9.1000	+13.750%	2	20	-17.033%
2025-08-06	8.0000	8.0000	8.0000	8.0000	-11.210%	2	20	-5.625%
2025-07-28	9.0600	9.0600	9.0100	9.0100	+8.424%	2	20	-16.204%
2025-07-25	8.1200	8.3100	8.1200	8.3100	-1.657%	2	20	-9.146%
2025-07-22	8.3600	8.4500	8.3600	8.4500	-6.527%	2	19	-10.651%
2025-07-18	8.9600	9.0400	8.9600	9.0400	-21.732%	2	18	-16.482%
2025-07-09	11.4800	11.5500	11.4800	11.5500	+13.458%	2	18	-34.632%
2025-07-07	10.1000	10.2900	9.9500	10.1800	-12.468%	4	18	-25.835%
2025-07-01	11.3600	11.6300	11.3600	11.6300	+12.476%	2	18	-35.082%
2025-06-30	10.1800	10.3400	10.1800	10.3400	+11.183%	2	18	-26.983%
2025-06-25	8.9800	9.4800	8.9800	9.3000	-5.392%	12	18	-18.817%
2025-06-24	9.2000	9.8800	9.2000	9.8300	+9.955%	8	18	-23.194%
2025-06-12	8.7500	8.9400	8.7500	8.9400	-5.895%	2	18	-15.548%
2025-06-11	9.7000	9.7000	9.5000	9.5000	+1.822%	18	18	-20.526%
2025-06-02	9.0000	9.3300	9.0000	9.3300	0.000%	2	0	-19.078%