Dark

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

EOD

Aug 4, 2026

11.50+3.139%(+0.35)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	12.1000	12.1000	11.3300	11.5000	+3.139%	18	1,768	0.000%
2026-08-03	11.9500	11.9500	11.1000	11.1500	+6.495%	18	1,761	+3.139%
2026-07-31	10.3500	10.4700	10.3500	10.4700	-3.945%	2	1,750	+9.838%
2026-07-30	10.5500	10.9000	10.2000	10.9000	-12.450%	9	1,751	+5.505%
2026-07-29	14.2700	14.2700	12.4500	12.4500	-12.200%	3	1,752	-7.631%
2026-07-28	13.0000	16.3100	13.0000	14.1800	+23.519%	16	1,751	-18.900%
2026-07-27	11.5500	12.1500	11.4800	11.4800	+36.667%	14	1,744	+0.174%
2026-07-24	8.3200	9.2500	8.1500	8.4000	+0.599%	6	1,739	+36.905%
2026-07-23	9.0000	9.0000	8.1000	8.3500	-2.339%	21	1,737	+37.725%
2026-07-22	9.5500	9.5500	8.5500	8.5500	-3.716%	17	1,729	+34.503%
2026-07-21	9.8700	11.2700	8.6500	8.8800	+55.245%	1,525	1,724	+29.505%
2026-07-20	5.5000	5.7200	5.5000	5.7200	+4.954%	3	283	+101.049%
2026-07-17	6.6000	6.6000	5.4500	5.4500	-15.504%	24	283	+111.009%
2026-07-16	5.8400	6.4500	5.8400	6.4500	+27.723%	2	263	+78.295%
2026-07-10	5.0500	5.0500	5.0500	5.0500	+20.238%	1	263	+127.723%
2026-07-08	4.7400	4.7400	4.2000	4.2000	-20.755%	4	262	+173.810%
2026-07-07	5.5000	5.5000	5.2500	5.3000	-17.829%	5	264	+116.981%
2026-07-02	6.4000	6.4500	6.3500	6.4500	-2.273%	71	190	+78.295%
2026-07-01	6.8200	6.8200	6.6000	6.6000	-28.026%	8	190	+74.242%
2026-06-25	9.1700	9.1700	9.1700	9.1700	+1.776%	1	184	+25.409%
2026-06-24	9.1900	9.5500	9.0100	9.0100	+14.777%	12	184	+27.636%
2026-06-22	6.9500	7.8500	6.9500	7.8500	+6.658%	62	181	+46.497%
2026-06-18	7.5100	7.5100	7.3600	7.3600	+3.662%	41	102	+56.250%
2026-06-17	7.1000	7.1000	7.1000	7.1000	-3.401%	1	102	+61.972%
2026-06-16	7.0500	7.3500	7.0500	7.3500	+17.600%	9	102	+56.463%
2026-06-12	6.0000	6.2500	5.7000	6.2500	+5.932%	3	102	+84.000%
2026-06-11	5.8500	5.9000	5.4500	5.9000	+2.609%	3	102	+94.915%
2026-06-09	5.7500	5.7500	5.7500	5.7500	+6.481%	1	101	+100.000%
2026-06-08	5.4000	5.5500	5.3500	5.4000	+8.000%	4	101	+112.963%
2026-05-28	5.2500	5.2500	5.0000	5.0000	-15.966%	3	102	+130.000%
2026-05-27	6.0000	6.0000	5.9500	5.9500	+12.264%	2	101	+93.277%
2026-05-26	5.3000	5.3000	5.3000	5.3000	+2.913%	2	101	+116.981%
2026-05-22	5.1500	5.1500	5.1500	5.1500	+9.574%	1	101	+123.301%
2026-05-21	4.7000	4.7000	4.7000	4.7000	+13.253%	1	101	+144.681%
2026-05-20	3.8500	4.1500	3.8500	4.1500	+23.881%	11	101	+177.108%
2026-05-14	3.4000	3.4000	3.3500	3.3500	-20.991%	13	91	+243.284%
2026-05-13	4.2400	4.2400	4.2400	4.2400	+64.981%	3	91	+171.226%
2026-05-12	2.5000	2.5700	2.5000	2.5700	-12.881%	17	91	+347.471%
2026-05-08	2.9500	2.9500	2.9500	2.9500	-7.813%	3	91	+289.831%
2026-05-06	3.2000	3.2000	3.2000	3.2000	+19.403%	1	88	+259.375%
2026-05-05	2.6800	2.6800	2.6800	2.6800	-10.067%	2	87	+329.104%
2026-05-01	2.8900	2.9800	2.8900	2.9800	-11.045%	2	91	+285.906%
2026-04-30	2.9500	3.3500	2.9500	3.3500	-1.471%	23	91	+243.284%
2026-04-28	3.4000	3.4000	3.4000	3.4000	-2.017%	1	91	+238.235%
2026-04-24	3.3000	3.4700	3.3000	3.4700	+2.059%	9	91	+231.412%
2026-04-23	3.4000	3.4000	3.4000	3.4000	-6.336%	2	94	+238.235%
2026-04-22	4.6000	4.6000	3.6300	3.6300	-30.857%	6	94	+216.804%
2026-04-20	5.2500	5.2500	5.2500	5.2500	-15.595%	1	94	+119.048%
2026-04-17	6.2200	6.2200	6.2200	6.2200	+14.549%	1	94	+84.887%
2026-04-16	5.1900	5.4500	5.1900	5.4300	-13.946%	9	93	+111.786%
2026-04-14	6.3100	6.3100	6.3100	6.3100	+20.190%	2	93	+82.250%
2026-04-13	5.3300	5.3300	5.2500	5.2500	-3.493%	2	91	+119.048%
2026-04-09	4.7800	5.4400	4.7800	5.4400	+72.698%	8	90	+111.397%
2026-04-08	5.0600	5.0600	3.1500	3.1500	-20.455%	6	87	+265.079%
2026-04-07	4.0000	4.0000	3.9600	3.9600	-13.913%	5	81	+190.404%
2026-04-01	4.6100	4.6100	4.6000	4.6000	+5.747%	4	83	+150.000%
2026-03-31	4.3500	4.3500	4.3500	4.3500	+2.594%	1	83	+164.368%
2026-03-30	4.4900	4.4900	4.0500	4.2400	-6.608%	8	83	+171.226%
2026-03-27	4.4500	4.6600	4.4500	4.5400	-9.200%	6	84	+153.304%
2026-03-26	4.9600	5.0400	4.9400	5.0000	-6.015%	4	83	+130.000%
2026-03-25	5.7000	5.7000	5.2500	5.3200	+3.704%	9	82	+116.165%
2026-03-24	5.0400	5.1300	5.0300	5.1300	-2.841%	5	83	+124.172%
2026-03-23	4.6000	5.5500	4.6000	5.2800	+31.017%	6	83	+117.803%
2026-03-20	4.3700	4.3700	4.0100	4.0300	-7.569%	9	82	+185.360%
2026-03-19	4.5700	4.5700	4.2900	4.3600	+0.230%	17	80	+163.761%
2026-03-18	5.1000	5.1000	4.3500	4.3500	-37.048%	21	80	+164.368%
2026-03-13	6.5800	6.9700	6.5100	6.9100	-14.161%	10	67	+66.425%
2026-03-10	6.9800	8.0500	6.9800	8.0500	+28.185%	8	71	+42.857%
2026-03-09	6.4600	6.5100	6.0700	6.2800	-7.238%	10	71	+83.121%
2026-03-06	6.7700	6.7700	6.7700	6.7700	-31.408%	1	70	+69.867%
2026-03-04	9.8700	9.8700	9.8700	9.8700	-28.993%	2	70	+16.515%
2026-02-17	15.1300	15.1300	13.9000	13.9000	-14.567%	8	70	-17.266%
2026-02-12	16.2700	16.2700	16.2700	16.2700	+4.429%	1	67	-29.318%
2026-02-10	14.8500	15.5800	14.8500	15.5800	+0.064%	2	66	-26.187%
2026-02-06	14.5000	15.5700	14.5000	15.5700	+29.750%	17	66	-26.140%
2026-02-05	12.0000	12.0000	12.0000	12.0000	+12.150%	1	53	-4.167%
2026-02-04	10.4000	10.7000	10.4000	10.7000	+67.188%	3	52	+7.477%
2026-02-02	6.4000	6.4000	6.4000	6.4000	-3.759%	3	49	+79.688%
2026-01-28	6.6500	6.6500	6.6500	6.6500	-18.902%	1	46	+72.932%
2026-01-22	8.1500	8.2000	8.1500	8.2000	+10.661%	10	46	+40.244%
2026-01-20	7.5100	7.5100	7.4100	7.4100	-53.832%	4	37	+55.196%
2026-01-15	16.0500	16.0500	16.0500	16.0500	+16.727%	2	37	-28.349%
2026-01-14	13.7500	13.7500	13.7500	13.7500	-2.482%	2	37	-16.364%
2026-01-13	14.1000	14.1000	14.1000	14.1000	+11.905%	1	35	-18.440%
2026-01-12	12.2000	12.6000	12.2000	12.6000	+1.205%	4	34	-8.730%
2026-01-09	12.4500	12.4500	12.4500	12.4500	+8.734%	1	31	-7.631%
2026-01-05	11.5000	11.5000	11.4500	11.4500	+11.707%	8	22	+0.437%
2026-01-02	10.2500	10.2500	10.2500	10.2500	-5.093%	4	22	+12.195%
2025-12-26	10.8000	10.8000	10.8000	10.8000	+2.857%	1	18	+6.481%
2025-12-24	10.5000	10.5000	10.5000	10.5000	0.000%	2	17	+9.524%
2025-12-23	10.5000	10.5000	10.5000	10.5000	-10.026%	1	17	+9.524%
2025-12-17	11.6000	11.6700	11.6000	11.6700	-24.661%	7	17	-1.457%
2025-12-11	15.2800	15.4900	15.2800	15.4900	-0.450%	2	16	-25.759%
2025-12-04	15.5600	15.5600	15.5600	15.5600	-9.902%	3	15	-26.093%
2025-11-11	17.1500	17.2700	17.1500	17.2700	+19.103%	10	12	-33.411%
2025-11-06	14.4500	14.5000	14.4000	14.5000	0.000%	8	8	-20.690%