Dark

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

EOD

Sep 14, 2026

26.23-37.858%(-15.98)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	26.2300	26.2300	26.2300	26.2300	-37.858%	1	117	0.000%
2026-08-21	41.9700	42.2100	41.9700	42.2100	-9.421%	5	118	-37.858%
2026-08-12	46.6000	46.6000	46.6000	46.6000	+6.881%	1	119	-43.712%
2026-08-04	43.5000	43.6000	43.5000	43.6000	+8.566%	6	120	-39.839%
2026-08-03	40.1600	40.1600	40.1600	40.1600	-12.123%	1	119	-34.686%
2026-07-28	45.7000	45.7000	45.7000	45.7000	+32.081%	1	120	-42.604%
2026-07-24	34.6000	34.6000	34.6000	34.6000	-6.939%	7	121	-24.191%
2026-07-21	37.1800	37.1800	37.1800	37.1800	+29.052%	4	114	-29.451%
2026-07-16	28.8100	28.8100	28.8100	28.8100	+20.494%	1	114	-8.955%
2026-07-14	23.2000	24.0300	23.2000	23.9100	+3.641%	50	114	+9.703%
2026-07-08	23.0700	23.0700	23.0700	23.0700	-5.644%	2	114	+13.697%
2026-07-07	24.4500	24.4500	24.4500	24.4500	-28.088%	1	115	+7.280%
2026-06-25	34.0000	34.0000	34.0000	34.0000	+2.410%	50	115	-22.853%
2026-06-24	33.2000	33.2000	33.2000	33.2000	+11.409%	3	76	-20.994%
2026-06-16	29.8000	29.8000	29.8000	29.8000	+14.176%	3	79	-11.980%
2026-06-10	29.0000	29.0000	26.1000	26.1000	+18.100%	4	76	+0.498%
2026-05-18	22.0000	22.1000	21.9500	22.1000	+15.044%	8	78	+18.688%
2026-05-13	19.2100	19.2100	19.2100	19.2100	+20.063%	5	76	+36.543%
2026-05-11	16.0000	16.0000	16.0000	16.0000	-12.329%	7	81	+63.938%
2026-04-24	18.2500	18.2500	18.2500	18.2500	-12.048%	2	74	+43.726%
2026-04-21	20.7500	20.7500	20.7500	20.7500	-10.753%	1	74	+26.410%
2026-04-16	23.2500	23.2500	23.2500	23.2500	+31.356%	2	74	+12.817%
2026-03-23	17.7000	17.7000	17.7000	17.7000	0.000%	5	74	+48.192%
2026-03-20	17.7000	17.7000	17.7000	17.7000	-1.939%	1	69	+48.192%
2026-03-19	18.0500	18.0500	18.0500	18.0500	-25.413%	1	69	+45.319%
2026-03-16	24.2000	24.2000	24.2000	24.2000	-8.403%	1	69	+8.388%
2026-03-10	26.4200	26.4200	26.4200	26.4200	+15.877%	1	70	-0.719%
2026-03-09	22.6500	22.8000	22.6500	22.8000	-11.765%	3	69	+15.044%
2026-03-06	25.8400	25.8400	25.8400	25.8400	-7.384%	2	67	+1.509%
2026-03-05	28.5000	28.5000	27.9000	27.9000	-8.314%	3	69	-5.986%
2026-03-03	30.4300	30.4300	30.4300	30.4300	-11.669%	14	69	-13.802%
2026-02-27	34.4500	34.4500	34.4500	34.4500	-6.131%	2	76	-23.861%
2026-02-25	35.6500	36.7000	35.6500	36.7000	-5.290%	2	78	-28.529%
2026-02-17	38.7500	38.7500	38.7500	38.7500	-9.102%	1	78	-32.310%
2026-02-12	42.6400	42.6400	42.6300	42.6300	+1.500%	2	78	-38.471%
2026-02-11	42.0000	42.0000	42.0000	42.0000	+3.832%	2	77	-37.548%
2026-02-06	40.4500	40.4500	40.4500	40.4500	+16.202%	5	77	-35.155%
2026-02-05	34.4700	34.8100	34.4700	34.8100	+27.696%	2	77	-24.648%
2026-02-03	27.5000	27.5000	27.1000	27.2600	+13.583%	3	77	-3.778%
2026-02-02	23.5000	24.0000	23.5000	24.0000	-26.941%	5	76	+9.292%
2026-01-23	32.8500	32.8500	32.8500	32.8500	+9.683%	1	73	-20.152%
2026-01-20	29.9500	29.9500	29.9500	29.9500	-6.901%	1	73	-12.421%
2025-12-30	32.1700	32.1700	32.1700	32.1700	-5.159%	5	73	-18.464%
2025-12-18	33.9200	33.9200	33.9200	33.9200	+0.029%	2	73	-22.671%
2025-12-17	33.9100	33.9100	33.9100	33.9100	-20.024%	1	75	-22.648%
2025-11-26	42.4000	42.4000	42.4000	42.4000	+2.465%	1	75	-38.137%
2025-11-13	41.3800	41.3800	41.3800	41.3800	+3.839%	1	75	-36.612%
2025-11-11	39.8500	39.8500	39.8500	39.8500	+1.142%	4	74	-34.178%
2025-11-10	39.3600	39.4000	39.3600	39.4000	+20.305%	3	78	-33.426%
2025-11-04	32.8600	32.8600	32.7500	32.7500	+11.017%	9	75	-19.908%
2025-10-15	29.5000	29.5000	29.5000	29.5000	+3.691%	5	70	-11.085%
2025-10-14	28.4500	28.4500	28.4500	28.4500	+6.157%	1	75	-7.803%
2025-10-10	26.8000	26.8000	26.8000	26.8000	-6.944%	2	76	-2.127%
2025-10-09	28.5500	28.8000	28.5500	28.8000	-9.434%	7	78	-8.924%
2025-10-07	31.8000	31.8000	31.8000	31.8000	+2.284%	1	80	-17.516%
2025-10-06	30.9700	31.0900	30.9700	31.0900	-5.731%	2	80	-15.632%
2025-10-03	32.9800	32.9800	32.9800	32.9800	+7.778%	1	80	-20.467%
2025-10-01	30.6000	30.6000	30.6000	30.6000	+2.616%	3	80	-14.281%
2025-09-30	29.7200	29.8200	29.7200	29.8200	+1.949%	2	77	-12.039%
2025-09-29	29.2000	29.2500	29.2000	29.2500	+1.881%	2	77	-10.325%
2025-09-26	28.5500	28.7100	28.5500	28.7100	+0.914%	2	77	-8.638%
2025-09-25	28.3900	28.4500	28.3900	28.4500	-6.904%	2	76	-7.803%
2025-09-24	30.5000	30.5600	30.5000	30.5600	-4.530%	2	76	-14.169%
2025-09-23	30.5000	32.0100	30.5000	32.0100	+3.492%	11	76	-18.057%
2025-09-19	30.9300	30.9300	30.9300	30.9300	-1.087%	20	87	-15.196%
2025-09-18	31.2700	31.2700	31.2700	31.2700	-0.382%	3	106	-16.118%
2025-09-17	31.1600	31.3900	31.1600	31.3900	-4.415%	2	106	-16.438%
2025-09-12	32.5700	32.8400	32.5700	32.8400	-0.213%	2	105	-20.128%
2025-09-11	31.1500	32.9200	31.1500	32.9100	+17.536%	15	104	-20.298%
2025-09-03	28.0000	28.0000	28.0000	28.0000	-9.502%	1	93	-6.321%
2025-08-26	30.9000	30.9400	30.9000	30.9400	-3.403%	2	93	-15.223%
2025-08-25	31.7400	32.0300	31.7400	32.0300	-2.939%	2	93	-18.108%
2025-08-22	33.0000	33.0000	33.0000	33.0000	+11.074%	2	93	-20.515%
2025-08-21	29.5000	29.7100	29.5000	29.7100	+0.034%	2	93	-11.713%
2025-08-19	29.6900	29.7000	29.6900	29.7000	-1.493%	3	93	-11.684%
2025-08-18	30.1500	30.1500	30.1500	30.1500	+5.052%	1	93	-13.002%
2025-08-15	28.5100	29.1800	28.5100	28.7000	-11.146%	5	94	-8.606%
2025-08-12	32.3000	32.3000	32.3000	32.3000	+16.522%	2	90	-18.793%
2025-08-06	27.7200	27.7200	27.7200	27.7200	+1.057%	5	91	-5.375%
2025-08-05	27.3000	27.4300	27.3000	27.4300	+15.252%	2	92	-4.375%
2025-08-01	25.0500	25.0500	23.8000	23.8000	-3.644%	2	91	+10.210%
2025-07-31	24.7000	24.7000	24.7000	24.7000	-11.786%	1	90	+6.194%
2025-07-25	28.0000	28.0000	28.0000	28.0000	-0.143%	1	90	-6.321%
2025-07-24	28.1000	28.1000	28.0400	28.0400	+0.682%	2	90	-6.455%
2025-07-23	27.5600	27.9500	27.5600	27.8500	-2.622%	4	90	-5.817%
2025-07-22	28.0000	28.6000	28.0000	28.6000	-4.155%	2	90	-8.287%
2025-07-21	29.5700	29.8400	29.5700	29.8400	-0.234%	2	88	-12.098%
2025-07-18	29.5500	29.9100	29.5500	29.9100	-9.226%	2	88	-12.304%
2025-07-16	32.9500	32.9500	32.9500	32.9500	-3.088%	1	88	-20.395%
2025-07-14	34.0000	34.0000	34.0000	34.0000	+11.842%	2	89	-22.853%
2025-06-27	30.4000	30.4000	30.4000	30.4000	+5.739%	1	87	-13.717%
2025-06-25	28.7500	28.7500	28.7500	28.7500	+15.462%	1	88	-8.765%
2025-06-23	25.6500	25.6500	24.9000	24.9000	-2.353%	3	88	+5.341%
2025-06-13	25.5000	25.5000	25.5000	25.5000	-9.766%	4	86	+2.863%
2025-06-11	28.0100	28.2600	28.0100	28.2600	+10.824%	2	85	-7.183%
2025-06-09	25.5000	25.5000	25.5000	25.5000	-5.800%	1	84	+2.863%
2025-06-05	26.9800	27.1600	26.9800	27.0700	-9.676%	3	84	-3.103%
2025-05-28	29.6600	29.9700	29.6600	29.9700	+1.593%	2	82	-12.479%
2025-05-23	29.5000	29.5000	29.5000	29.5000	+1.131%	4	81	-11.085%
2025-05-15	28.9600	29.1700	28.9600	29.1700	+2.029%	2	81	-10.079%
2025-05-14	28.3500	28.5900	28.3500	28.5900	-6.446%	2	81	-8.255%
2025-05-13	30.3000	30.5600	30.3000	30.5600	+1.326%	6	81	-14.169%
2025-05-12	30.1600	30.1600	30.1600	30.1600	+20.640%	5	86	-13.031%
2025-05-09	25.0000	25.0000	25.0000	25.0000	+7.666%	4	91	+4.920%
2025-05-06	23.2200	23.2200	23.2200	23.2200	-8.798%	1	91	+12.963%
2025-05-02	25.4600	25.4600	25.4600	25.4600	+11.667%	2	91	+3.024%
2025-05-01	22.8000	22.8000	22.8000	22.8000	-0.870%	1	91	+15.044%
2025-04-25	23.0000	23.0000	23.0000	23.0000	+1.545%	2	90	+14.043%
2025-04-22	22.6500	22.6500	22.6500	22.6500	+29.429%	1	90	+15.806%
2025-04-21	17.5000	17.5000	17.5000	17.5000	-24.078%	1	89	+49.886%
2025-04-14	22.7000	23.0500	22.7000	23.0500	+4.964%	2	89	+13.796%
2025-04-08	22.0100	22.0100	21.9600	21.9600	+1.761%	10	88	+19.444%
2025-04-04	20.8000	21.5800	20.8000	21.5800	-15.140%	8	98	+21.548%
2025-04-03	25.4300	25.4300	25.4300	25.4300	-10.615%	5	99	+3.146%
2025-04-02	28.4500	28.4500	28.4500	28.4500	-15.729%	1	100	-7.803%
2025-03-24	33.7600	33.7600	33.7600	33.7600	+9.610%	1	100	-22.305%
2025-03-10	30.8000	30.8000	30.8000	30.8000	+3.495%	3	100	-14.838%
2025-03-05	29.7600	29.7600	29.7600	29.7600	-11.323%	1	100	-11.862%
2025-03-03	35.0900	35.2200	33.5600	33.5600	+5.204%	12	100	-21.841%
2025-02-27	32.3600	32.3600	31.9000	31.9000	+6.868%	3	103	-17.774%
2025-02-26	26.0000	29.8500	26.0000	29.8500	+4.884%	2	105	-12.127%
2025-02-24	27.8500	28.4600	27.8500	28.4600	-1.862%	2	105	-7.836%
2025-02-21	29.0000	29.0000	29.0000	29.0000	-3.942%	4	104	-9.552%
2025-02-11	30.1900	30.1900	30.1900	30.1900	-8.902%	4	104	-13.117%
2025-02-05	33.1400	33.1400	33.1400	33.1400	+3.952%	1	100	-20.851%
2025-02-04	31.8800	31.8800	31.8800	31.8800	+7.160%	1	99	-17.723%
2025-02-03	29.7500	29.7500	29.7500	29.7500	-8.292%	1	98	-11.832%
2025-01-31	33.3000	33.3000	32.4400	32.4400	-1.846%	10	98	-19.143%
2025-01-30	33.4500	33.4500	33.0500	33.0500	+9.874%	2	97	-20.635%
2025-01-27	30.0800	30.0800	30.0800	30.0800	-2.622%	1	97	-12.799%
2025-01-23	30.8900	30.8900	30.8900	30.8900	+3.311%	1	97	-15.086%
2025-01-22	30.8000	32.1000	29.9000	29.9000	+2.820%	31	98	-12.274%
2025-01-21	28.4300	30.1000	28.4300	29.0800	+13.861%	8	98	-9.801%
2025-01-17	25.0000	25.6700	25.0000	25.5400	+4.458%	16	86	+2.702%
2025-01-16	24.4200	24.4500	24.3500	24.4500	+2.301%	5	86	+7.280%
2025-01-15	24.3100	24.3100	23.9000	23.9000	+1.357%	6	84	+9.749%
2025-01-14	23.0000	23.5800	23.0000	23.5800	+24.105%	29	82	+11.238%
2025-01-03	19.0000	19.0000	19.0000	19.0000	+1.986%	2	61	+38.053%
2024-12-23	18.6300	18.6300	18.6300	18.6300	-5.909%	2	61	+40.794%
2024-12-20	19.8000	19.8000	19.8000	19.8000	+10.000%	1	59	+32.475%
2024-12-19	18.0000	18.0000	18.0000	18.0000	-11.937%	2	58	+45.722%
2024-12-06	20.4400	20.4400	20.4400	20.4400	+7.579%	2	56	+28.327%
2024-11-18	19.0000	19.0000	19.0000	19.0000	-7.498%	4	56	+38.053%
2024-11-06	20.5400	20.5400	20.5400	20.5400	+17.843%	1	56	+27.702%
2024-11-04	17.4300	17.4300	17.4300	17.4300	+1.337%	1	55	+50.488%
2024-11-01	17.2000	17.2000	17.2000	17.2000	-1.602%	4	56	+52.500%
2024-10-30	17.3000	17.4800	17.3000	17.4800	-3.158%	2	54	+50.057%
2024-10-28	18.0500	18.0500	18.0500	18.0500	+12.883%	1	55	+45.319%
2024-10-25	15.7500	15.9900	15.7500	15.9900	-4.537%	12	55	+64.040%
2024-10-24	16.7500	16.7500	16.7500	16.7500	-3.179%	8	52	+56.597%
2024-10-23	17.3000	17.3000	17.3000	17.3000	-22.072%	1	55	+51.618%
2024-10-17	22.2000	22.2000	22.2000	22.2000	+5.363%	1	56	+18.153%
2024-10-10	21.0700	21.0700	21.0700	21.0700	-4.358%	1	55	+24.490%
2024-10-04	22.2300	22.2300	22.0300	22.0300	-1.520%	22	54	+19.065%
2024-10-02	22.3700	22.3700	22.3700	22.3700	-2.527%	4	44	+17.255%
2024-09-30	22.9500	22.9500	22.9500	22.9500	+2.000%	1	40	+14.292%
2024-09-27	23.5500	23.5500	22.5000	22.5000	-6.054%	14	39	+16.578%
2024-09-26	22.7400	23.9500	22.7400	23.9500	+5.275%	10	33	+9.520%
2024-09-24	22.7500	22.7500	22.7500	22.7500	+12.235%	20	24	+15.297%
2024-09-20	20.2700	20.2700	20.2700	20.2700	-3.476%	6	4	+29.403%
2024-09-17	21.0000	21.0000	21.0000	21.0000	0.000%	1	1	+24.905%