Dark

MMM20261218C180
MMM Dec 18 2026 180.00 Call (MMM261218C00180000)
option OPRA

EOD

Sep 17, 2026

3.65+10.606%(+0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.6500	3.6500	3.6500	3.6500	+10.606%	1	1,832	0.000%
2026-09-16	3.4500	3.4500	3.3000	3.3000	-17.500%	22	1,832	+10.606%
2026-09-15	3.4000	4.0000	2.8300	4.0000	+39.373%	18	1,833	-8.750%
2026-09-14	3.2800	3.2800	2.2900	2.8700	-16.812%	50	1,826	+27.178%
2026-09-11	3.4500	3.4500	3.4500	3.4500	+7.813%	1	1,798	+5.797%
2026-09-10	3.3200	3.3200	3.2000	3.2000	-22.892%	3	1,798	+14.063%
2026-09-09	4.1500	4.1500	4.1500	4.1500	-24.545%	2	1,798	-12.048%
2026-09-04	5.4000	5.5000	5.4000	5.5000	-8.940%	3	1,800	-33.636%
2026-09-01	6.0400	6.0400	6.0400	6.0400	-18.489%	3	1,800	-39.570%
2026-08-31	7.4000	7.4100	7.4000	7.4100	-8.519%	2	1,799	-50.742%
2026-08-28	10.5000	10.5000	7.9500	8.1000	-22.562%	8	1,800	-54.938%
2026-08-27	10.5000	10.5000	10.4600	10.4600	-6.607%	2	1,800	-65.105%
2026-08-25	11.9000	11.9000	11.2000	11.2000	+3.704%	7	1,799	-67.411%
2026-08-24	10.8000	10.8000	10.8000	10.8000	+8.761%	3	1,792	-66.204%
2026-08-20	9.9300	9.9300	9.9300	9.9300	-17.593%	1	1,792	-63.243%
2026-08-18	12.0500	12.0500	12.0500	12.0500	+4.692%	2	1,792	-69.710%
2026-08-17	11.5100	11.5100	11.5100	11.5100	-11.120%	2	1,791	-68.288%
2026-08-13	13.3100	13.3100	12.0500	12.9500	-8.416%	39	1,790	-71.815%
2026-08-12	14.2200	14.2200	14.1400	14.1400	+4.586%	2	1,767	-74.187%
2026-08-10	13.4000	13.5200	13.3000	13.5200	-3.772%	5	1,769	-73.003%
2026-08-07	13.5100	14.2300	13.4500	14.0500	+11.067%	17	1,772	-74.021%
2026-08-06	13.4200	13.4200	12.6500	12.6500	-10.474%	12	1,769	-71.146%
2026-08-05	13.8500	14.1300	13.8100	14.1300	+22.870%	6	1,767	-74.168%
2026-08-04	12.1000	12.1000	11.3300	11.5000	+3.139%	18	1,768	-68.261%
2026-08-03	11.9500	11.9500	11.1000	11.1500	+6.495%	18	1,761	-67.265%
2026-07-31	10.3500	10.4700	10.3500	10.4700	-3.945%	2	1,750	-65.138%
2026-07-30	10.5500	10.9000	10.2000	10.9000	-12.450%	9	1,751	-66.514%
2026-07-29	14.2700	14.2700	12.4500	12.4500	-12.200%	3	1,752	-70.683%
2026-07-28	13.0000	16.3100	13.0000	14.1800	+23.519%	16	1,751	-74.260%
2026-07-27	11.5500	12.1500	11.4800	11.4800	+36.667%	14	1,744	-68.206%
2026-07-24	8.3200	9.2500	8.1500	8.4000	+0.599%	6	1,739	-56.548%
2026-07-23	9.0000	9.0000	8.1000	8.3500	-2.339%	21	1,737	-56.287%
2026-07-22	9.5500	9.5500	8.5500	8.5500	-3.716%	17	1,729	-57.310%
2026-07-21	9.8700	11.2700	8.6500	8.8800	+55.245%	1,525	1,724	-58.896%
2026-07-20	5.5000	5.7200	5.5000	5.7200	+4.954%	3	283	-36.189%
2026-07-17	6.6000	6.6000	5.4500	5.4500	-15.504%	24	283	-33.028%
2026-07-16	5.8400	6.4500	5.8400	6.4500	+27.723%	2	263	-43.411%
2026-07-10	5.0500	5.0500	5.0500	5.0500	+20.238%	1	263	-27.723%
2026-07-08	4.7400	4.7400	4.2000	4.2000	-20.755%	4	262	-13.095%
2026-07-07	5.5000	5.5000	5.2500	5.3000	-17.829%	5	264	-31.132%
2026-07-02	6.4000	6.4500	6.3500	6.4500	-2.273%	71	190	-43.411%
2026-07-01	6.8200	6.8200	6.6000	6.6000	-28.026%	8	190	-44.697%
2026-06-25	9.1700	9.1700	9.1700	9.1700	+1.776%	1	184	-60.196%
2026-06-24	9.1900	9.5500	9.0100	9.0100	+14.777%	12	184	-59.489%
2026-06-22	6.9500	7.8500	6.9500	7.8500	+6.658%	62	181	-53.503%
2026-06-18	7.5100	7.5100	7.3600	7.3600	+3.662%	41	102	-50.408%
2026-06-17	7.1000	7.1000	7.1000	7.1000	-3.401%	1	102	-48.592%
2026-06-16	7.0500	7.3500	7.0500	7.3500	+17.600%	9	102	-50.340%
2026-06-12	6.0000	6.2500	5.7000	6.2500	+5.932%	3	102	-41.600%
2026-06-11	5.8500	5.9000	5.4500	5.9000	+2.609%	3	102	-38.136%
2026-06-09	5.7500	5.7500	5.7500	5.7500	+6.481%	1	101	-36.522%
2026-06-08	5.4000	5.5500	5.3500	5.4000	+8.000%	4	101	-32.407%
2026-05-28	5.2500	5.2500	5.0000	5.0000	-15.966%	3	102	-27.000%
2026-05-27	6.0000	6.0000	5.9500	5.9500	+12.264%	2	101	-38.655%
2026-05-26	5.3000	5.3000	5.3000	5.3000	+2.913%	2	101	-31.132%
2026-05-22	5.1500	5.1500	5.1500	5.1500	+9.574%	1	101	-29.126%
2026-05-21	4.7000	4.7000	4.7000	4.7000	+13.253%	1	101	-22.340%
2026-05-20	3.8500	4.1500	3.8500	4.1500	+23.881%	11	101	-12.048%
2026-05-14	3.4000	3.4000	3.3500	3.3500	-20.991%	13	91	+8.955%
2026-05-13	4.2400	4.2400	4.2400	4.2400	+64.981%	3	91	-13.915%
2026-05-12	2.5000	2.5700	2.5000	2.5700	-12.881%	17	91	+42.023%
2026-05-08	2.9500	2.9500	2.9500	2.9500	-7.813%	3	91	+23.729%
2026-05-06	3.2000	3.2000	3.2000	3.2000	+19.403%	1	88	+14.063%
2026-05-05	2.6800	2.6800	2.6800	2.6800	-10.067%	2	87	+36.194%
2026-05-01	2.8900	2.9800	2.8900	2.9800	-11.045%	2	91	+22.483%
2026-04-30	2.9500	3.3500	2.9500	3.3500	-1.471%	23	91	+8.955%
2026-04-28	3.4000	3.4000	3.4000	3.4000	-2.017%	1	91	+7.353%
2026-04-24	3.3000	3.4700	3.3000	3.4700	+2.059%	9	91	+5.187%
2026-04-23	3.4000	3.4000	3.4000	3.4000	-6.336%	2	94	+7.353%
2026-04-22	4.6000	4.6000	3.6300	3.6300	-30.857%	6	94	+0.551%
2026-04-20	5.2500	5.2500	5.2500	5.2500	-15.595%	1	94	-30.476%
2026-04-17	6.2200	6.2200	6.2200	6.2200	+14.549%	1	94	-41.318%
2026-04-16	5.1900	5.4500	5.1900	5.4300	-13.946%	9	93	-32.781%
2026-04-14	6.3100	6.3100	6.3100	6.3100	+20.190%	2	93	-42.155%
2026-04-13	5.3300	5.3300	5.2500	5.2500	-3.493%	2	91	-30.476%
2026-04-09	4.7800	5.4400	4.7800	5.4400	+72.698%	8	90	-32.904%
2026-04-08	5.0600	5.0600	3.1500	3.1500	-20.455%	6	87	+15.873%
2026-04-07	4.0000	4.0000	3.9600	3.9600	-13.913%	5	81	-7.828%
2026-04-01	4.6100	4.6100	4.6000	4.6000	+5.747%	4	83	-20.652%
2026-03-31	4.3500	4.3500	4.3500	4.3500	+2.594%	1	83	-16.092%
2026-03-30	4.4900	4.4900	4.0500	4.2400	-6.608%	8	83	-13.915%
2026-03-27	4.4500	4.6600	4.4500	4.5400	-9.200%	6	84	-19.604%
2026-03-26	4.9600	5.0400	4.9400	5.0000	-6.015%	4	83	-27.000%
2026-03-25	5.7000	5.7000	5.2500	5.3200	+3.704%	9	82	-31.391%
2026-03-24	5.0400	5.1300	5.0300	5.1300	-2.841%	5	83	-28.850%
2026-03-23	4.6000	5.5500	4.6000	5.2800	+31.017%	6	83	-30.871%
2026-03-20	4.3700	4.3700	4.0100	4.0300	-7.569%	9	82	-9.429%
2026-03-19	4.5700	4.5700	4.2900	4.3600	+0.230%	17	80	-16.284%
2026-03-18	5.1000	5.1000	4.3500	4.3500	-37.048%	21	80	-16.092%
2026-03-13	6.5800	6.9700	6.5100	6.9100	-14.161%	10	67	-47.178%
2026-03-10	6.9800	8.0500	6.9800	8.0500	+28.185%	8	71	-54.658%
2026-03-09	6.4600	6.5100	6.0700	6.2800	-7.238%	10	71	-41.879%
2026-03-06	6.7700	6.7700	6.7700	6.7700	-31.408%	1	70	-46.086%
2026-03-04	9.8700	9.8700	9.8700	9.8700	-28.993%	2	70	-63.019%
2026-02-17	15.1300	15.1300	13.9000	13.9000	-14.567%	8	70	-73.741%
2026-02-12	16.2700	16.2700	16.2700	16.2700	+4.429%	1	67	-77.566%
2026-02-10	14.8500	15.5800	14.8500	15.5800	+0.064%	2	66	-76.573%
2026-02-06	14.5000	15.5700	14.5000	15.5700	+29.750%	17	66	-76.557%
2026-02-05	12.0000	12.0000	12.0000	12.0000	+12.150%	1	53	-69.583%
2026-02-04	10.4000	10.7000	10.4000	10.7000	+67.188%	3	52	-65.888%
2026-02-02	6.4000	6.4000	6.4000	6.4000	-3.759%	3	49	-42.969%
2026-01-28	6.6500	6.6500	6.6500	6.6500	-18.902%	1	46	-45.113%
2026-01-22	8.1500	8.2000	8.1500	8.2000	+10.661%	10	46	-55.488%
2026-01-20	7.5100	7.5100	7.4100	7.4100	-53.832%	4	37	-50.742%
2026-01-15	16.0500	16.0500	16.0500	16.0500	+16.727%	2	37	-77.259%
2026-01-14	13.7500	13.7500	13.7500	13.7500	-2.482%	2	37	-73.455%
2026-01-13	14.1000	14.1000	14.1000	14.1000	+11.905%	1	35	-74.113%
2026-01-12	12.2000	12.6000	12.2000	12.6000	+1.205%	4	34	-71.032%
2026-01-09	12.4500	12.4500	12.4500	12.4500	+8.734%	1	31	-70.683%
2026-01-05	11.5000	11.5000	11.4500	11.4500	+11.707%	8	22	-68.122%
2026-01-02	10.2500	10.2500	10.2500	10.2500	-5.093%	4	22	-64.390%
2025-12-26	10.8000	10.8000	10.8000	10.8000	+2.857%	1	18	-66.204%
2025-12-24	10.5000	10.5000	10.5000	10.5000	0.000%	2	17	-65.238%
2025-12-23	10.5000	10.5000	10.5000	10.5000	-10.026%	1	17	-65.238%
2025-12-17	11.6000	11.6700	11.6000	11.6700	-24.661%	7	17	-68.723%
2025-12-11	15.2800	15.4900	15.2800	15.4900	-0.450%	2	16	-76.436%
2025-12-04	15.5600	15.5600	15.5600	15.5600	-9.902%	3	15	-76.542%
2025-11-11	17.1500	17.2700	17.1500	17.2700	+19.103%	10	12	-78.865%
2025-11-06	14.4500	14.5000	14.4000	14.5000	0.000%	8	8	-74.828%