Dark

MMM20261218C185
MMM Dec 18 2026 185.00 Call (MMM261218C00185000)
option OPRA

EOD

Sep 17, 2026

2.79-0.712%(-0.02)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.7600	2.7900	2.7600	2.7900	-0.712%	6	370	0.000%
2026-09-15	2.3100	2.8100	2.3100	2.8100	+36.408%	7	364	-0.712%
2026-09-14	2.0300	2.0600	1.6900	2.0600	-7.623%	19	365	+35.437%
2026-09-10	2.7800	2.7800	2.2300	2.2300	-28.065%	5	350	+25.112%
2026-09-09	3.1000	3.1000	3.1000	3.1000	-13.889%	1	351	-10.000%
2026-09-08	3.4500	3.6000	3.4500	3.6000	-5.263%	3	350	-22.500%
2026-09-04	4.0200	4.0500	3.8000	3.8000	-5.473%	9	345	-26.579%
2026-09-03	3.1000	4.0200	3.0500	4.0200	+2.551%	42	345	-30.597%
2026-09-02	4.4000	4.4000	3.9200	3.9200	-11.910%	17	317	-28.827%
2026-09-01	4.5000	4.5000	4.4500	4.4500	-11.000%	7	317	-37.303%
2026-08-31	5.4000	5.4000	5.0000	5.0000	-22.481%	7	315	-44.200%
2026-08-28	6.3000	6.4500	6.3000	6.4500	-26.705%	18	315	-56.744%
2026-08-25	8.6600	8.8000	8.6600	8.8000	+3.896%	9	313	-68.295%
2026-08-21	8.4700	8.4700	8.4700	8.4700	-5.363%	1	305	-67.060%
2026-08-17	8.9500	8.9500	8.9500	8.9500	-13.275%	1	304	-68.827%
2026-08-14	10.3200	10.3200	10.3200	10.3200	-5.753%	5	304	-72.965%
2026-08-10	10.9000	10.9500	10.9000	10.9500	+5.288%	3	304	-74.521%
2026-08-06	10.4000	10.5500	10.4000	10.4000	-9.565%	27	301	-73.173%
2026-08-05	10.9000	11.5000	10.9000	11.5000	+24.594%	2	285	-75.739%
2026-08-04	9.3500	9.3500	9.2300	9.2300	-21.111%	8	284	-69.772%
2026-07-29	11.7000	11.7000	11.7000	11.7000	-8.949%	8	278	-76.154%
2026-07-28	12.2800	12.8600	12.2800	12.8500	+41.520%	65	278	-78.288%
2026-07-27	9.0800	9.0800	9.0800	9.0800	+25.414%	1	220	-69.273%
2026-07-24	7.2400	7.2400	7.2400	7.2400	+10.534%	1	220	-61.464%
2026-07-23	6.5000	6.5500	6.5000	6.5500	-11.367%	3	220	-57.405%
2026-07-22	7.9000	7.9000	7.3900	7.3900	+0.544%	3	219	-62.246%
2026-07-21	8.3200	8.8500	7.2500	7.3500	+65.169%	41	220	-62.041%
2026-07-20	4.4500	4.4500	4.4500	4.4500	+5.952%	1	184	-37.303%
2026-07-15	4.2000	4.2000	4.2000	4.2000	+27.273%	1	183	-33.571%
2026-07-14	3.7500	3.7500	3.3000	3.3000	-17.500%	3	182	-15.455%
2026-07-10	4.0000	4.0000	4.0000	4.0000	+14.286%	1	182	-30.250%
2026-07-09	3.5000	3.5000	3.5000	3.5000	-42.717%	25	181	-20.286%
2026-06-29	6.1100	6.1100	6.1100	6.1100	-7.982%	1	181	-54.337%
2026-06-26	6.6500	6.7500	6.6000	6.6400	-10.872%	47	181	-57.982%
2026-06-25	8.1500	8.1500	7.4500	7.4500	+6.429%	28	141	-62.550%
2026-06-24	6.5000	7.0000	6.5000	7.0000	+19.048%	11	115	-60.143%
2026-06-23	5.9200	5.9200	5.8800	5.8800	-10.909%	10	105	-52.551%
2026-06-22	6.5500	6.6000	6.5000	6.6000	+10.000%	8	98	-57.727%
2026-06-16	6.0000	6.0000	6.0000	6.0000	+2.564%	2	94	-53.500%
2026-06-15	5.9000	5.9000	5.6500	5.8500	+33.867%	18	93	-52.308%
2026-06-08	4.3500	4.3700	4.3400	4.3700	+13.506%	9	84	-36.156%
2026-06-04	3.8500	3.8500	3.8500	3.8500	+13.569%	15	89	-27.532%
2026-06-02	3.4500	3.4500	3.3900	3.3900	-29.375%	2	74	-17.699%
2026-05-27	4.8000	4.8000	4.8000	4.8000	+16.505%	1	74	-41.875%
2026-05-22	4.1200	4.1200	4.1200	4.1200	+26.769%	1	73	-32.282%
2026-05-21	3.2500	3.2500	3.2500	3.2500	+28.458%	1	74	-14.154%
2026-05-18	2.5300	2.5300	2.5300	2.5300	+16.055%	1	74	+10.277%
2026-05-08	2.1800	2.1800	2.1800	2.1800	-6.034%	2	72	+27.982%
2026-05-07	2.3200	2.3200	2.3200	2.3200	+7.407%	6	72	+20.259%
2026-05-05	2.1000	2.1600	2.1000	2.1600	-19.403%	6	66	+29.167%
2026-04-30	2.6800	2.6800	2.6800	2.6800	+1.901%	1	67	+4.104%
2026-04-28	2.6300	2.6300	2.6300	2.6300	-20.303%	1	67	+6.084%
2026-04-22	3.6500	3.6500	3.3000	3.3000	-35.547%	12	67	-15.455%
2026-04-17	4.9000	5.1200	4.9000	5.1200	+19.347%	13	67	-45.508%
2026-04-16	4.2800	4.2900	4.2800	4.2900	-1.152%	12	54	-34.965%
2026-04-15	4.1700	4.3400	4.0700	4.3400	+4.327%	10	45	-35.714%
2026-04-10	4.3900	4.3900	4.1600	4.1600	-6.935%	4	46	-32.933%
2026-04-09	3.8900	4.4700	3.8900	4.4700	+16.104%	4	46	-37.584%
2026-04-01	3.8600	3.8600	3.8500	3.8500	+9.375%	2	46	-27.532%
2026-03-30	3.6900	3.6900	3.5000	3.5200	-8.808%	4	46	-20.739%
2026-03-27	5.0000	5.0000	3.8300	3.8600	+5.753%	11	45	-27.720%
2026-03-23	3.8200	4.4000	3.6500	3.6500	+7.353%	5	43	-23.562%
2026-03-20	3.6100	3.6100	3.4000	3.4000	-7.104%	4	43	-17.941%
2026-03-19	3.9000	3.9000	3.6600	3.6600	-10.513%	8	43	-23.770%
2026-03-18	4.0000	4.2600	3.7000	4.0900	-13.895%	27	43	-31.785%
2026-03-17	5.2800	5.2800	4.7500	4.7500	-7.946%	9	31	-41.263%
2026-03-16	5.0700	5.1600	5.0700	5.1600	-10.881%	2	28	-45.930%
2026-03-13	5.5200	5.7900	5.5200	5.7900	+6.827%	4	28	-51.813%
2026-03-12	5.9500	5.9500	5.3300	5.4200	-14.511%	6	28	-48.524%
2026-03-11	6.2300	6.4700	6.2300	6.3400	-9.039%	10	28	-55.994%
2026-03-10	5.9300	6.9700	5.9300	6.9700	+31.262%	8	31	-59.971%
2026-03-09	5.5100	5.5200	5.3100	5.3100	-12.951%	6	31	-47.458%
2026-03-06	6.2100	6.3800	5.9800	6.1000	-21.392%	15	28	-54.262%
2026-03-03	7.8000	8.0000	7.6500	7.7600	-42.305%	4	26	-64.046%
2026-02-11	13.4500	13.4500	13.4500	13.4500	+50.785%	1	26	-79.257%
2026-02-04	8.9200	8.9200	8.9200	8.9200	+27.794%	1	26	-68.722%
2026-02-03	5.4900	6.9800	5.4900	6.9800	+20.138%	2	25	-60.029%
2026-02-02	5.5100	5.8100	5.3200	5.8100	0.000%	9	24	-51.979%
2026-01-30	6.2800	6.2800	5.8100	5.8100	-18.054%	6	21	-51.979%
2026-01-22	6.8200	7.0900	6.8200	7.0900	-43.506%	2	21	-60.649%
2026-01-13	12.2000	12.7000	12.2000	12.5500	+23.039%	3	21	-77.769%
2026-01-09	10.5000	10.5000	10.2000	10.2000	+23.636%	2	19	-72.647%
2025-12-22	8.2500	8.2500	8.2500	8.2500	-17.085%	1	18	-66.182%
2025-12-17	9.9500	9.9500	9.9500	9.9500	-28.003%	1	17	-71.960%
2025-12-11	13.8200	13.8200	13.8200	13.8200	+14.121%	1	18	-79.812%
2025-12-09	12.1100	12.1100	12.1100	12.1100	-16.598%	2	17	-76.961%
2025-12-02	14.5200	14.5200	14.5200	14.5200	+12.996%	2	17	-80.785%
2025-11-06	13.0000	13.0000	12.7000	12.8500	+1.581%	16	17	-78.288%
2025-11-05	10.5000	12.6500	10.5000	12.6500	0.000%	5	4	-77.945%