Dark

MMM20260918C200
MMM Sep 18 2026 200.00 Call (MMM260918C00200000)
option OPRA

EOD

Aug 4, 2026

1.24+79.710%(+0.55)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.7500	1.2400	0.7500	1.2400	+79.710%	31	621	0.000%
2026-08-03	0.7900	0.7900	0.6900	0.6900	-9.211%	7	620	+79.710%
2026-07-30	0.8500	0.8500	0.7600	0.7600	-20.000%	3	623	+63.158%
2026-07-29	1.4000	1.4000	0.9500	0.9500	-49.735%	14	624	+30.526%
2026-07-28	1.4100	2.1100	1.4100	1.8900	+101.064%	41	622	-34.392%
2026-07-27	0.7400	1.0600	0.7400	0.9400	+91.837%	81	604	+31.915%
2026-07-24	0.4900	0.4900	0.4900	0.4900	-24.615%	9	535	+153.061%
2026-07-23	0.6500	0.6500	0.6500	0.6500	-4.412%	1	535	+90.769%
2026-07-22	0.8000	0.8200	0.6800	0.6800	-24.444%	21	535	+82.353%
2026-07-21	0.7500	1.1500	0.7500	0.9000	+143.243%	37	525	+37.778%
2026-07-20	0.4500	0.4500	0.3700	0.3700	-11.905%	3	513	+235.135%
2026-07-15	0.5000	0.5000	0.4200	0.4200	+20.000%	109	513	+195.238%
2026-07-13	0.3500	0.3500	0.3500	0.3500	-23.913%	1	408	+254.286%
2026-07-10	0.3100	0.4600	0.3100	0.4600	-33.333%	162	409	+169.565%
2026-07-02	0.6200	0.7600	0.6200	0.6900	-23.333%	172	271	+79.710%
2026-06-29	0.9000	0.9000	0.9000	0.9000	+7.143%	13	271	+37.778%
2026-06-26	0.8400	0.8400	0.8400	0.8400	-40.000%	16	271	+47.619%
2026-06-25	1.4500	1.4500	1.3800	1.4000	+38.614%	4	255	-11.429%
2026-06-24	0.9100	1.0100	0.9100	1.0100	+6.316%	2	252	+22.772%
2026-06-23	0.9500	0.9500	0.9500	0.9500	-8.654%	1	250	+30.526%
2026-06-22	0.9500	1.0400	0.9500	1.0400	+16.854%	8	250	+19.231%
2026-06-18	0.8900	0.8900	0.8900	0.8900	-6.316%	1	253	+39.326%
2026-06-16	1.0000	1.0000	0.9500	0.9500	-17.391%	13	253	+30.526%
2026-06-10	1.1500	1.1500	1.1500	1.1500	+40.244%	1	243	+7.826%
2026-06-09	0.8200	0.8200	0.8200	0.8200	+34.426%	19	243	+51.220%
2026-06-04	0.6100	0.6100	0.6100	0.6100	+3.390%	5	262	+103.279%
2026-06-02	0.5900	0.5900	0.5900	0.5900	+1.724%	1	262	+110.169%
2026-05-28	0.5800	0.5800	0.5800	0.5800	-27.500%	2	262	+113.793%
2026-05-27	0.8000	0.8000	0.8000	0.8000	+31.148%	1	262	+55.000%
2026-05-26	0.6500	0.6500	0.6000	0.6100	+7.018%	199	262	+103.279%
2026-05-20	0.5700	0.5700	0.5700	0.5700	+119.231%	6	236	+117.544%
2026-05-08	0.2500	0.2600	0.2500	0.2600	0.000%	3	239	+376.923%
2026-05-04	0.2600	0.2600	0.2600	0.2600	-49.020%	1	242	+376.923%
2026-04-30	0.5100	0.5100	0.5100	0.5100	-16.393%	1	243	+143.137%
2026-04-22	0.6100	0.6100	0.6100	0.6100	-39.000%	1	244	+103.279%
2026-04-21	1.0000	1.0000	1.0000	1.0000	+31.579%	7	238	+24.000%
2026-04-20	0.7600	0.7600	0.7600	0.7600	-25.490%	2	238	+63.158%
2026-04-17	0.9600	1.0300	0.9600	1.0200	+27.500%	41	236	+21.569%
2026-04-10	0.8000	0.8000	0.8000	0.8000	-5.882%	1	195	+55.000%
2026-04-09	0.8500	0.8500	0.8500	0.8500	+6.250%	1	194	+45.882%
2026-03-30	0.8000	0.8000	0.8000	0.8000	-15.789%	2	193	+55.000%
2026-03-23	0.8000	0.9500	0.8000	0.9500	+26.667%	6	195	+30.526%
2026-03-19	0.7500	0.7500	0.7500	0.7500	-16.667%	1	192	+65.333%
2026-03-18	0.9000	0.9000	0.9000	0.9000	-44.444%	1	193	+37.778%
2026-03-13	1.5400	1.6300	1.5400	1.6200	+10.959%	53	194	-23.457%
2026-03-12	1.6900	1.6900	1.3700	1.4600	-18.889%	32	148	-15.068%
2026-03-11	1.8900	1.8900	1.6500	1.8000	-21.053%	10	137	-31.111%
2026-03-10	2.2800	2.2800	2.2800	2.2800	+54.054%	4	134	-45.614%
2026-03-09	1.4800	1.4800	1.4800	1.4800	-16.384%	1	134	-16.216%
2026-03-06	1.8000	1.8000	1.7300	1.7700	-21.333%	6	134	-29.944%
2026-03-05	2.2900	2.4300	2.2100	2.2500	-10.000%	10	133	-44.889%
2026-03-04	2.2200	2.5500	2.1100	2.5000	+2.041%	12	133	-50.400%
2026-03-03	2.3900	2.4500	2.3800	2.4500	-18.874%	4	132	-49.388%
2026-03-02	3.1300	3.1300	3.0200	3.0200	-12.209%	4	132	-58.940%
2026-02-27	3.7500	3.7500	3.4400	3.4400	-17.308%	8	132	-63.953%
2026-02-26	4.0900	4.1600	3.7800	4.1600	+5.316%	11	132	-70.192%
2026-02-25	4.3900	4.3900	3.9500	3.9500	+0.509%	6	130	-68.608%
2026-02-23	4.3100	4.3100	3.9300	3.9300	+4.800%	6	130	-68.448%
2026-02-20	4.0100	4.3200	3.7500	3.7500	+0.536%	3	129	-66.933%
2026-02-19	3.6700	3.7300	3.6700	3.7300	-4.604%	2	129	-66.756%
2026-02-18	5.1000	5.1000	3.9100	3.9100	-38.715%	4	129	-68.286%
2026-02-13	6.3600	6.3800	6.3600	6.3800	+10.000%	2	129	-80.564%
2026-02-10	4.8600	5.8000	4.8600	5.8000	+13.060%	7	129	-78.621%
2026-02-09	5.2200	5.3100	5.1000	5.1300	-7.734%	49	128	-75.828%
2026-02-06	4.7500	5.7400	4.4900	5.5600	+41.476%	15	112	-77.698%
2026-02-05	3.3600	3.9300	3.3600	3.9300	+44.485%	6	105	-68.448%
2026-02-04	2.5100	2.8100	2.5100	2.7200	+30.769%	6	104	-54.412%
2026-02-03	1.8000	2.0800	1.8000	2.0800	+16.201%	2	106	-40.385%
2026-02-02	1.7600	1.7900	1.7400	1.7900	+2.286%	4	106	-30.726%
2026-01-30	2.0100	2.0100	1.6600	1.7500	-34.701%	4	108	-29.143%
2026-01-29	1.9500	2.6800	1.9200	2.6800	+48.066%	8	109	-53.731%
2026-01-28	2.2500	2.2700	1.6500	1.8100	-23.305%	4	110	-31.492%
2026-01-27	2.4000	2.4500	2.3600	2.3600	-8.880%	4	110	-47.458%
2026-01-26	2.7600	2.8000	2.4100	2.5900	-5.128%	36	111	-52.124%
2026-01-23	2.7400	2.9000	2.6800	2.7300	+14.226%	6	110	-54.579%
2026-01-22	2.4100	2.4100	2.3900	2.3900	+21.939%	2	111	-48.117%
2026-01-21	1.9600	1.9600	1.9600	1.9600	-0.508%	7	111	-36.735%
2026-01-20	1.9700	1.9700	1.9700	1.9700	-61.373%	8	111	-37.056%
2026-01-15	5.1000	5.1000	5.1000	5.1000	+2.000%	47	111	-75.686%
2026-01-13	4.8700	5.0000	4.8700	5.0000	+16.009%	4	64	-75.200%
2026-01-12	4.1700	4.3100	4.1700	4.3100	-1.822%	4	63	-71.230%
2026-01-09	4.3900	4.5700	3.8000	4.3900	+4.773%	8	63	-71.754%
2026-01-08	3.5400	4.1900	3.5100	4.1900	+7.161%	7	66	-70.406%
2026-01-07	4.4300	4.4300	3.9100	3.9100	+17.417%	8	63	-68.286%
2026-01-02	3.2600	3.3300	3.2600	3.3300	+3.416%	3	62	-62.763%
2025-12-31	3.2200	3.2200	3.2200	3.2200	-8.000%	1	61	-61.491%
2025-12-30	3.5000	3.5000	3.5000	3.5000	-1.408%	1	61	-64.571%
2025-12-26	3.4000	3.5500	3.4000	3.5500	+8.563%	12	60	-65.070%
2025-12-24	3.2600	3.2700	3.2600	3.2700	-0.608%	4	50	-62.080%
2025-12-23	3.2500	3.3300	3.2400	3.2900	-24.194%	6	50	-62.310%
2025-12-17	4.3400	4.3400	4.3400	4.3400	-1.810%	3	44	-71.429%
2025-12-16	4.4200	4.4200	4.4200	4.4200	-18.750%	3	47	-71.946%
2025-12-15	6.3600	6.3600	5.4400	5.4400	-8.418%	7	47	-77.206%
2025-12-12	6.1700	6.1700	5.9200	5.9400	-3.728%	6	48	-79.125%
2025-12-11	5.8700	6.1700	5.8700	6.1700	+24.395%	4	45	-79.903%
2025-12-10	4.9900	4.9900	4.9600	4.9600	-0.998%	5	45	-75.000%
2025-12-09	4.8200	5.0600	4.8200	5.0100	+9.389%	5	42	-75.250%
2025-12-08	4.8300	4.8300	4.5800	4.5800	-18.794%	5	41	-72.926%
2025-12-05	6.2100	6.2100	5.4700	5.6400	-22.207%	4	40	-78.014%
2025-12-03	7.2700	7.4000	7.2500	7.2500	+4.017%	6	39	-82.897%
2025-12-02	6.9700	6.9700	6.9700	6.9700	-1.831%	5	39	-82.209%
2025-12-01	7.1000	7.1000	7.1000	7.1000	-3.664%	5	39	-82.535%
2025-11-26	7.3700	7.3700	7.3700	7.3700	-5.875%	5	39	-83.175%
2025-11-25	7.8300	7.8300	7.8300	7.8300	+11.857%	5	39	-84.163%
2025-11-24	6.9300	7.1000	6.9300	7.0000	-2.778%	17	34	-82.286%
2025-11-21	6.1700	7.2000	6.1700	7.2000	-1.639%	18	47	-82.778%
2025-11-20	7.3200	7.3200	7.3200	7.3200	+1.950%	3	32	-83.060%
2025-11-19	6.3100	7.1800	6.3100	7.1800	+6.528%	5	30	-82.730%
2025-11-18	6.7400	6.7400	6.7400	6.7400	-22.971%	1	30	-81.602%
2025-10-24	8.7500	8.7500	8.7500	8.7500	+14.379%	1	30	-85.829%
2025-10-22	7.6500	7.6500	7.6500	7.6500	+7.746%	1	31	-83.791%
2025-10-21	5.6400	7.1000	5.6400	7.1000	+58.129%	17	30	-82.535%
2025-10-13	5.0000	5.0000	4.3700	4.4900	-23.116%	3	37	-72.383%
2025-10-06	5.8400	5.8400	5.8400	5.8400	+10.189%	2	36	-78.767%
2025-09-23	5.1800	5.3000	5.1800	5.3000	+12.527%	2	35	-76.604%
2025-09-19	4.6700	4.7100	4.6700	4.7100	-0.212%	2	34	-73.673%
2025-09-16	5.0000	5.0000	4.5000	4.7200	-26.250%	11	34	-73.729%
2025-09-12	6.4000	6.4000	6.4000	6.4000	+30.346%	1	25	-80.625%
2025-09-05	4.8200	4.9100	4.8200	4.9100	+18.313%	10	24	-74.745%
2025-09-04	4.1500	4.1500	4.1500	4.1500	-27.193%	2	21	-70.120%
2025-08-22	5.7000	5.7000	5.7000	5.7000	-5.000%	2	21	-78.246%
2025-08-13	6.0000	6.0000	6.0000	6.0000	+39.535%	12	21	-79.333%
2025-08-06	4.3000	4.3000	4.3000	4.3000	+1.176%	1	10	-71.163%
2025-07-22	4.4600	4.4900	4.2500	4.2500	-12.371%	7	10	-70.824%
2025-07-18	4.7500	4.8500	4.7500	4.8500	-30.813%	2	4	-74.433%
2025-07-17	7.0100	7.0100	7.0100	7.0100	+4.940%	1	4	-82.311%
2025-07-15	6.7000	6.7000	6.6800	6.6800	+0.150%	2	3	-81.437%
2025-07-14	6.6800	6.6800	6.6700	6.6700	-9.743%	2	2	-81.409%
2025-07-10	7.2800	7.3900	7.2800	7.3900	+17.863%	2	2	-83.221%
2025-07-08	6.1300	6.2700	6.1300	6.2700	+3.980%	2	2	-80.223%
2025-07-07	5.8200	6.0300	5.8200	6.0300	+1.515%	2	3	-79.436%
2025-07-03	6.2000	6.2000	5.9400	5.9400	-10.407%	2	2	-79.125%
2025-07-02	6.5000	6.6300	6.5000	6.6300	+1.531%	2	2	-81.297%
2025-07-01	6.3100	6.5300	6.3100	6.5300	+20.926%	2	2	-81.011%
2025-06-24	5.4000	5.4000	5.4000	5.4000	+19.469%	2	2	-77.037%
2025-06-20	4.2200	4.5200	4.2200	4.5200	-0.659%	4	0	-72.566%
2025-06-18	4.4100	4.5500	4.4100	4.5500	-2.778%	2	0	-72.747%
2025-06-17	4.6300	4.6800	4.6300	4.6800	-13.812%	2	0	-73.504%
2025-06-02	5.1500	5.4300	5.1500	5.4300	0.000%	2	0	-77.164%