Dark

MMM20261218C200
MMM Dec 18 2026 200.00 Call (MMM261218C00200000)
option OPRA

EOD

Sep 17, 2026

0.9000+18.421%(+0.1400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.9000	0.9000	0.9000	0.9000	+18.421%	1	379	0.000%
2026-09-16	0.7300	0.7600	0.6800	0.7600	-15.556%	4	378	+18.421%
2026-09-11	0.9000	0.9000	0.9000	0.9000	-26.230%	1	379	0.000%
2026-09-08	1.2200	1.2200	1.2200	1.2200	+11.927%	1	379	-26.230%
2026-09-03	1.0900	1.0900	1.0900	1.0900	-22.143%	3	381	-17.431%
2026-09-02	1.5200	1.5600	1.4000	1.4000	-19.540%	3	384	-35.714%
2026-09-01	1.7400	1.7400	1.7400	1.7400	+8.750%	1	382	-48.276%
2026-08-31	1.9400	1.9400	1.6000	1.6000	-55.556%	6	382	-43.750%
2026-08-28	3.6000	3.6000	3.6000	3.6000	-7.216%	3	381	-75.000%
2026-08-25	3.6500	3.8900	3.4500	3.8800	+0.779%	15	382	-76.804%
2026-08-24	3.9000	3.9000	3.8500	3.8500	+1.316%	11	367	-76.623%
2026-08-21	3.8000	3.8000	3.8000	3.8000	-8.434%	1	369	-76.316%
2026-08-20	3.9500	4.1500	3.9500	4.1500	-14.256%	6	369	-78.313%
2026-08-19	4.8400	4.8400	4.8400	4.8400	+12.558%	10	369	-81.405%
2026-08-18	4.4000	4.4100	4.3000	4.3000	+3.614%	5	359	-79.070%
2026-08-17	4.0600	4.2000	4.0500	4.1500	-22.430%	7	354	-78.313%
2026-08-14	4.8500	5.3500	4.8500	5.3500	+1.326%	111	357	-83.178%
2026-08-12	5.3500	5.3500	5.2500	5.2800	-6.714%	6	247	-82.955%
2026-08-11	6.0000	6.1000	5.6500	5.6600	+3.853%	24	241	-84.099%
2026-08-10	5.3500	5.4500	5.3500	5.4500	-8.403%	4	240	-83.486%
2026-08-07	5.5000	5.9500	5.5000	5.9500	-1.653%	5	241	-84.874%
2026-08-05	5.6700	6.1400	5.6700	6.0500	+34.444%	16	236	-85.124%
2026-08-04	4.5000	4.5000	4.5000	4.5000	+10.565%	2	226	-80.000%
2026-08-03	4.0000	4.0700	4.0000	4.0700	-0.732%	23	226	-77.887%
2026-07-30	4.0000	4.1000	4.0000	4.1000	-26.786%	5	230	-78.049%
2026-07-29	5.7300	5.7300	5.6000	5.6000	-14.373%	4	228	-83.929%
2026-07-28	6.4000	6.5400	6.4000	6.5400	+42.174%	11	224	-86.239%
2026-07-27	5.1000	5.1000	4.2000	4.6000	+46.497%	52	220	-80.435%
2026-07-24	3.4200	3.5600	3.1400	3.1400	+2.951%	6	171	-71.338%
2026-07-23	3.1000	3.1000	3.0500	3.0500	-12.104%	2	171	-70.492%
2026-07-22	3.4700	3.4700	3.4700	3.4700	+16.054%	1	170	-74.063%
2026-07-21	4.2000	4.4500	2.9900	2.9900	+34.081%	18	169	-69.900%
2026-07-20	2.2300	2.2300	2.2300	2.2300	-12.549%	1	156	-59.641%
2026-07-17	2.5500	2.5500	2.5500	2.5500	+14.865%	2	155	-64.706%
2026-07-15	2.2000	2.2200	2.2000	2.2200	+10.448%	2	153	-59.459%
2026-07-07	2.0100	2.0100	2.0100	2.0100	-32.323%	2	153	-55.224%
2026-06-30	2.9700	2.9700	2.9700	2.9700	-7.188%	1	151	-69.697%
2026-06-29	3.2000	3.2000	3.2000	3.2000	-21.951%	3	151	-71.875%
2026-06-25	4.1200	4.1200	3.9500	4.1000	-2.148%	7	148	-78.049%
2026-06-24	3.7100	4.1900	3.7100	4.1900	+26.970%	2	141	-78.520%
2026-06-22	3.2500	3.5500	3.2500	3.3000	-9.589%	16	140	-72.727%
2026-06-18	3.6500	3.6500	3.6500	3.6500	+5.797%	1	127	-75.342%
2026-06-17	3.3000	3.4500	3.3000	3.4500	+18.966%	2	127	-73.913%
2026-06-15	2.9000	2.9000	2.9000	2.9000	+4.317%	1	127	-68.966%
2026-06-12	2.7800	2.7800	2.7800	2.7800	+8.171%	5	127	-67.626%
2026-05-27	2.5700	2.5700	2.5700	2.5700	+35.979%	10	122	-64.981%
2026-05-21	1.8900	1.8900	1.8900	1.8900	+3.279%	1	112	-52.381%
2026-05-18	1.0800	1.8300	1.0800	1.8300	+56.410%	12	112	-50.820%
2026-05-14	1.1700	1.1700	1.1700	1.1700	-22.000%	5	99	-23.077%
2026-05-13	1.6600	1.6600	1.5000	1.5000	+56.250%	11	73	-40.000%
2026-05-05	0.9600	0.9600	0.9600	0.9600	-7.692%	1	73	-6.250%
2026-05-04	1.0400	1.0400	1.0400	1.0400	-21.805%	1	74	-13.462%
2026-04-24	1.3300	1.3300	1.3300	1.3300	-21.765%	1	74	-32.331%
2026-04-21	1.7000	1.7000	1.7000	1.7000	-13.265%	4	71	-47.059%
2026-04-09	1.9600	1.9600	1.9600	1.9600	-15.152%	1	71	-54.082%
2026-04-08	2.3100	2.3100	2.3100	2.3100	+35.882%	1	71	-61.039%
2026-04-07	1.7000	1.7000	1.7000	1.7000	-2.857%	5	70	-47.059%
2026-04-06	1.7500	1.7500	1.7500	1.7500	-12.935%	1	73	-48.571%
2026-03-27	2.0100	2.0100	2.0100	2.0100	-5.634%	1	72	-55.224%
2026-03-25	2.7200	2.7200	2.1300	2.1300	+6.500%	2	71	-57.746%
2026-03-23	2.0000	2.0000	2.0000	2.0000	-20.000%	5	70	-55.000%
2026-03-16	2.5000	2.5000	2.5000	2.5000	-16.667%	1	65	-64.000%
2026-03-13	3.0000	3.0000	3.0000	3.0000	-7.407%	1	64	-70.000%
2026-03-12	3.4200	3.4400	3.1000	3.2400	-10.989%	13	63	-72.222%
2026-03-11	3.3800	3.7200	3.3800	3.6400	-0.546%	10	65	-75.275%
2026-03-06	3.6500	3.7200	3.6500	3.6600	-9.852%	6	68	-75.410%
2026-03-05	4.8300	4.8300	4.0000	4.0600	-13.983%	20	69	-77.833%
2026-03-04	4.4600	4.7400	4.4600	4.7200	+7.273%	12	78	-80.932%
2026-03-03	4.5300	4.6000	4.0700	4.4000	-16.824%	52	79	-79.545%
2026-03-02	5.1400	5.4400	5.1400	5.2900	-10.034%	4	78	-82.987%
2026-02-27	6.1700	6.1700	5.7200	5.8800	-14.035%	8	77	-84.694%
2026-02-26	6.5300	6.8400	6.3100	6.8400	+4.908%	11	78	-86.842%
2026-02-25	7.0500	7.0500	6.4300	6.5200	+0.617%	6	78	-86.196%
2026-02-23	6.8600	6.8600	6.4700	6.4800	-12.195%	6	78	-86.111%
2026-02-20	6.5400	7.3800	6.5400	7.3800	+20.195%	2	80	-87.805%
2026-02-19	6.0300	6.1400	6.0300	6.1400	-1.127%	2	79	-85.342%
2026-02-18	7.8000	7.8000	6.2100	6.2100	-20.180%	5	79	-85.507%
2026-02-17	7.7800	7.7800	7.7800	7.7800	-21.175%	10	77	-88.432%
2026-02-12	10.0500	10.0500	9.8700	9.8700	+11.905%	5	82	-90.881%
2026-02-11	8.8200	8.8200	8.8200	8.8200	+2.678%	1	83	-89.796%
2026-02-10	7.6500	8.6500	7.6500	8.5900	+13.926%	6	83	-89.523%
2026-02-09	7.7600	8.1900	7.5400	7.5400	-10.024%	4	80	-88.064%
2026-02-06	7.3500	8.5900	7.0100	8.3800	+33.439%	8	80	-89.260%
2026-02-05	5.7100	6.4500	5.7100	6.2800	+8.276%	10	79	-85.669%
2026-02-04	4.5500	5.8000	4.5500	5.8000	+41.463%	14	77	-84.483%
2026-02-03	3.2700	4.1000	3.2700	4.1000	+49.635%	2	67	-78.049%
2026-02-02	3.1100	3.2000	2.6800	2.7400	-16.208%	11	67	-67.153%
2026-01-30	3.6100	3.6100	3.2700	3.2700	-17.005%	4	67	-72.477%
2026-01-29	4.1800	4.1800	3.8200	3.9400	+17.964%	8	67	-77.157%
2026-01-28	4.0600	4.4400	3.3400	3.3400	-23.570%	4	67	-73.054%
2026-01-27	4.4000	4.4000	4.3700	4.3700	-2.889%	4	67	-79.405%
2026-01-26	4.8100	4.8100	4.5000	4.5000	-8.907%	6	67	-80.000%
2026-01-23	4.7500	5.3600	4.7500	4.9400	+2.703%	46	66	-81.781%
2026-01-22	3.9500	4.8100	3.9300	4.8100	+27.249%	12	42	-81.289%
2026-01-20	4.2600	4.2600	3.7800	3.7800	-48.219%	2	32	-76.190%
2026-01-16	7.3000	7.3000	7.3000	7.3000	-4.199%	1	32	-87.671%
2026-01-13	7.3200	7.6200	7.3200	7.6200	+15.455%	4	32	-88.189%
2026-01-12	6.0000	6.6000	6.0000	6.6000	+1.852%	4	32	-86.364%
2026-01-09	6.5900	6.6500	6.2500	6.4800	+2.047%	7	32	-86.111%
2026-01-08	5.7300	6.4500	5.7000	6.3500	+7.627%	9	32	-85.827%
2026-01-07	6.7400	6.7400	5.8600	5.9000	+4.425%	9	30	-84.746%
2026-01-06	5.6500	5.6500	5.6500	5.6500	-3.087%	1	29	-84.071%
2025-12-26	5.8300	5.8300	5.8300	5.8300	+2.460%	7	28	-84.563%
2025-12-22	5.6900	5.6900	5.6900	5.6900	-30.184%	1	20	-84.183%
2025-12-15	8.2900	8.3200	8.1500	8.1500	-1.807%	25	20	-88.957%
2025-12-11	8.0000	8.3000	8.0000	8.3000	+1.840%	8	24	-89.157%
2025-12-05	8.1300	8.1500	8.1300	8.1500	-18.090%	9	17	-88.957%
2025-11-21	9.9500	9.9500	9.9500	9.9500	+7.568%	1	11	-90.955%
2025-11-20	9.2500	9.2500	9.2500	9.2500	-8.416%	2	10	-90.270%
2025-11-13	10.1000	10.1000	10.1000	10.1000	+0.899%	5	8	-91.089%
2025-11-11	10.0100	10.0100	10.0100	10.0100	+0.100%	1	3	-91.009%
2025-11-10	10.0000	10.0000	10.0000	10.0000	0.000%	2	2	-91.000%