Dark

MMM20261218C160
MMM Dec 18 2026 160.00 Call (MMM261218C00160000)
option OPRA

EOD

Sep 17, 2026

12.25+14.486%(+1.55)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	12.2500	12.2500	12.2500	12.2500	+14.486%	4	278	0.000%
2026-09-16	11.0400	11.0400	10.6000	10.7000	+2.984%	43	274	+14.486%
2026-09-14	10.2000	10.5000	9.6000	10.3900	-17.211%	16	254	+17.902%
2026-09-11	12.5500	12.5500	12.5500	12.5500	+16.527%	1	242	-2.390%
2026-09-10	10.7700	10.7700	10.7700	10.7700	-37.018%	1	242	+13.742%
2026-09-02	17.1000	17.1000	17.1000	17.1000	-32.491%	4	242	-28.363%
2026-08-18	24.6800	25.3300	24.6800	25.3300	+3.642%	10	241	-51.638%
2026-08-17	25.9300	25.9300	24.4400	24.4400	-8.224%	5	235	-49.877%
2026-08-12	26.6300	26.6300	26.6300	26.6300	+0.491%	1	230	-53.999%
2026-08-10	26.5000	26.5000	26.5000	26.5000	-3.461%	1	229	-53.774%
2026-08-07	26.8300	27.4500	26.8300	27.4500	+1.404%	2	229	-55.373%
2026-08-06	27.0700	27.0700	27.0700	27.0700	+25.035%	1	230	-54.747%
2026-07-30	21.6500	21.6500	21.6500	21.6500	-21.700%	1	231	-43.418%
2026-07-28	28.8000	28.8000	27.5900	27.6500	+13.786%	7	232	-55.696%
2026-07-27	23.5000	24.3000	23.5000	24.3000	+26.694%	4	226	-49.588%
2026-07-24	19.1800	19.1800	19.1800	19.1800	+0.209%	1	226	-36.131%
2026-07-22	21.0000	21.0000	19.1400	19.1400	-1.085%	3	225	-35.998%
2026-07-21	20.7400	21.5000	19.3500	19.3500	+29.000%	6	223	-36.693%
2026-07-16	15.0000	15.0000	15.0000	15.0000	+14.155%	2	220	-18.333%
2026-07-15	12.8300	13.1400	12.8300	13.1400	+11.735%	3	220	-6.773%
2026-07-13	11.7600	11.7600	11.7600	11.7600	+8.889%	1	221	+4.167%
2026-07-08	10.8000	10.8000	10.8000	10.8000	-11.620%	5	220	+13.426%
2026-07-07	12.6700	12.6700	12.2200	12.2200	-3.016%	2	215	+0.245%
2026-07-06	12.2500	12.6000	11.7500	12.6000	-11.330%	8	214	-2.778%
2026-07-02	14.2100	14.2100	14.2100	14.2100	-7.427%	2	206	-13.793%
2026-06-30	15.3500	15.3500	15.3500	15.3500	-5.305%	2	206	-20.195%
2026-06-29	16.2100	16.2100	16.2100	16.2100	-16.097%	2	206	-24.429%
2026-06-25	19.3200	19.3200	19.3200	19.3200	+6.564%	1	208	-36.594%
2026-06-24	18.1300	18.1300	18.1300	18.1300	+16.592%	11	209	-32.432%
2026-06-23	15.5000	15.5500	15.4000	15.5500	-4.249%	4	215	-21.222%
2026-06-22	16.2500	16.2500	16.2400	16.2400	+6.842%	6	211	-24.569%
2026-06-18	15.2000	15.2000	15.2000	15.2000	+2.564%	4	204	-19.408%
2026-06-17	15.0600	15.0600	14.8200	14.8200	-5.122%	3	204	-17.341%
2026-06-16	15.8700	15.8700	15.6200	15.6200	+17.444%	3	204	-21.575%
2026-06-12	13.5300	13.5300	13.3000	13.3000	+4.724%	2	207	-7.895%
2026-06-11	12.7000	12.7000	12.7000	12.7000	-4.295%	1	205	-3.543%
2026-06-10	13.8700	13.8700	13.2700	13.2700	+13.906%	4	204	-7.687%
2026-06-08	11.6500	11.6500	11.6500	11.6500	+5.909%	1	201	+5.150%
2026-06-05	11.0000	11.0000	11.0000	11.0000	+0.365%	10	201	+11.364%
2026-06-04	10.9600	10.9600	10.9600	10.9600	+1.481%	5	201	+11.770%
2026-06-03	10.7300	10.8500	10.6000	10.8000	+9.422%	66	196	+13.426%
2026-06-01	9.0500	10.0000	9.0500	9.8700	-12.655%	7	144	+24.113%
2026-05-29	11.3000	11.8500	11.3000	11.3000	+6.103%	22	141	+8.407%
2026-05-28	11.1000	11.2500	10.6000	10.6500	-15.342%	7	136	+15.023%
2026-05-27	12.5800	12.5800	12.5800	12.5800	+10.351%	11	135	-2.623%
2026-05-26	11.4000	11.4000	11.4000	11.4000	+0.885%	20	124	+7.456%
2026-05-22	11.3000	11.3000	11.3000	11.3000	+11.550%	1	144	+8.407%
2026-05-18	10.0000	10.1300	10.0000	10.1300	+23.990%	2	145	+20.928%
2026-05-14	8.1000	8.1700	8.1000	8.1700	+13.630%	20	145	+49.939%
2026-05-08	7.1900	7.1900	7.1900	7.1900	+1.841%	1	134	+70.376%
2026-05-05	7.0600	7.0600	7.0600	7.0600	-16.941%	3	135	+73.513%
2026-04-30	8.2500	8.5000	8.2500	8.5000	-0.585%	3	135	+44.118%
2026-04-27	8.5500	8.5500	8.5500	8.5500	-12.755%	1	135	+43.275%
2026-04-21	10.9600	10.9600	9.7500	9.8000	-18.333%	12	130	+25.000%
2026-04-17	12.0000	12.0000	12.0000	12.0000	-6.250%	1	130	+2.083%
2026-04-14	12.8000	12.8000	12.8000	12.8000	+9.495%	10	129	-4.297%
2026-04-13	11.6900	11.6900	11.6900	11.6900	-2.583%	1	129	+4.790%
2026-04-10	12.0000	12.0000	12.0000	12.0000	+27.660%	4	128	+2.083%
2026-04-07	9.4000	9.4000	9.4000	9.4000	-10.048%	1	126	+30.319%
2026-04-01	10.4500	10.4500	10.4500	10.4500	+8.290%	1	125	+17.225%
2026-03-30	9.6500	9.6500	9.6500	9.6500	-9.813%	1	125	+26.943%
2026-03-27	10.0700	10.7000	10.0700	10.7000	+0.375%	5	124	+14.486%
2026-03-26	10.6600	10.6600	10.6600	10.6600	-2.648%	2	123	+14.916%
2026-03-24	10.9000	10.9500	10.9000	10.9500	+12.539%	2	121	+11.872%
2026-03-19	9.7300	9.7300	9.7300	9.7300	-8.208%	1	122	+25.899%
2026-03-18	10.9000	10.9000	10.5000	10.6000	-10.169%	26	122	+15.566%
2026-03-17	11.8000	11.8000	11.8000	11.8000	-26.250%	1	109	+3.814%
2026-03-10	16.0000	16.0000	16.0000	16.0000	0.000%	2	108	-23.438%
2026-03-05	16.0000	16.0000	16.0000	16.0000	-38.295%	2	108	-23.438%
2026-02-06	25.7000	25.9300	25.7000	25.9300	+36.474%	4	106	-52.757%
2026-02-04	19.0000	19.0000	19.0000	19.0000	+33.333%	2	104	-35.526%
2026-02-03	14.2500	14.2500	14.2500	14.2500	-15.680%	13	104	-14.035%
2026-01-27	16.9000	16.9000	16.9000	16.9000	-1.458%	1	91	-27.515%
2026-01-26	17.2500	17.4500	17.1500	17.1500	-9.974%	141	90	-28.571%
2026-01-23	19.0000	19.0500	19.0000	19.0500	+25.000%	3	36	-35.696%
2026-01-21	15.2400	15.2400	15.2400	15.2400	+5.103%	2	36	-19.619%
2026-01-20	16.3900	16.3900	14.2000	14.5000	-42.346%	3	34	-15.517%
2026-01-16	25.0800	25.1500	25.0500	25.1500	+9.348%	12	21	-51.292%
2026-01-12	23.0000	23.0000	23.0000	23.0000	+22.667%	2	21	-46.739%
2026-01-02	18.7500	18.7500	18.7500	18.7500	-3.747%	5	19	-34.667%
2025-12-30	19.4600	19.5200	19.4500	19.4800	-0.103%	46	19	-37.115%
2025-12-26	19.1000	19.5000	19.1000	19.5000	+4.502%	2	14	-37.179%
2025-12-24	18.6600	18.6600	18.6600	18.6600	-1.270%	1	14	-34.352%
2025-12-23	18.9000	18.9000	18.9000	18.9000	-21.086%	2	14	-35.185%
2025-12-15	24.0000	24.0000	23.9500	23.9500	-8.866%	2	12	-48.852%
2025-12-02	26.3500	26.3500	26.2800	26.2800	-5.975%	2	11	-53.387%
2025-11-25	28.0000	28.0000	27.9500	27.9500	+4.486%	20	10	-56.172%
2025-11-13	27.0000	27.0000	26.7500	26.7500	-0.852%	2	2	-54.206%
2025-11-12	26.9800	26.9800	26.9800	26.9800	+9.898%	1	1	-54.596%
2025-11-03	24.5500	24.5500	24.5500	24.5500	-5.395%	1	1	-50.102%
2025-10-29	25.9500	25.9500	25.9500	25.9500	0.000%	1	1	-52.794%