Dark

MMM20270115C145
MMM Jan 15 2027 145.00 Call (MMM270115C00145000)
option OPRA

EOD

Sep 16, 2026

23.00+5.991%(+1.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	23.0000	23.0000	23.0000	23.0000	+5.991%	1	127	0.000%
2026-09-14	21.7000	21.7000	21.7000	21.7000	-42.318%	8	127	+5.991%
2026-08-03	37.6200	37.6200	37.6200	37.6200	+8.886%	2	127	-38.862%
2026-07-21	34.5500	34.5500	34.5500	34.5500	+46.709%	3	127	-33.430%
2026-07-17	23.5500	23.5500	23.5500	23.5500	+2.391%	1	129	-2.335%
2026-07-14	23.0000	23.0000	23.0000	23.0000	+16.044%	4	130	0.000%
2026-07-08	19.0000	19.8200	19.0000	19.8200	-17.071%	6	131	+16.044%
2026-07-01	23.9000	23.9000	23.9000	23.9000	-21.122%	3	130	-3.766%
2026-06-24	29.4500	30.3500	29.4500	30.3000	+36.425%	11	130	-24.092%
2026-06-11	22.2100	22.2100	22.2100	22.2100	-7.458%	1	119	+3.557%
2026-06-10	19.3500	24.0000	19.3500	24.0000	+9.091%	8	119	-4.167%
2026-06-09	22.0000	22.0000	22.0000	22.0000	+9.181%	4	121	+4.545%
2026-05-28	19.0000	20.1500	19.0000	20.1500	-8.865%	5	121	+14.144%
2026-05-27	22.0000	22.1100	22.0000	22.1100	+25.625%	5	121	+4.025%
2026-05-19	17.3500	17.6000	17.3500	17.6000	+21.799%	11	124	+30.682%
2026-05-14	14.4500	14.4500	14.4500	14.4500	+8.565%	15	117	+59.170%
2026-05-12	13.4000	13.4000	13.3100	13.3100	-0.672%	15	117	+72.802%
2026-05-11	13.4000	13.4000	13.4000	13.4000	0.000%	2	117	+71.642%
2026-05-01	14.2000	14.2000	13.4000	13.4000	-12.590%	7	105	+71.642%
2026-04-27	15.3300	15.3300	15.3300	15.3300	-19.316%	1	105	+50.033%
2026-04-21	19.0000	19.0000	19.0000	19.0000	-11.628%	4	106	+21.053%
2026-04-20	21.5000	21.5000	21.5000	21.5000	-5.660%	1	106	+6.977%
2026-04-17	22.7900	22.7900	22.7900	22.7900	+3.591%	1	107	+0.921%
2026-04-14	22.0000	22.0000	22.0000	22.0000	+17.333%	4	106	+4.545%
2026-03-23	18.7500	18.7500	18.7500	18.7500	+21.753%	3	106	+22.667%
2026-03-19	15.4000	15.4000	15.4000	15.4000	-14.539%	1	109	+49.351%
2026-03-18	19.0000	19.0000	18.0000	18.0200	-32.000%	10	109	+27.636%
2026-03-05	26.5000	26.5000	26.5000	26.5000	-23.872%	1	102	-13.208%
2026-02-17	33.8500	34.8100	33.8500	34.8100	-7.322%	2	102	-33.927%
2026-02-12	37.5600	37.5600	37.5600	37.5600	+28.410%	2	102	-38.765%
2026-02-05	29.2500	29.2500	29.2500	29.2500	+20.619%	8	102	-21.368%
2026-02-03	24.2500	24.2500	24.2500	24.2500	-4.528%	8	110	-5.155%
2026-01-28	25.7500	25.7500	25.4000	25.4000	-5.047%	4	102	-9.449%
2026-01-26	26.7500	26.7500	26.7500	26.7500	+11.738%	5	105	-14.019%
2026-01-21	23.9400	23.9400	23.9400	23.9400	-2.206%	2	105	-3.926%
2026-01-20	23.0000	24.4800	23.0000	24.4800	-28.421%	21	105	-6.046%
2026-01-16	34.5200	34.5200	34.2000	34.2000	-9.596%	10	87	-32.749%
2026-01-15	37.8300	37.8300	37.8300	37.8300	+30.945%	1	87	-39.202%
2025-12-29	28.8900	28.8900	28.8900	28.8900	-3.378%	1	86	-20.388%
2025-12-18	29.8500	29.9000	29.8500	29.9000	-6.563%	2	86	-23.077%
2025-11-03	32.0000	32.0000	32.0000	32.0000	-16.732%	10	85	-28.125%
2025-10-24	38.5400	38.5400	38.4300	38.4300	+8.713%	4	85	-40.151%
2025-10-22	35.3000	35.3500	35.3000	35.3500	+18.943%	2	82	-34.936%
2025-10-21	29.7200	29.7200	29.7200	29.7200	+17.008%	10	83	-22.611%
2025-10-14	25.4000	25.4000	25.4000	25.4000	-2.082%	1	90	-9.449%
2025-10-09	25.7200	25.9400	25.7200	25.9400	-5.673%	2	90	-11.334%
2025-10-08	27.5000	27.5200	27.5000	27.5000	-1.186%	8	90	-16.364%
2025-10-07	27.8300	27.8300	27.8300	27.8300	+1.384%	1	81	-17.355%
2025-10-06	27.4500	27.4500	27.4500	27.4500	-8.194%	1	81	-16.211%
2025-10-03	29.9000	29.9000	29.9000	29.9000	+0.707%	10	81	-23.077%
2025-10-02	29.4600	29.6900	29.4600	29.6900	+13.451%	2	71	-22.533%
2025-09-29	26.1700	26.1700	26.1700	26.1700	-1.580%	5	71	-12.113%
2025-09-25	26.6500	26.6500	26.5900	26.5900	-6.340%	3	76	-13.501%
2025-09-23	26.2400	28.3900	26.2400	28.3900	+0.035%	4	76	-18.986%
2025-09-17	28.2300	28.3800	28.2300	28.3800	-0.070%	2	79	-18.957%
2025-09-05	28.4000	28.4000	28.4000	28.4000	-1.832%	2	78	-19.014%
2025-08-25	28.9200	28.9300	28.9200	28.9300	+4.971%	2	76	-20.498%
2025-08-20	27.4400	27.5600	27.4400	27.5600	+5.111%	2	77	-16.546%
2025-08-15	25.9300	26.2200	25.9300	26.2200	-11.568%	2	78	-12.281%
2025-08-12	29.4300	29.7000	29.4300	29.6500	+17.379%	3	78	-22.428%
2025-08-07	25.1100	25.2600	25.1100	25.2600	+2.433%	2	78	-8.947%
2025-08-05	24.4900	24.6600	24.4900	24.6600	-5.914%	2	78	-6.732%
2025-07-23	25.8800	26.2100	25.8800	26.2100	+1.275%	2	78	-12.247%
2025-07-22	25.6100	25.8800	25.6100	25.8800	-3.684%	2	77	-11.128%
2025-07-21	26.7500	26.8700	26.7500	26.8700	-5.220%	2	77	-14.403%
2025-06-27	28.1700	28.3500	28.1700	28.3500	+8.496%	2	77	-18.871%
2025-06-26	26.0400	26.1300	26.0400	26.1300	+2.712%	2	77	-11.979%
2025-06-24	25.9000	25.9000	25.4400	25.4400	+13.318%	11	77	-9.591%
2025-06-18	22.5500	22.5500	22.4500	22.4500	-3.731%	10	83	+2.450%
2025-06-17	23.3200	23.3200	23.3200	23.3200	-1.934%	16	83	-1.372%
2025-06-16	23.8800	23.8800	23.7800	23.7800	-6.193%	26	83	-3.280%
2025-06-11	25.2800	25.6700	25.2800	25.3500	+5.625%	5	57	-9.270%
2025-06-10	24.0000	24.0000	24.0000	24.0000	+2.128%	1	55	-4.167%
2025-06-09	24.2000	24.2000	23.5000	23.5000	-5.051%	15	56	-2.128%
2025-06-06	24.6500	24.7500	24.6500	24.7500	0.000%	4	46	-7.071%
2025-06-02	24.7500	24.7500	24.7500	24.7500	-9.506%	1	45	-7.071%
2025-05-22	27.1700	27.3500	27.1700	27.3500	+0.885%	2	46	-15.905%
2025-05-21	27.1100	27.1100	27.1100	27.1100	-9.331%	3	46	-15.160%
2025-05-19	29.4000	30.2000	29.4000	29.9000	+2.327%	12	46	-23.077%
2025-05-16	28.8100	29.2200	28.8100	29.2200	+12.385%	4	47	-21.287%
2025-05-14	26.3500	26.3500	26.0000	26.0000	-7.506%	7	46	-11.538%
2025-05-13	28.8000	28.8000	28.1100	28.1100	+27.657%	2	45	-18.179%
2025-05-09	22.0200	22.0200	22.0200	22.0200	+3.868%	4	43	+4.450%
2025-05-07	21.2000	21.2000	21.2000	21.2000	+3.314%	10	43	+8.491%
2025-04-30	20.5200	20.5200	20.5200	20.5200	-8.800%	3	39	+12.086%
2025-04-23	22.5000	22.5000	22.5000	22.5000	+36.116%	1	36	+2.222%
2025-04-09	16.5300	16.5300	16.5300	16.5300	-12.724%	1	36	+39.141%
2025-04-04	18.6400	18.9400	18.6300	18.9400	-23.102%	6	35	+21.436%
2025-03-28	24.6300	24.6300	24.6300	24.6300	-8.676%	2	38	-6.618%
2025-03-11	26.7800	26.9700	26.7800	26.9700	+0.074%	7	37	-14.720%
2025-03-06	26.9500	26.9500	26.9500	26.9500	-7.863%	1	38	-14.657%
2025-02-27	29.6500	29.6500	29.2500	29.2500	+10.377%	3	38	-21.368%
2025-02-21	26.5000	26.5000	26.5000	26.5000	-12.281%	4	38	-13.208%
2025-01-31	31.3000	31.3000	30.2100	30.2100	+4.172%	4	38	-23.866%
2025-01-24	27.5000	29.0000	27.5000	29.0000	+3.720%	24	39	-20.690%
2025-01-23	27.9000	28.3500	27.9000	27.9600	+1.415%	7	31	-17.740%
2025-01-22	28.0400	28.0400	26.9800	27.5700	+4.829%	4	27	-16.576%
2025-01-21	27.3600	27.3600	26.1000	26.3000	+16.372%	5	23	-12.548%
2025-01-17	22.6000	22.6000	22.6000	22.6000	+44.872%	20	10	+1.770%
2024-11-20	15.6000	15.6000	15.6000	15.6000	-21.013%	1	10	+47.436%
2024-11-11	19.7500	19.7500	19.7500	19.7500	+32.907%	5	9	+16.456%
2024-10-24	14.8600	14.8600	14.8600	14.8600	+4.648%	1	4	+54.778%
2024-10-23	14.2000	14.2000	14.2000	14.2000	-35.455%	1	5	+61.972%
2024-10-22	22.0000	22.0000	22.0000	22.0000	+8.857%	1	4	+4.545%
2024-10-17	20.2100	20.2100	20.2100	20.2100	+0.547%	1	3	+13.805%
2024-10-14	20.1000	20.1000	20.1000	20.1000	-2.047%	1	2	+14.428%
2024-09-25	20.5200	20.5200	20.5200	20.5200	0.000%	1	1	+12.086%