Dark

MMM20261218C170
MMM Dec 18 2026 170.00 Call (MMM261218C00170000)
option OPRA

EOD

Sep 17, 2026

6.49-0.765%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.4900	6.4900	6.4900	6.4900	-0.765%	1	550	0.000%
2026-09-16	6.5000	6.5400	6.5000	6.5400	-5.217%	2	549	-0.765%
2026-09-15	6.9000	6.9000	6.9000	6.9000	+32.692%	2	548	-5.942%
2026-09-14	5.5800	5.6700	5.2000	5.2000	-16.129%	4	548	+24.808%
2026-09-10	6.5000	6.5000	6.2000	6.2000	-18.848%	2	548	+4.677%
2026-09-09	7.9000	7.9000	7.6400	7.6400	-10.118%	2	548	-15.052%
2026-09-08	8.9900	8.9900	8.2000	8.5000	-12.371%	5	548	-23.647%
2026-09-04	9.0000	9.7100	9.0000	9.7000	+9.605%	8	549	-33.093%
2026-09-03	7.7500	8.8500	7.7500	8.8500	-11.500%	34	549	-26.667%
2026-09-02	10.0000	10.0000	10.0000	10.0000	-5.303%	1	544	-35.100%
2026-09-01	10.5600	10.5600	10.5600	10.5600	-11.111%	1	543	-38.542%
2026-08-31	11.8800	11.8800	11.8800	11.8800	-23.601%	1	542	-45.370%
2026-08-27	15.5500	15.5500	15.5500	15.5500	-8.151%	1	541	-58.264%
2026-08-21	16.8700	16.9300	16.4200	16.9300	+9.226%	3	541	-61.666%
2026-08-20	17.5400	17.5400	15.5000	15.5000	-22.500%	5	541	-58.129%
2026-08-19	20.0000	20.0000	20.0000	20.0000	+11.857%	1	536	-67.550%
2026-08-17	18.7500	18.7500	17.8800	17.8800	-8.308%	5	537	-63.702%
2026-08-12	19.5000	19.5000	19.5000	19.5000	-2.743%	5	534	-66.718%
2026-08-11	20.2500	20.5000	20.0500	20.0500	+2.453%	18	539	-67.631%
2026-08-10	19.5700	19.5700	19.5700	19.5700	-2.248%	1	547	-66.837%
2026-08-07	19.4000	20.0200	19.4000	20.0200	+8.804%	2	548	-67.582%
2026-08-06	19.9000	19.9000	18.4000	18.4000	-8.685%	10	548	-64.728%
2026-08-05	20.3000	20.3000	20.1500	20.1500	+15.539%	5	549	-67.792%
2026-08-03	17.4400	17.4400	17.4400	17.4400	-9.637%	1	548	-62.787%
2026-07-29	19.2500	19.3000	19.2500	19.3000	-6.220%	30	547	-66.373%
2026-07-28	20.5800	20.5800	20.5800	20.5800	+24.125%	1	562	-68.465%
2026-07-27	18.0000	18.0000	16.5800	16.5800	+22.362%	9	563	-60.856%
2026-07-24	13.0600	13.8300	13.0600	13.5500	+8.835%	13	564	-52.103%
2026-07-23	12.4500	12.4500	12.4500	12.4500	-2.353%	10	564	-47.871%
2026-07-22	15.0200	15.0200	12.7500	12.7500	-7.942%	42	564	-49.098%
2026-07-21	14.6700	16.4500	13.5500	13.8500	+52.198%	247	562	-53.141%
2026-07-20	9.1500	9.2000	9.1000	9.1000	+1.676%	11	615	-28.681%
2026-07-17	10.3500	10.3500	8.9500	8.9500	-6.771%	3	615	-27.486%
2026-07-16	9.6000	9.6000	9.6000	9.6000	+20.755%	3	612	-32.396%
2026-07-13	7.9500	7.9500	7.9500	7.9500	+6.000%	1	609	-18.365%
2026-07-09	7.5000	7.5000	7.5000	7.5000	+8.696%	3	609	-13.467%
2026-07-08	6.9000	6.9000	6.9000	6.9000	-15.025%	3	606	-5.942%
2026-07-07	8.1200	8.1200	8.1200	8.1200	-3.333%	1	609	-20.074%
2026-07-06	8.4000	8.4000	8.4000	8.4000	-12.500%	1	610	-22.738%
2026-07-02	9.6000	9.6000	9.6000	9.6000	-14.286%	1	610	-32.396%
2026-06-29	11.4000	11.4000	11.2000	11.2000	-4.110%	15	610	-42.054%
2026-06-26	13.0600	13.0600	11.6400	11.6800	-14.931%	4	609	-44.435%
2026-06-24	13.3400	13.7300	13.3400	13.7300	+26.544%	4	608	-52.731%
2026-06-23	10.8500	10.8500	10.8500	10.8500	-5.652%	1	606	-40.184%
2026-06-22	11.4000	11.5000	11.2500	11.5000	+5.991%	6	606	-43.565%
2026-06-16	10.2400	10.8500	10.2400	10.8500	+16.541%	22	607	-40.184%
2026-06-15	10.0000	10.5500	9.3100	9.3100	+1.196%	14	587	-30.290%
2026-06-12	9.2000	9.2000	9.2000	9.2000	+1.657%	1	577	-29.457%
2026-06-11	9.0500	9.0500	9.0500	9.0500	+2.260%	1	576	-28.287%
2026-06-09	8.8500	8.8500	8.8500	8.8500	+16.909%	1	575	-26.667%
2026-06-03	7.6500	7.6500	7.5700	7.5700	-1.046%	3	574	-14.267%
2026-05-29	7.5000	7.6500	7.5000	7.6500	+6.993%	56	572	-15.163%
2026-05-28	7.6500	7.6500	7.1500	7.1500	-8.917%	3	536	-9.231%
2026-05-26	7.8500	7.8600	7.8500	7.8500	+3.699%	247	534	-17.325%
2026-05-22	7.5700	7.5700	7.5700	7.5700	+26.167%	3	337	-14.267%
2026-05-19	6.0000	6.0000	6.0000	6.0000	+6.195%	10	334	+8.167%
2026-05-18	5.6500	5.6500	5.6500	5.6500	+10.784%	2	324	+14.867%
2026-05-14	5.1000	5.1000	5.1000	5.1000	-14.286%	1	324	+27.255%
2026-05-13	5.9500	5.9500	5.9500	5.9500	+46.552%	1	324	+9.076%
2026-05-12	4.2500	4.2500	4.0600	4.0600	-11.739%	3	324	+59.852%
2026-05-11	4.6000	4.6000	4.6000	4.6000	0.000%	1	324	+41.087%
2026-05-07	4.6000	4.6000	4.6000	4.6000	-4.167%	1	323	+41.087%
2026-05-06	4.8000	4.8000	4.8000	4.8000	+10.345%	25	323	+35.208%
2026-05-05	4.3500	4.3500	4.3500	4.3500	-23.951%	2	323	+49.195%
2026-05-01	5.5000	5.7200	5.5000	5.7200	+4.000%	2	323	+13.462%
2026-04-30	5.5000	5.5000	5.5000	5.5000	+15.789%	1	323	+18.000%
2026-04-29	5.0900	5.0900	4.7500	4.7500	-8.654%	6	322	+36.632%
2026-04-24	5.2000	5.2000	5.2000	5.2000	-47.208%	2	321	+24.808%
2026-04-21	9.8500	9.8500	9.8500	9.8500	+59.385%	5	316	-34.112%
2026-04-07	6.1800	6.1800	6.1800	6.1800	-7.761%	3	316	+5.016%
2026-03-30	6.7000	6.7000	6.7000	6.7000	-9.459%	3	319	-3.134%
2026-03-26	7.4000	7.4000	7.4000	7.4000	-2.246%	2	319	-12.297%
2026-03-24	7.5500	7.6000	7.4500	7.5700	-1.688%	52	319	-14.267%
2026-03-23	7.4000	7.7000	7.4000	7.7000	+17.557%	2	295	-15.714%
2026-03-19	6.6500	6.7500	6.5500	6.5500	-13.816%	7	295	-0.916%
2026-03-18	7.6000	7.6000	7.6000	7.6000	-13.143%	22	292	-14.605%
2026-03-16	8.7500	8.7500	8.7500	8.7500	-4.891%	1	270	-25.829%
2026-03-12	9.2000	9.2000	9.2000	9.2000	-17.637%	5	271	-29.457%
2026-03-11	11.1700	11.1700	11.1700	11.1700	-34.487%	1	271	-41.898%
2026-02-20	17.9400	18.0200	17.0000	17.0500	+6.629%	8	271	-61.935%
2026-02-19	15.9900	15.9900	15.9900	15.9900	-22.940%	2	269	-59.412%
2026-02-11	21.0900	21.1500	20.7500	20.7500	+0.973%	21	269	-68.723%
2026-02-10	20.5500	20.5500	20.5500	20.5500	+1.532%	1	248	-68.418%
2026-02-06	20.2400	20.2400	20.2400	20.2400	+94.615%	1	248	-67.935%
2026-02-03	11.5000	11.5000	10.1400	10.4000	0.000%	8	248	-37.596%
2026-01-28	10.7700	10.7700	10.4000	10.4000	-18.431%	12	248	-37.596%
2026-01-26	12.6500	12.7500	12.6500	12.7500	+3.659%	2	247	-49.098%
2026-01-21	12.1500	12.3000	12.1500	12.3000	+8.370%	3	247	-47.236%
2026-01-20	10.6200	11.3500	10.6200	11.3500	-40.389%	2	247	-42.819%
2026-01-13	19.0000	19.0400	19.0000	19.0400	+13.672%	3	246	-65.914%
2026-01-12	16.6500	16.7500	16.6500	16.7500	+8.414%	2	246	-61.254%
2026-01-07	15.4500	15.4500	15.4500	15.4500	-10.435%	1	246	-57.994%
2026-01-06	17.2500	17.2500	17.2500	17.2500	+9.524%	1	246	-62.377%
2026-01-05	15.7500	15.7500	15.7500	15.7500	+7.656%	1	245	-58.794%
2026-01-02	14.4600	14.6300	14.4600	14.6300	+1.951%	223	245	-55.639%
2025-12-26	14.3500	14.3500	14.3500	14.3500	+0.350%	1	36	-54.774%
2025-12-24	14.3000	14.3000	14.3000	14.3000	-4.348%	1	34	-54.615%
2025-12-22	14.9500	14.9500	14.9500	14.9500	-8.113%	1	33	-56.589%
2025-12-18	16.2700	16.2700	16.2700	16.2700	+4.295%	1	33	-60.111%
2025-12-17	15.7000	15.7000	15.5000	15.6000	-22.388%	23	33	-58.397%
2025-12-04	20.1000	20.1000	20.1000	20.1000	-14.903%	2	19	-67.711%
2025-12-03	23.6200	23.6200	23.6200	23.6200	+9.860%	1	19	-72.523%
2025-12-01	21.4400	21.5000	21.4400	21.5000	-0.463%	2	18	-69.814%
2025-11-28	21.6000	21.6000	21.6000	21.6000	-3.139%	2	17	-69.954%
2025-11-25	22.1000	22.6000	22.1000	22.3000	+4.941%	24	16	-70.897%
2025-11-14	21.2500	21.2500	21.2500	21.2500	-4.494%	1	6	-69.459%
2025-11-13	22.3000	22.3000	22.2500	22.2500	+5.952%	2	5	-70.831%
2025-11-12	21.0000	21.0000	21.0000	21.0000	+0.527%	2	3	-69.095%
2025-11-11	20.8900	20.8900	20.8900	20.8900	+13.904%	1	3	-68.933%
2025-11-10	18.3400	18.3400	18.3400	18.3400	-1.132%	1	3	-64.613%
2025-11-06	18.5500	18.5500	18.5500	18.5500	-7.250%	1	2	-65.013%
2025-10-30	20.0000	20.0000	20.0000	20.0000	0.000%	1	1	-67.550%