Dark

MMM20270115C130
MMM Jan 15 2027 130.00 Call (MMM270115C00130000)
option OPRA

EOD

Sep 16, 2026

37.00+9.306%(+3.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	37.0000	37.0000	37.0000	37.0000	+9.306%	1	313	0.000%
2026-09-15	33.8500	33.8500	33.8500	33.8500	-33.076%	1	313	+9.306%
2026-08-20	50.4700	50.5800	50.4700	50.5800	-7.583%	136	314	-26.849%
2026-08-05	54.7300	54.7300	54.7300	54.7300	+14.283%	2	206	-32.395%
2026-07-31	47.8900	47.8900	47.8900	47.8900	-4.220%	1	206	-22.740%
2026-07-27	50.0000	50.0000	50.0000	50.0000	+17.730%	6	207	-26.000%
2026-07-23	42.4700	42.4700	42.4700	42.4700	+16.997%	20	209	-12.880%
2026-07-16	36.3000	36.3000	36.3000	36.3000	-4.095%	12	189	+1.928%
2026-06-24	37.8500	37.8500	37.8500	37.8500	+2.104%	1	201	-2.246%
2026-06-18	36.8400	37.0700	36.8400	37.0700	-2.499%	19	195	-0.189%
2026-06-16	38.0200	38.0200	38.0200	38.0200	+7.736%	1	195	-2.683%
2026-06-10	35.2900	35.2900	35.2900	35.2900	+17.359%	3	194	+4.846%
2026-06-05	30.0700	30.0700	30.0700	30.0700	+8.595%	1	194	+23.046%
2026-06-01	27.6900	27.6900	27.6900	27.6900	-7.700%	1	194	+33.622%
2026-05-29	30.0000	30.0000	30.0000	30.0000	-2.724%	8	195	+23.333%
2026-05-26	30.8400	30.8400	30.8400	30.8400	+18.615%	3	195	+19.974%
2026-05-13	26.0000	26.0000	26.0000	26.0000	-9.218%	1	195	+42.308%
2026-04-21	28.6400	28.6400	28.6400	28.6400	+21.356%	15	195	+29.190%
2026-03-20	23.6000	23.6000	23.6000	23.6000	-11.610%	1	195	+56.780%
2026-03-18	26.7000	26.7000	26.7000	26.7000	-11.589%	6	196	+38.577%
2026-03-16	30.2000	30.2000	30.2000	30.2000	-5.625%	2	196	+22.517%
2026-03-06	32.0000	32.0000	32.0000	32.0000	-10.188%	1	197	+15.625%
2026-03-05	35.6300	35.6300	35.6300	35.6300	-3.755%	1	197	+3.845%
2026-03-03	37.0200	37.0200	37.0200	37.0200	-28.298%	1	197	-0.054%
2026-02-12	51.5300	51.6300	50.6500	51.6300	+6.828%	12	197	-28.336%
2026-02-10	48.3300	48.3300	48.3300	48.3300	+0.416%	1	196	-23.443%
2026-02-06	48.1300	48.1300	48.1300	48.1300	+45.364%	5	197	-23.125%
2026-02-03	33.0000	33.1100	33.0000	33.1100	+7.885%	2	197	+11.749%
2026-02-02	30.6900	30.6900	30.6900	30.6900	-4.985%	2	197	+20.560%
2026-01-30	32.3000	32.3000	32.3000	32.3000	-8.369%	2	199	+14.551%
2026-01-21	35.2500	35.2500	35.2500	35.2500	-22.562%	1	199	+4.965%
2026-01-16	45.5200	45.5200	45.5200	45.5200	-1.365%	2	197	-18.717%
2026-01-13	46.1500	46.1500	46.1500	46.1500	+18.729%	10	197	-19.827%
2025-12-26	38.8700	38.8700	38.8700	38.8700	-7.672%	1	187	-4.811%
2025-12-16	42.1000	42.1000	42.1000	42.1000	-5.393%	2	186	-12.114%
2025-11-10	44.5000	44.5000	44.5000	44.5000	-4.813%	2	186	-16.854%
2025-10-27	46.7500	46.7500	46.7500	46.7500	+0.538%	1	185	-20.856%
2025-10-24	49.0000	49.0000	46.5000	46.5000	-3.125%	10	185	-20.430%
2025-10-23	47.5000	48.0000	47.5000	48.0000	+4.666%	2	188	-22.917%
2025-10-22	45.8600	45.8600	45.8600	45.8600	+2.024%	2	188	-19.320%
2025-10-21	42.3900	44.9500	42.3900	44.9500	+34.581%	5	189	-17.686%
2025-10-10	33.6200	33.6200	33.4000	33.4000	-2.907%	2	187	+10.778%
2025-10-09	34.4000	34.4000	34.4000	34.4000	-9.067%	1	187	+7.558%
2025-10-07	36.0000	37.8300	36.0000	37.8300	+5.552%	3	190	-2.194%
2025-09-30	35.5300	35.8400	35.5300	35.8400	+1.992%	2	190	+3.237%
2025-09-26	35.1000	35.1400	35.1000	35.1400	-1.292%	2	190	+5.293%
2025-09-23	35.6000	35.6000	35.6000	35.6000	-6.513%	1	190	+3.933%
2025-09-19	38.0800	38.0800	38.0800	38.0800	+2.119%	1	191	-2.836%
2025-09-18	37.0700	37.2900	37.0700	37.2900	+1.608%	2	192	-0.778%
2025-09-17	37.2500	37.2700	36.7000	36.7000	-2.055%	3	192	+0.817%
2025-09-15	37.4700	37.4700	37.4700	37.4700	-4.971%	1	192	-1.254%
2025-09-11	39.0400	39.4300	39.0400	39.4300	+15.563%	4	193	-6.163%
2025-09-09	34.1200	34.1200	34.1200	34.1200	-3.643%	1	193	+8.441%
2025-09-08	35.3300	35.4100	35.3300	35.4100	-7.449%	2	192	+4.490%
2025-08-25	38.2600	38.2600	38.2600	38.2600	+6.101%	1	192	-3.293%
2025-08-21	35.7800	36.1200	35.7800	36.0600	+2.298%	4	192	+2.607%
2025-08-15	35.0200	35.2500	35.0200	35.2500	-10.351%	2	191	+4.965%
2025-08-14	38.9800	39.3200	38.9800	39.3200	+33.969%	2	191	-5.900%
2025-08-01	29.3500	29.3500	29.3500	29.3500	-16.856%	1	191	+26.065%
2025-07-23	34.8000	35.3000	34.8000	35.3000	+3.428%	2	192	+4.816%
2025-07-22	34.0800	34.1300	34.0800	34.1300	-5.142%	2	192	+8.409%
2025-07-21	35.7500	35.9800	35.7500	35.9800	+5.513%	2	191	+2.835%
2025-06-25	34.1000	34.1000	34.1000	34.1000	+10.071%	1	191	+8.504%
2025-06-13	30.7500	30.9800	30.7500	30.9800	-13.343%	4	190	+19.432%
2025-05-28	35.6000	35.7500	35.6000	35.7500	+0.421%	2	190	+3.497%
2025-05-27	35.3100	35.6000	35.3100	35.6000	-1.248%	2	189	+3.933%
2025-05-22	35.3100	36.0500	35.3100	36.0500	-6.968%	7	189	+2.635%
2025-05-19	38.7500	38.7500	38.7500	38.7500	+3.031%	4	189	-4.516%
2025-05-16	37.5000	37.6100	37.5000	37.6100	+9.810%	4	190	-1.622%
2025-05-14	34.0000	34.2500	33.8500	34.2500	+22.760%	5	191	+8.029%
2025-04-22	25.8500	27.9000	25.8500	27.9000	+34.458%	3	190	+32.616%
2025-04-21	20.7500	20.7500	20.7500	20.7500	-15.306%	1	191	+78.313%
2025-04-17	24.5000	24.5000	24.5000	24.5000	-0.407%	1	191	+51.020%
2025-04-08	24.6000	24.6000	24.6000	24.6000	-2.109%	2	191	+50.407%
2025-04-07	22.0000	25.1300	21.9500	25.1300	+3.929%	9	189	+47.234%
2025-04-04	25.5700	25.5700	24.1800	24.1800	-28.462%	34	185	+53.019%
2025-03-28	33.8000	33.8000	33.8000	33.8000	-7.066%	2	182	+9.467%
2025-03-27	36.3700	36.3700	36.3700	36.3700	-9.752%	5	182	+1.732%
2025-03-25	40.5000	40.5000	40.2500	40.3000	+0.750%	4	187	-8.189%
2025-03-24	40.0000	40.0000	40.0000	40.0000	+14.123%	4	189	-7.500%
2025-03-13	35.0500	35.0500	35.0500	35.0500	+11.874%	1	186	+5.563%
2025-03-07	31.3300	31.3300	31.3300	31.3300	-2.551%	2	186	+18.098%
2025-02-21	32.1500	32.1500	32.1500	32.1500	-11.408%	20	186	+15.086%
2025-02-18	36.2900	36.2900	36.2900	36.2900	-4.248%	2	191	+1.956%
2025-01-29	37.9000	37.9000	37.9000	37.9000	+4.035%	1	189	-2.375%
2025-01-22	36.4300	36.4300	36.4300	36.4300	+7.179%	1	189	+1.565%
2025-01-21	33.5000	34.2100	33.5000	33.9900	+9.645%	185	245	+8.856%
2025-01-17	30.0000	31.0500	30.0000	31.0000	+8.014%	10	245	+19.355%
2025-01-16	28.7000	28.7000	28.7000	28.7000	+0.702%	2	245	+28.920%
2025-01-14	28.3000	28.5000	28.3000	28.5000	+8.365%	26	244	+29.825%
2025-01-13	24.8400	26.3000	24.8400	26.3000	+3.748%	4	257	+40.684%
2025-01-10	25.3500	25.3500	25.3500	25.3500	+5.187%	4	255	+45.957%
2025-01-08	25.0500	25.0500	24.1000	24.1000	+3.567%	2	257	+53.527%
2025-01-03	23.2700	23.2700	23.2700	23.2700	+0.518%	2	257	+59.003%
2024-12-30	22.1900	23.1500	22.1900	23.1500	+1.313%	12	257	+59.827%
2024-12-17	22.8500	22.8500	22.8500	22.8500	-2.350%	1	247	+61.926%
2024-12-16	23.4000	23.4000	23.4000	23.4000	+0.086%	5	251	+58.120%
2024-12-13	23.3800	23.3800	23.3800	23.3800	-0.128%	10	251	+58.255%
2024-12-12	23.4100	23.4100	23.4100	23.4100	-5.795%	1	246	+58.052%
2024-12-09	24.4000	24.8500	24.4000	24.8500	+8.515%	187	245	+48.893%
2024-12-04	22.9000	22.9000	22.9000	22.9000	-3.983%	5	61	+61.572%
2024-12-03	23.8500	23.8500	23.8500	23.8500	+3.696%	2	56	+55.136%
2024-11-26	23.0000	23.0000	23.0000	23.0000	+5.023%	1	54	+60.870%
2024-11-20	21.9000	21.9000	21.9000	21.9000	-11.156%	4	54	+68.950%
2024-11-14	24.6500	24.6500	24.6500	24.6500	+8.352%	1	54	+50.101%
2024-11-12	22.4000	22.7500	22.4000	22.7500	-12.026%	16	55	+62.637%
2024-11-11	26.2000	26.4500	25.8600	25.8600	+7.750%	5	39	+43.078%
2024-11-06	24.0000	24.0000	24.0000	24.0000	+11.472%	2	40	+54.167%
2024-11-04	21.5300	21.5300	21.5300	21.5300	-0.324%	3	40	+71.853%
2024-10-30	21.6000	21.6000	21.6000	21.6000	+4.854%	1	40	+71.296%
2024-10-24	21.5900	21.5900	20.6000	20.6000	-6.364%	11	40	+79.612%
2024-10-23	20.8000	22.0000	20.8000	22.0000	-11.788%	8	31	+68.182%
2024-10-22	24.9400	24.9400	24.9400	24.9400	-7.286%	5	27	+48.356%
2024-10-18	26.6000	26.9000	26.6000	26.9000	+0.261%	6	22	+37.546%
2024-10-16	26.8300	26.8300	26.8300	26.8300	+0.487%	1	20	+37.905%
2024-10-09	26.7000	26.7000	26.7000	26.7000	+0.603%	1	19	+38.577%
2024-10-04	26.2700	26.5400	26.2700	26.5400	-5.887%	6	18	+39.412%
2024-10-01	28.2000	28.2000	28.2000	28.2000	-2.826%	4	15	+31.206%
2024-09-26	29.0200	29.0200	29.0200	29.0200	+11.744%	1	11	+27.498%
2024-09-23	26.0400	26.0400	25.9700	25.9700	+2.851%	2	10	+42.472%
2024-09-20	25.2500	25.2500	25.2500	25.2500	-1.789%	2	9	+46.535%
2024-09-16	26.4100	26.4100	25.7100	25.7100	0.000%	14	8	+43.913%