Dark

MMM20260918C190
MMM Sep 18 2026 190.00 Call (MMM260918C00190000)
option OPRA

EOD

Aug 4, 2026

3.35+70.051%(+1.38)7,767

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	2.5000	3.4200	1.9500	3.3500	+70.051%	7,767	8,354	0.000%
2026-08-03	2.2500	2.6000	1.8300	1.9700	+1.026%	82	1,672	+70.051%
2026-07-31	1.9800	1.9800	1.8400	1.9500	-5.340%	20	1,652	+71.795%
2026-07-30	2.2000	2.2100	1.7700	2.0600	-13.808%	21	1,648	+62.621%
2026-07-29	4.3000	4.3000	2.3900	2.3900	-42.410%	101	1,643	+40.167%
2026-07-28	3.3000	5.0000	3.3000	4.1500	+57.795%	298	1,606	-19.277%
2026-07-27	1.7100	2.7500	1.7100	2.6300	+87.857%	283	1,486	+27.376%
2026-07-24	1.2000	1.6100	1.1600	1.4000	+26.126%	33	1,450	+139.286%
2026-07-23	1.1700	1.4500	1.1000	1.1100	-23.973%	38	1,420	+201.802%
2026-07-22	1.8600	2.0200	1.3700	1.4600	-15.116%	61	1,409	+129.452%
2026-07-21	2.0500	2.7300	1.5900	1.7200	+81.053%	144	1,358	+94.767%
2026-07-20	0.9500	0.9500	0.9500	0.9500	-28.030%	1	1,282	+252.632%
2026-07-17	1.1500	1.3200	1.1500	1.3200	+16.814%	36	1,282	+153.788%
2026-07-16	1.1500	1.1500	1.1000	1.1300	+56.944%	4	1,266	+196.460%
2026-07-13	0.7200	0.7200	0.7200	0.7200	-15.294%	1	1,263	+365.278%
2026-07-09	0.8500	0.8500	0.8500	0.8500	-35.606%	1	1,263	+294.118%
2026-07-02	1.4000	1.4000	1.2700	1.3200	-9.589%	447	1,291	+153.788%
2026-07-01	1.6000	1.6000	1.4600	1.4600	-8.750%	17	1,291	+129.452%
2026-06-30	1.7400	1.7400	1.5500	1.6000	+22.137%	5	1,274	+109.375%
2026-06-29	1.6500	1.6500	1.3100	1.3100	-34.500%	10	1,275	+155.725%
2026-06-26	2.5000	2.5000	2.0000	2.0000	-23.954%	14	1,275	+67.500%
2026-06-25	2.8400	2.8500	2.5500	2.6300	+3.953%	392	1,268	+27.376%
2026-06-24	2.6800	2.7800	2.5300	2.5300	+55.215%	6	1,167	+32.411%
2026-06-23	2.0500	2.0500	1.6300	1.6300	-14.211%	4	1,162	+105.521%
2026-06-22	1.6500	2.0800	1.6500	1.9000	+5.556%	66	1,160	+76.316%
2026-06-18	1.8000	1.8000	1.8000	1.8000	+15.385%	63	1,045	+86.111%
2026-06-10	1.5600	1.5600	1.5600	1.5600	+39.286%	5	1,045	+114.744%
2026-06-08	1.1200	1.1200	1.1200	1.1200	+40.000%	1	1,045	+199.107%
2026-06-03	1.1400	1.1400	0.8000	0.8000	-25.234%	10	1,045	+318.750%
2026-05-28	1.0700	1.0700	1.0700	1.0700	-24.648%	8	1,045	+213.084%
2026-05-27	1.4200	1.4200	1.4200	1.4200	+18.333%	9	1,045	+135.915%
2026-05-22	1.1000	1.2000	1.1000	1.2000	+8.108%	13	1,045	+179.167%
2026-05-18	1.1300	1.1300	1.1100	1.1100	+85.000%	2	1,044	+201.802%
2026-05-13	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,044	+458.333%
2026-05-07	0.6000	0.6000	0.6000	0.6000	-26.829%	1	1,044	+458.333%
2026-04-24	0.8200	0.8200	0.8200	0.8200	-7.865%	1	1,045	+308.537%
2026-04-23	0.8900	0.8900	0.8900	0.8900	-25.210%	3	1,044	+276.404%
2026-04-22	0.9700	1.1900	0.9700	1.1900	+13.333%	4	1,044	+181.513%
2026-04-21	1.0500	1.0500	1.0500	1.0500	-45.313%	1	1,042	+219.048%
2026-04-20	1.6500	1.9200	1.6500	1.9200	-1.031%	7	1,042	+74.479%
2026-04-17	1.3200	1.9800	1.3200	1.9400	+34.722%	21	1,040	+72.680%
2026-04-16	1.5200	1.5200	1.4400	1.4400	-4.000%	6	1,059	+132.639%
2026-04-15	1.5000	1.5000	1.5000	1.5000	-17.582%	2	1,059	+123.333%
2026-04-14	1.8200	1.8200	1.8200	1.8200	+20.530%	1	1,057	+84.066%
2026-04-13	1.5400	1.6400	1.4900	1.5100	-4.430%	25	1,056	+121.854%
2026-04-09	1.4100	1.6200	1.2200	1.5800	+31.667%	13	1,036	+112.025%
2026-04-08	1.2000	1.2000	1.2000	1.2000	-20.000%	1	1,039	+179.167%
2026-04-01	1.4400	1.5000	1.4400	1.5000	+20.000%	4	1,040	+123.333%
2026-03-31	1.2500	1.2500	1.2500	1.2500	-10.714%	10	1,040	+168.000%
2026-03-30	1.3500	1.4000	1.1900	1.4000	-22.652%	13	1,030	+139.286%
2026-03-27	1.3700	1.8900	1.3700	1.8100	+26.573%	6	1,023	+85.083%
2026-03-26	1.3800	1.4300	1.3800	1.4300	-19.663%	4	1,023	+134.266%
2026-03-25	2.0000	2.0000	1.7300	1.7800	+10.559%	16	1,024	+88.202%
2026-03-24	1.5700	1.6200	1.5700	1.6100	+2.548%	4	1,012	+108.075%
2026-03-23	1.4600	1.7000	1.4300	1.5700	+20.769%	29	1,013	+113.376%
2026-03-20	1.3100	1.3200	1.1800	1.3000	-5.109%	14	1,000	+157.692%
2026-03-19	1.4000	1.4100	1.3700	1.3700	-35.377%	12	1,001	+144.526%
2026-03-18	1.5600	2.1200	1.5600	2.1200	+4.433%	2	1,001	+58.019%
2026-03-17	2.0100	2.2200	2.0000	2.0300	-10.177%	792	1,002	+65.025%
2026-03-16	2.1400	2.2600	2.0000	2.2600	-8.130%	3	315	+48.230%
2026-03-13	2.2300	2.4600	2.1100	2.4600	+3.797%	10	314	+36.179%
2026-03-12	2.9000	2.9000	2.3400	2.3700	-24.281%	23	318	+41.350%
2026-03-11	3.1000	3.2300	2.9500	3.1300	-4.573%	10	315	+7.029%
2026-03-10	2.6800	3.3500	2.6800	3.2800	+30.677%	72	317	+2.134%
2026-03-09	2.6200	2.6200	2.3400	2.5100	-13.448%	16	277	+33.466%
2026-03-06	3.0600	3.0600	2.8700	2.9000	-18.539%	8	292	+15.517%
2026-03-05	3.8700	4.0600	3.5600	3.5600	-17.401%	12	293	-5.899%
2026-03-04	4.2500	4.5000	4.1200	4.3100	+8.564%	17	293	-22.274%
2026-03-03	3.4600	4.0500	3.4600	3.9700	-18.980%	14	290	-15.617%
2026-03-02	4.9500	4.9500	4.9000	4.9000	-11.712%	9	298	-31.633%
2026-02-27	5.5500	5.5500	5.5500	5.5500	-14.615%	10	298	-39.640%
2026-02-26	5.9500	6.5000	5.9500	6.5000	+7.438%	10	298	-48.462%
2026-02-25	6.2500	6.4000	6.0500	6.0500	-0.820%	15	306	-44.628%
2026-02-24	6.7500	6.7500	6.1000	6.1000	-1.613%	15	306	-45.082%
2026-02-23	6.2700	6.2700	6.2000	6.2000	-6.767%	17	305	-45.968%
2026-02-20	7.0500	7.0500	6.3400	6.6500	+17.699%	102	322	-49.624%
2026-02-18	5.7500	5.7500	5.6500	5.6500	-25.166%	5	232	-40.708%
2026-02-17	7.5500	7.5500	7.5500	7.5500	-13.714%	6	230	-55.629%
2026-02-13	9.1500	9.1500	8.7500	8.7500	-10.714%	13	223	-61.714%
2026-02-12	10.1200	10.1200	9.7000	9.8000	+18.788%	23	223	-65.816%
2026-02-06	8.2500	8.2500	8.2500	8.2500	+67.004%	6	213	-59.394%
2026-02-04	3.7900	4.9400	3.7900	4.9400	+56.825%	6	214	-32.186%
2026-02-03	2.8900	3.4500	2.8900	3.1500	+14.545%	18	212	+6.349%
2026-02-02	2.7900	2.9800	2.7500	2.7500	+1.476%	5	198	+21.818%
2026-01-30	3.1600	3.1600	2.6600	2.7100	-24.513%	4	195	+23.616%
2026-01-29	3.2200	3.5900	2.9200	3.5900	+19.269%	13	194	-6.685%
2026-01-28	3.8200	3.8200	2.7500	3.0100	-21.410%	4	193	+11.296%
2026-01-27	3.8800	3.9500	3.8300	3.8300	-6.585%	4	193	-12.533%
2026-01-26	4.5000	4.5000	3.9500	4.1000	-5.312%	24	192	-18.293%
2026-01-23	4.3600	4.5900	4.3100	4.3300	+2.364%	6	173	-22.633%
2026-01-22	4.3000	4.3000	4.2300	4.2300	+34.286%	2	172	-20.804%
2026-01-21	3.2500	3.2500	3.1500	3.1500	-10.000%	10	172	+6.349%
2026-01-20	4.5500	4.5500	3.5000	3.5000	-56.250%	31	164	-4.286%
2026-01-16	8.0000	8.0000	8.0000	8.0000	-6.977%	1	139	-58.125%
2026-01-15	8.5000	8.7500	8.5000	8.6000	+11.688%	28	139	-61.047%
2026-01-13	7.7000	7.7000	7.7000	7.7000	+50.391%	2	114	-56.494%
2025-12-23	5.1200	5.1200	5.1200	5.1200	-18.080%	1	114	-34.570%
2025-12-17	6.2500	6.2500	6.2500	6.2500	-39.614%	3	113	-46.400%
2025-11-26	10.3500	10.3500	10.3500	10.3500	+3.500%	9	113	-67.633%
2025-11-24	10.0000	10.0000	10.0000	10.0000	+12.994%	3	113	-66.500%
2025-11-20	10.2000	10.2000	8.8500	8.8500	-13.994%	9	110	-62.147%
2025-11-19	10.2900	10.2900	10.2900	10.2900	-2.000%	4	101	-67.444%
2025-11-12	10.5000	10.5000	10.4500	10.5000	+2.439%	5	101	-68.095%
2025-11-11	10.2500	10.2500	10.2500	10.2500	+13.260%	2	97	-67.317%
2025-11-10	9.0500	9.0500	9.0500	9.0500	+8.513%	1	95	-62.983%
2025-11-05	8.3400	8.3400	8.3400	8.3400	-29.021%	2	94	-59.832%
2025-10-23	10.8500	11.7500	10.8500	11.7500	+18.687%	7	92	-71.489%
2025-10-21	7.0000	9.9000	7.0000	9.9000	+62.829%	6	86	-66.162%
2025-10-13	6.0500	6.0800	6.0500	6.0800	-10.457%	2	81	-44.901%
2025-10-08	6.7600	6.7900	6.7600	6.7900	-1.879%	2	82	-50.663%
2025-10-01	6.8500	6.9200	6.8500	6.9200	+10.720%	2	81	-51.590%
2025-09-29	6.1700	6.2500	6.1700	6.2500	-0.160%	2	81	-46.400%
2025-09-25	6.1300	6.2600	6.1300	6.2600	-12.813%	2	81	-46.486%
2025-09-19	6.5500	7.1800	6.4500	7.1800	+3.757%	58	81	-53.343%
2025-09-18	6.9000	6.9200	6.9000	6.9200	+5.488%	2	35	-51.590%
2025-09-16	6.5400	6.5600	6.5400	6.5600	-19.509%	2	35	-48.933%
2025-09-12	8.0800	8.1500	8.0800	8.1500	+29.571%	2	35	-58.896%
2025-08-08	6.2200	6.2900	6.2200	6.2900	-4.985%	2	34	-46.741%
2025-07-29	6.5600	6.6200	6.5600	6.6200	+8.347%	2	34	-49.396%
2025-07-22	6.1800	6.4000	6.1100	6.1100	-3.016%	36	34	-45.172%
2025-07-21	6.3200	6.3200	6.3000	6.3000	-4.977%	2	6	-46.825%
2025-07-18	6.5600	6.6300	6.5600	6.6300	-24.659%	2	6	-49.472%
2025-07-16	8.5300	8.8000	8.5300	8.8000	-5.376%	2	6	-61.932%
2025-07-14	9.3000	9.3000	9.3000	9.3000	+6.043%	1	5	-63.978%
2025-07-09	8.3200	8.8500	8.3200	8.7700	+4.904%	6	4	-61.802%
2025-07-08	8.1600	8.3600	8.1600	8.3600	+7.455%	2	2	-59.928%
2025-07-07	7.5700	7.7800	7.5700	7.7800	-9.112%	2	3	-56.941%
2025-07-02	8.4500	8.5600	8.4500	8.5600	-3.058%	2	3	-60.864%
2025-07-01	8.4300	8.8800	8.4300	8.8300	+11.209%	6	3	-62.061%
2025-06-30	7.5900	7.9400	7.5900	7.9400	-3.171%	4	3	-57.809%
2025-06-27	8.1000	8.2000	8.1000	8.2000	+17.986%	2	3	-59.146%
2025-06-25	7.0600	7.2200	6.8800	6.9500	-6.460%	4	3	-51.799%
2025-06-24	7.1600	7.4300	7.1600	7.4300	+17.563%	2	2	-54.913%
2025-06-23	6.2200	6.3200	6.2200	6.3200	-3.805%	2	2	-46.994%
2025-06-16	6.3100	6.5700	6.3100	6.5700	+2.978%	2	2	-49.011%
2025-06-13	6.1000	6.3800	6.1000	6.3800	-13.667%	4	2	-47.492%
2025-06-04	7.2000	7.3900	7.2000	7.3900	-0.805%	2	2	-54.668%
2025-06-03	7.3300	7.4500	7.3300	7.4500	+7.349%	2	2	-55.034%
2025-06-02	6.8000	7.0700	6.7800	6.9400	0.000%	8	2	-51.729%