Dark

MMM20261016C180
MMM Oct 16 2026 180.00 Call (MMM261016C00180000)
option OPRA

EOD

Sep 17, 2026

0.5300+8.163%(+0.0400)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.5000	0.6200	0.5000	0.5300	+8.163%	24	904	0.000%
2026-09-16	0.5500	0.5500	0.4300	0.4900	-23.438%	25	903	+8.163%
2026-09-15	0.6700	0.7400	0.5600	0.6400	+60.000%	114	885	-17.188%
2026-09-14	0.7200	0.7200	0.3300	0.4000	-46.667%	8	785	+32.500%
2026-09-11	0.7100	0.9400	0.6500	0.7500	+31.579%	28	788	-29.333%
2026-09-10	0.6800	0.6800	0.5600	0.5700	-34.483%	19	798	-7.018%
2026-09-09	1.1000	1.1000	0.8700	0.8700	-42.000%	13	792	-39.080%
2026-09-08	1.4400	1.5000	1.2200	1.5000	-11.765%	11	787	-64.667%
2026-09-04	1.7200	1.9100	1.6100	1.7000	0.000%	47	796	-68.824%
2026-09-03	1.8000	1.8000	1.2500	1.7000	-9.574%	38	796	-68.824%
2026-09-02	2.2000	2.2000	1.8800	1.8800	-20.339%	17	803	-71.809%
2026-09-01	2.3500	2.4900	2.2000	2.3600	-15.714%	14	806	-77.542%
2026-08-31	3.5000	3.5000	2.8000	2.8000	-26.702%	100	806	-81.071%
2026-08-28	5.9500	6.5300	3.6400	3.8200	-36.860%	49	840	-86.126%
2026-08-27	5.5100	6.3500	5.4500	6.0500	-3.045%	38	840	-91.240%
2026-08-26	6.6500	6.6500	6.2000	6.2400	-9.565%	18	862	-91.506%
2026-08-25	7.0500	7.1000	6.9000	6.9000	+9.524%	6	845	-92.319%
2026-08-24	7.0500	7.0500	6.2700	6.3000	+5.528%	167	842	-91.587%
2026-08-21	6.2600	6.8000	5.9700	5.9700	-0.500%	38	790	-91.122%
2026-08-20	6.4500	7.4000	6.0000	6.0000	-18.256%	154	763	-91.167%
2026-08-19	8.7500	8.8500	7.0000	7.3400	-4.675%	112	823	-92.779%
2026-08-18	7.7000	7.7000	7.7000	7.7000	+6.648%	1	791	-93.117%
2026-08-17	8.3500	8.3500	7.2200	7.2200	-22.366%	17	792	-92.659%
2026-08-14	8.0500	9.4000	8.0500	9.3000	+7.514%	16	793	-94.301%
2026-08-13	9.3100	9.3100	7.8400	8.6500	-13.500%	14	797	-93.873%
2026-08-12	10.0000	10.0000	10.0000	10.0000	+2.881%	1	793	-94.700%
2026-08-11	10.2000	10.2000	9.7200	9.7200	+4.516%	62	793	-94.547%
2026-08-10	10.0000	10.0000	9.0500	9.3000	-5.199%	32	782	-94.301%
2026-08-07	9.1700	10.1200	9.1700	9.8100	+12.243%	15	765	-94.597%
2026-08-06	9.0500	9.0500	8.1800	8.7400	-12.161%	8	768	-93.936%
2026-08-05	10.0000	10.7500	9.9000	9.9500	+11.798%	25	769	-94.673%
2026-08-04	8.0500	8.9000	8.0500	8.9000	+26.961%	9	757	-94.045%
2026-08-03	7.4500	7.5500	7.0100	7.0100	-3.973%	27	756	-92.439%
2026-07-31	6.8500	7.3000	6.8500	7.3000	+7.511%	6	753	-92.740%
2026-07-30	8.1500	8.1500	6.7300	6.7900	-17.296%	17	754	-92.194%
2026-07-29	9.4000	10.3000	8.2100	8.2100	-22.838%	156	743	-93.544%
2026-07-28	9.4400	11.8900	9.4400	10.6400	+33.166%	125	652	-95.019%
2026-07-27	7.5000	8.7000	7.3500	7.9900	+44.485%	96	628	-93.367%
2026-07-24	4.9000	5.7000	4.9000	5.5300	+15.208%	10	557	-90.416%
2026-07-23	5.0000	5.0000	4.7500	4.8000	-7.692%	7	550	-88.958%
2026-07-22	6.0000	6.9000	5.1500	5.2000	-9.565%	74	546	-89.808%
2026-07-21	5.2000	8.0500	5.2000	5.7500	+111.397%	62	519	-90.783%
2026-07-20	3.2900	3.3300	2.7200	2.7200	-29.167%	3	501	-80.515%
2026-07-17	3.8400	3.8400	3.8400	3.8400	+5.205%	1	499	-86.198%
2026-07-16	3.9800	3.9800	3.0000	3.6500	+8.955%	130	498	-85.479%
2026-07-15	3.4800	3.4800	3.3500	3.3500	+34.000%	2	421	-84.179%
2026-07-14	2.5000	2.5000	2.5000	2.5000	-12.892%	1	420	-78.800%
2026-07-13	3.1000	3.1000	2.8700	2.8700	+4.364%	2	419	-81.533%
2026-07-09	2.7500	2.7500	2.7500	2.7500	-8.333%	1	419	-80.727%
2026-07-07	3.1000	3.1000	2.7000	3.0000	-22.078%	18	418	-82.333%
2026-07-02	3.6800	3.8500	3.6800	3.8500	-15.385%	3	403	-86.234%
2026-06-29	4.5500	4.5500	4.5500	4.5500	-9.000%	1	403	-88.352%
2026-06-26	5.6000	5.6000	5.0000	5.0000	-29.078%	9	402	-89.400%
2026-06-25	6.5000	7.0500	6.5000	7.0500	+8.295%	12	398	-92.482%
2026-06-24	5.5000	6.8000	5.5000	6.5100	+26.408%	72	398	-91.859%
2026-06-22	4.5000	5.1500	4.5000	5.1500	+8.421%	18	354	-89.709%
2026-06-18	5.0500	5.0500	4.7400	4.7500	+13.095%	218	297	-88.842%
2026-06-17	5.3500	5.3500	4.2000	4.2000	-17.647%	6	297	-87.381%
2026-06-16	5.1000	5.1000	5.1000	5.1000	+12.088%	1	297	-89.608%
2026-06-15	4.5500	4.5500	4.5500	4.5500	+3.175%	2	297	-88.352%
2026-06-10	4.4200	5.0100	4.1200	4.4100	+33.636%	12	297	-87.982%
2026-06-08	3.2700	3.3000	3.2700	3.3000	+15.789%	2	299	-83.939%
2026-06-05	2.9500	3.0400	2.8400	2.8500	+1.423%	10	300	-81.404%
2026-06-04	3.0200	3.0600	2.7500	2.8100	-1.056%	19	301	-81.139%
2026-06-03	2.7900	2.9700	2.5600	2.8400	-3.729%	19	303	-81.338%
2026-06-02	2.5400	2.9500	2.4800	2.9500	+10.075%	18	296	-82.034%
2026-06-01	2.6300	2.7600	2.3500	2.6800	-18.043%	14	296	-80.224%
2026-05-29	2.9300	3.4300	2.7900	3.2700	-13.032%	10	294	-83.792%
2026-05-27	3.3800	3.7900	3.3800	3.7600	+23.684%	16	294	-85.904%
2026-05-22	3.2300	3.2400	2.9100	3.0400	+10.545%	18	294	-82.566%
2026-05-21	2.4700	2.7600	2.4700	2.7500	+4.563%	8	292	-80.727%
2026-05-20	2.5200	2.6300	2.4200	2.6300	+2.734%	14	292	-79.848%
2026-05-19	2.5800	2.5800	2.4500	2.5600	-14.667%	8	290	-79.297%
2026-05-18	2.0300	3.0000	2.0300	3.0000	+63.043%	275	290	-82.333%
2026-05-15	1.6600	2.2500	1.6500	1.8400	+1.657%	18	290	-71.196%
2026-05-14	2.1000	2.1100	1.8100	1.8100	-15.023%	12	37	-70.718%
2026-05-13	1.8100	2.2200	1.8100	2.1300	+43.919%	9	35	-75.117%
2026-05-12	1.5900	1.5900	1.3900	1.4800	+9.630%	14	35	-64.189%
2026-05-11	1.5200	1.5200	1.3400	1.3500	-17.683%	12	35	-60.741%
2026-05-08	1.7100	1.7100	1.6400	1.6400	+11.565%	10	36	-67.683%
2026-05-05	1.4300	1.5400	1.4300	1.4700	-12.500%	15	37	-63.946%
2026-05-01	2.0000	2.0000	1.6800	1.6800	-4.545%	7	22	-68.452%
2026-04-30	1.6700	1.7600	1.6600	1.7600	-9.744%	8	22	-69.886%
2026-04-28	2.1700	2.1700	1.9500	1.9500	-5.340%	4	23	-72.821%
2026-04-24	2.0600	2.0600	2.0600	2.0600	-0.962%	3	22	-74.272%
2026-04-23	2.0800	2.0800	2.0800	2.0800	-14.403%	5	23	-74.519%
2026-04-22	2.8100	2.9700	2.4200	2.4300	-10.332%	9	27	-78.189%
2026-04-21	3.7800	3.7800	2.5700	2.7100	-23.662%	6	26	-80.443%
2026-04-20	3.6000	3.6000	3.5500	3.5500	-16.471%	3	26	-85.070%
2026-04-17	3.9500	4.2500	3.9500	4.2500	+23.188%	2	23	-87.529%
2026-04-16	3.5000	3.6200	3.4500	3.4500	-15.854%	4	23	-84.638%
2026-04-14	4.1000	4.1000	4.1000	4.1000	+19.883%	3	21	-87.073%
2026-04-13	3.5300	3.5300	3.4200	3.4200	-8.556%	2	20	-84.503%
2026-04-10	3.7500	3.8500	3.7400	3.7400	+1.907%	4	20	-85.829%
2026-04-09	3.3300	3.7100	3.2400	3.6700	+1.381%	8	19	-85.559%
2026-04-08	3.3500	3.6200	3.1000	3.6200	+37.121%	8	17	-85.359%
2026-04-07	2.7500	2.7500	2.5500	2.6400	-3.650%	10	15	-79.924%
2026-04-06	2.7200	2.7400	2.7200	2.7400	-11.897%	2	14	-80.657%
2026-04-02	2.6500	3.1100	2.6500	3.1100	+2.980%	5	12	-82.958%
2026-03-30	3.1800	3.2400	3.0200	3.0200	-4.430%	8	12	-82.450%
2026-03-27	3.1200	3.1900	3.0800	3.1600	-6.509%	8	10	-83.228%
2026-03-26	3.5000	3.6000	3.3600	3.3800	-10.106%	14	10	-84.320%
2026-03-25	4.0800	4.0900	3.7600	3.7600	+8.357%	10	10	-85.904%
2026-03-24	3.5000	3.5000	3.4600	3.4700	+21.754%	4	9	-84.726%
2026-03-23	2.8500	2.8500	2.8500	2.8500	-6.250%	1	9	-81.404%
2026-03-19	3.0400	3.0400	3.0400	3.0400	-7.879%	5	8	-82.566%
2026-03-18	3.3800	3.3800	3.3000	3.3000	-26.991%	5	3	-83.939%
2026-03-09	4.5200	4.5200	4.5200	4.5200	-59.425%	3	4	-88.274%
2026-02-23	11.1400	11.1400	11.1400	11.1400	0.000%	1	1	-95.242%