Dark

MMM20270115C140
MMM Jan 15 2027 140.00 Call (MMM270115C00140000)
option OPRA

EOD

Aug 4, 2026

43.60+8.566%(+3.44)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	43.5000	43.6000	43.5000	43.6000	+8.566%	6	120	0.000%
2026-08-03	40.1600	40.1600	40.1600	40.1600	-12.123%	1	119	+8.566%
2026-07-28	45.7000	45.7000	45.7000	45.7000	+32.081%	1	120	-4.595%
2026-07-24	34.6000	34.6000	34.6000	34.6000	-6.939%	7	121	+26.012%
2026-07-21	37.1800	37.1800	37.1800	37.1800	+29.052%	4	114	+17.267%
2026-07-16	28.8100	28.8100	28.8100	28.8100	+20.494%	1	114	+51.336%
2026-07-14	23.2000	24.0300	23.2000	23.9100	+3.641%	50	114	+82.350%
2026-07-08	23.0700	23.0700	23.0700	23.0700	-5.644%	2	114	+88.990%
2026-07-07	24.4500	24.4500	24.4500	24.4500	-28.088%	1	115	+78.323%
2026-06-25	34.0000	34.0000	34.0000	34.0000	+2.410%	50	115	+28.235%
2026-06-24	33.2000	33.2000	33.2000	33.2000	+11.409%	3	76	+31.325%
2026-06-16	29.8000	29.8000	29.8000	29.8000	+14.176%	3	79	+46.309%
2026-06-10	29.0000	29.0000	26.1000	26.1000	+18.100%	4	76	+67.050%
2026-05-18	22.0000	22.1000	21.9500	22.1000	+15.044%	8	78	+97.285%
2026-05-13	19.2100	19.2100	19.2100	19.2100	+20.063%	5	76	+126.965%
2026-05-11	16.0000	16.0000	16.0000	16.0000	-12.329%	7	81	+172.500%
2026-04-24	18.2500	18.2500	18.2500	18.2500	-12.048%	2	74	+138.904%
2026-04-21	20.7500	20.7500	20.7500	20.7500	-10.753%	1	74	+110.120%
2026-04-16	23.2500	23.2500	23.2500	23.2500	+31.356%	2	74	+87.527%
2026-03-23	17.7000	17.7000	17.7000	17.7000	0.000%	5	74	+146.328%
2026-03-20	17.7000	17.7000	17.7000	17.7000	-1.939%	1	69	+146.328%
2026-03-19	18.0500	18.0500	18.0500	18.0500	-25.413%	1	69	+141.551%
2026-03-16	24.2000	24.2000	24.2000	24.2000	-8.403%	1	69	+80.165%
2026-03-10	26.4200	26.4200	26.4200	26.4200	+15.877%	1	70	+65.026%
2026-03-09	22.6500	22.8000	22.6500	22.8000	-11.765%	3	69	+91.228%
2026-03-06	25.8400	25.8400	25.8400	25.8400	-7.384%	2	67	+68.731%
2026-03-05	28.5000	28.5000	27.9000	27.9000	-8.314%	3	69	+56.272%
2026-03-03	30.4300	30.4300	30.4300	30.4300	-11.669%	14	69	+43.280%
2026-02-27	34.4500	34.4500	34.4500	34.4500	-6.131%	2	76	+26.560%
2026-02-25	35.6500	36.7000	35.6500	36.7000	-5.290%	2	78	+18.801%
2026-02-17	38.7500	38.7500	38.7500	38.7500	-9.102%	1	78	+12.516%
2026-02-12	42.6400	42.6400	42.6300	42.6300	+1.500%	2	78	+2.275%
2026-02-11	42.0000	42.0000	42.0000	42.0000	+3.832%	2	77	+3.810%
2026-02-06	40.4500	40.4500	40.4500	40.4500	+16.202%	5	77	+7.787%
2026-02-05	34.4700	34.8100	34.4700	34.8100	+27.696%	2	77	+25.251%
2026-02-03	27.5000	27.5000	27.1000	27.2600	+13.583%	3	77	+59.941%
2026-02-02	23.5000	24.0000	23.5000	24.0000	-26.941%	5	76	+81.667%
2026-01-23	32.8500	32.8500	32.8500	32.8500	+9.683%	1	73	+32.725%
2026-01-20	29.9500	29.9500	29.9500	29.9500	-6.901%	1	73	+45.576%
2025-12-30	32.1700	32.1700	32.1700	32.1700	-5.159%	5	73	+35.530%
2025-12-18	33.9200	33.9200	33.9200	33.9200	+0.029%	2	73	+28.538%
2025-12-17	33.9100	33.9100	33.9100	33.9100	-20.024%	1	75	+28.576%
2025-11-26	42.4000	42.4000	42.4000	42.4000	+2.465%	1	75	+2.830%
2025-11-13	41.3800	41.3800	41.3800	41.3800	+3.839%	1	75	+5.365%
2025-11-11	39.8500	39.8500	39.8500	39.8500	+1.142%	4	74	+9.410%
2025-11-10	39.3600	39.4000	39.3600	39.4000	+20.305%	3	78	+10.660%
2025-11-04	32.8600	32.8600	32.7500	32.7500	+11.017%	9	75	+33.130%
2025-10-15	29.5000	29.5000	29.5000	29.5000	+3.691%	5	70	+47.797%
2025-10-14	28.4500	28.4500	28.4500	28.4500	+6.157%	1	75	+53.251%
2025-10-10	26.8000	26.8000	26.8000	26.8000	-6.944%	2	76	+62.687%
2025-10-09	28.5500	28.8000	28.5500	28.8000	-9.434%	7	78	+51.389%
2025-10-07	31.8000	31.8000	31.8000	31.8000	+2.284%	1	80	+37.107%
2025-10-06	30.9700	31.0900	30.9700	31.0900	-5.731%	2	80	+40.238%
2025-10-03	32.9800	32.9800	32.9800	32.9800	+7.778%	1	80	+32.201%
2025-10-01	30.6000	30.6000	30.6000	30.6000	+2.616%	3	80	+42.484%
2025-09-30	29.7200	29.8200	29.7200	29.8200	+1.949%	2	77	+46.211%
2025-09-29	29.2000	29.2500	29.2000	29.2500	+1.881%	2	77	+49.060%
2025-09-26	28.5500	28.7100	28.5500	28.7100	+0.914%	2	77	+51.863%
2025-09-25	28.3900	28.4500	28.3900	28.4500	-6.904%	2	76	+53.251%
2025-09-24	30.5000	30.5600	30.5000	30.5600	-4.530%	2	76	+42.670%
2025-09-23	30.5000	32.0100	30.5000	32.0100	+3.492%	11	76	+36.207%
2025-09-19	30.9300	30.9300	30.9300	30.9300	-1.087%	20	87	+40.963%
2025-09-18	31.2700	31.2700	31.2700	31.2700	-0.382%	3	106	+39.431%
2025-09-17	31.1600	31.3900	31.1600	31.3900	-4.415%	2	106	+38.898%
2025-09-12	32.5700	32.8400	32.5700	32.8400	-0.213%	2	105	+32.765%
2025-09-11	31.1500	32.9200	31.1500	32.9100	+17.536%	15	104	+32.483%
2025-09-03	28.0000	28.0000	28.0000	28.0000	-9.502%	1	93	+55.714%
2025-08-26	30.9000	30.9400	30.9000	30.9400	-3.403%	2	93	+40.918%
2025-08-25	31.7400	32.0300	31.7400	32.0300	-2.939%	2	93	+36.122%
2025-08-22	33.0000	33.0000	33.0000	33.0000	+11.074%	2	93	+32.121%
2025-08-21	29.5000	29.7100	29.5000	29.7100	+0.034%	2	93	+46.752%
2025-08-19	29.6900	29.7000	29.6900	29.7000	-1.493%	3	93	+46.801%
2025-08-18	30.1500	30.1500	30.1500	30.1500	+5.052%	1	93	+44.610%
2025-08-15	28.5100	29.1800	28.5100	28.7000	-11.146%	5	94	+51.916%
2025-08-12	32.3000	32.3000	32.3000	32.3000	+16.522%	2	90	+34.985%
2025-08-06	27.7200	27.7200	27.7200	27.7200	+1.057%	5	91	+57.287%
2025-08-05	27.3000	27.4300	27.3000	27.4300	+15.252%	2	92	+58.950%
2025-08-01	25.0500	25.0500	23.8000	23.8000	-3.644%	2	91	+83.193%
2025-07-31	24.7000	24.7000	24.7000	24.7000	-11.786%	1	90	+76.518%
2025-07-25	28.0000	28.0000	28.0000	28.0000	-0.143%	1	90	+55.714%
2025-07-24	28.1000	28.1000	28.0400	28.0400	+0.682%	2	90	+55.492%
2025-07-23	27.5600	27.9500	27.5600	27.8500	-2.622%	4	90	+56.553%
2025-07-22	28.0000	28.6000	28.0000	28.6000	-4.155%	2	90	+52.448%
2025-07-21	29.5700	29.8400	29.5700	29.8400	-0.234%	2	88	+46.113%
2025-07-18	29.5500	29.9100	29.5500	29.9100	-9.226%	2	88	+45.771%
2025-07-16	32.9500	32.9500	32.9500	32.9500	-3.088%	1	88	+32.322%
2025-07-14	34.0000	34.0000	34.0000	34.0000	+11.842%	2	89	+28.235%
2025-06-27	30.4000	30.4000	30.4000	30.4000	+5.739%	1	87	+43.421%
2025-06-25	28.7500	28.7500	28.7500	28.7500	+15.462%	1	88	+51.652%
2025-06-23	25.6500	25.6500	24.9000	24.9000	-2.353%	3	88	+75.100%
2025-06-13	25.5000	25.5000	25.5000	25.5000	-9.766%	4	86	+70.980%
2025-06-11	28.0100	28.2600	28.0100	28.2600	+10.824%	2	85	+54.282%
2025-06-09	25.5000	25.5000	25.5000	25.5000	-5.800%	1	84	+70.980%
2025-06-05	26.9800	27.1600	26.9800	27.0700	-9.676%	3	84	+61.064%
2025-05-28	29.6600	29.9700	29.6600	29.9700	+1.593%	2	82	+45.479%
2025-05-23	29.5000	29.5000	29.5000	29.5000	+1.131%	4	81	+47.797%
2025-05-15	28.9600	29.1700	28.9600	29.1700	+2.029%	2	81	+49.469%
2025-05-14	28.3500	28.5900	28.3500	28.5900	-6.446%	2	81	+52.501%
2025-05-13	30.3000	30.5600	30.3000	30.5600	+1.326%	6	81	+42.670%
2025-05-12	30.1600	30.1600	30.1600	30.1600	+20.640%	5	86	+44.562%
2025-05-09	25.0000	25.0000	25.0000	25.0000	+7.666%	4	91	+74.400%
2025-05-06	23.2200	23.2200	23.2200	23.2200	-8.798%	1	91	+87.769%
2025-05-02	25.4600	25.4600	25.4600	25.4600	+11.667%	2	91	+71.249%
2025-05-01	22.8000	22.8000	22.8000	22.8000	-0.870%	1	91	+91.228%
2025-04-25	23.0000	23.0000	23.0000	23.0000	+1.545%	2	90	+89.565%
2025-04-22	22.6500	22.6500	22.6500	22.6500	+29.429%	1	90	+92.494%
2025-04-21	17.5000	17.5000	17.5000	17.5000	-24.078%	1	89	+149.143%
2025-04-14	22.7000	23.0500	22.7000	23.0500	+4.964%	2	89	+89.154%
2025-04-08	22.0100	22.0100	21.9600	21.9600	+1.761%	10	88	+98.543%
2025-04-04	20.8000	21.5800	20.8000	21.5800	-15.140%	8	98	+102.039%
2025-04-03	25.4300	25.4300	25.4300	25.4300	-10.615%	5	99	+71.451%
2025-04-02	28.4500	28.4500	28.4500	28.4500	-15.729%	1	100	+53.251%
2025-03-24	33.7600	33.7600	33.7600	33.7600	+9.610%	1	100	+29.147%
2025-03-10	30.8000	30.8000	30.8000	30.8000	+3.495%	3	100	+41.558%
2025-03-05	29.7600	29.7600	29.7600	29.7600	-11.323%	1	100	+46.505%
2025-03-03	35.0900	35.2200	33.5600	33.5600	+5.204%	12	100	+29.917%
2025-02-27	32.3600	32.3600	31.9000	31.9000	+6.868%	3	103	+36.677%
2025-02-26	26.0000	29.8500	26.0000	29.8500	+4.884%	2	105	+46.064%
2025-02-24	27.8500	28.4600	27.8500	28.4600	-1.862%	2	105	+53.197%
2025-02-21	29.0000	29.0000	29.0000	29.0000	-3.942%	4	104	+50.345%
2025-02-11	30.1900	30.1900	30.1900	30.1900	-8.902%	4	104	+44.419%
2025-02-05	33.1400	33.1400	33.1400	33.1400	+3.952%	1	100	+31.563%
2025-02-04	31.8800	31.8800	31.8800	31.8800	+7.160%	1	99	+36.763%
2025-02-03	29.7500	29.7500	29.7500	29.7500	-8.292%	1	98	+46.555%
2025-01-31	33.3000	33.3000	32.4400	32.4400	-1.846%	10	98	+34.402%
2025-01-30	33.4500	33.4500	33.0500	33.0500	+9.874%	2	97	+31.921%
2025-01-27	30.0800	30.0800	30.0800	30.0800	-2.622%	1	97	+44.947%
2025-01-23	30.8900	30.8900	30.8900	30.8900	+3.311%	1	97	+41.146%
2025-01-22	30.8000	32.1000	29.9000	29.9000	+2.820%	31	98	+45.819%
2025-01-21	28.4300	30.1000	28.4300	29.0800	+13.861%	8	98	+49.931%
2025-01-17	25.0000	25.6700	25.0000	25.5400	+4.458%	16	86	+70.713%
2025-01-16	24.4200	24.4500	24.3500	24.4500	+2.301%	5	86	+78.323%
2025-01-15	24.3100	24.3100	23.9000	23.9000	+1.357%	6	84	+82.427%
2025-01-14	23.0000	23.5800	23.0000	23.5800	+24.105%	29	82	+84.902%
2025-01-03	19.0000	19.0000	19.0000	19.0000	+1.986%	2	61	+129.474%
2024-12-23	18.6300	18.6300	18.6300	18.6300	-5.909%	2	61	+134.031%
2024-12-20	19.8000	19.8000	19.8000	19.8000	+10.000%	1	59	+120.202%
2024-12-19	18.0000	18.0000	18.0000	18.0000	-11.937%	2	58	+142.222%
2024-12-06	20.4400	20.4400	20.4400	20.4400	+7.579%	2	56	+113.307%
2024-11-18	19.0000	19.0000	19.0000	19.0000	-7.498%	4	56	+129.474%
2024-11-06	20.5400	20.5400	20.5400	20.5400	+17.843%	1	56	+112.269%
2024-11-04	17.4300	17.4300	17.4300	17.4300	+1.337%	1	55	+150.143%
2024-11-01	17.2000	17.2000	17.2000	17.2000	-1.602%	4	56	+153.488%
2024-10-30	17.3000	17.4800	17.3000	17.4800	-3.158%	2	54	+149.428%
2024-10-28	18.0500	18.0500	18.0500	18.0500	+12.883%	1	55	+141.551%
2024-10-25	15.7500	15.9900	15.7500	15.9900	-4.537%	12	55	+172.670%
2024-10-24	16.7500	16.7500	16.7500	16.7500	-3.179%	8	52	+160.299%
2024-10-23	17.3000	17.3000	17.3000	17.3000	-22.072%	1	55	+152.023%
2024-10-17	22.2000	22.2000	22.2000	22.2000	+5.363%	1	56	+96.396%
2024-10-10	21.0700	21.0700	21.0700	21.0700	-4.358%	1	55	+106.929%
2024-10-04	22.2300	22.2300	22.0300	22.0300	-1.520%	22	54	+97.912%
2024-10-02	22.3700	22.3700	22.3700	22.3700	-2.527%	4	44	+94.904%
2024-09-30	22.9500	22.9500	22.9500	22.9500	+2.000%	1	40	+89.978%
2024-09-27	23.5500	23.5500	22.5000	22.5000	-6.054%	14	39	+93.778%
2024-09-26	22.7400	23.9500	22.7400	23.9500	+5.275%	10	33	+82.046%
2024-09-24	22.7500	22.7500	22.7500	22.7500	+12.235%	20	24	+91.648%
2024-09-20	20.2700	20.2700	20.2700	20.2700	-3.476%	6	4	+115.096%
2024-09-17	21.0000	21.0000	21.0000	21.0000	0.000%	1	1	+107.619%