Dark

MMM20270115C150
MMM Jan 15 2027 150.00 Call (MMM270115C00150000)
option OPRA

EOD

Jul 28, 2026

36.00+11.352%(+3.67)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	36.0000	36.0000	36.0000	36.0000	+11.352%	1	1,532	0.000%
2026-07-27	33.2900	33.2900	32.3300	32.3300	+13.439%	4	1,532	+11.352%
2026-07-21	29.9500	31.1400	28.5000	28.5000	+46.304%	8	1,532	+26.316%
2026-07-20	19.4800	19.4800	19.4800	19.4800	+9.932%	1	1,532	+84.805%
2026-07-14	17.7200	17.7200	17.7200	17.7200	-3.957%	1	1,532	+103.160%
2026-07-13	18.5000	18.5000	18.3300	18.4500	+8.529%	5	1,533	+95.122%
2026-07-10	17.0000	17.0000	17.0000	17.0000	+1.796%	2	1,536	+111.765%
2026-07-08	16.9000	17.2500	16.7000	16.7000	-14.578%	4	1,536	+115.569%
2026-07-06	19.2500	19.5500	19.2500	19.5500	-10.280%	15	1,534	+84.143%
2026-07-01	21.7900	21.7900	21.7900	21.7900	-8.059%	1	1,546	+65.213%
2026-06-30	23.7000	23.7000	23.7000	23.7000	-0.629%	15	1,546	+51.899%
2026-06-26	23.8500	23.8500	23.8500	23.8500	-10.000%	1	1,561	+50.943%
2026-06-25	26.5000	26.5000	26.5000	26.5000	+2.713%	5	1,560	+35.849%
2026-06-24	25.0000	26.8500	25.0000	25.8000	+15.230%	28	1,557	+39.535%
2026-06-23	22.4100	22.6100	22.3900	22.3900	+10.842%	4	1,558	+60.786%
2026-06-15	21.8600	22.0400	20.2000	20.2000	-0.198%	11	1,560	+78.218%
2026-06-12	20.2400	20.2400	20.2400	20.2400	+10.300%	1	1,555	+77.866%
2026-06-11	18.3500	18.3500	18.3500	18.3500	-3.927%	1	1,556	+96.185%
2026-06-09	18.4000	19.1000	18.4000	19.1000	+6.111%	2	1,557	+88.482%
2026-06-08	18.0000	18.0000	18.0000	18.0000	+4.956%	1	1,557	+100.000%
2026-06-03	16.7500	17.1500	16.4600	17.1500	+2.879%	4	1,557	+109.913%
2026-06-02	16.6600	16.6700	16.6600	16.6700	+16.982%	2	1,557	+115.957%
2026-06-01	14.2500	14.2500	14.2500	14.2500	-11.491%	4	1,557	+152.632%
2026-05-28	17.4500	17.4500	16.1000	16.1000	-7.895%	3	1,561	+123.602%
2026-05-26	17.4800	17.4800	17.4800	17.4800	+7.901%	1	1,563	+105.950%
2026-05-21	16.2000	16.2000	16.2000	16.2000	+8.361%	2	1,563	+122.222%
2026-05-19	14.8000	14.9500	14.8000	14.9500	-9.394%	12	1,563	+140.803%
2026-05-18	14.0000	16.9500	14.0000	16.5000	+30.126%	13	1,562	+118.182%
2026-05-15	12.2000	12.6800	12.2000	12.6800	+1.440%	4	1,562	+183.912%
2026-05-14	12.3000	12.5000	12.3000	12.5000	-10.778%	3	1,561	+188.000%
2026-05-13	13.2000	14.0100	13.2000	14.0100	+21.299%	3	1,558	+156.959%
2026-05-12	11.2000	11.5500	11.2000	11.5500	-3.750%	2	1,558	+211.688%
2026-05-11	12.0000	12.0000	12.0000	12.0000	+5.634%	15	1,558	+200.000%
2026-05-08	11.3600	11.3600	11.3600	11.3600	-10.551%	1	1,543	+216.901%
2026-05-07	12.8500	12.8500	12.6900	12.7000	-5.926%	13	1,543	+183.465%
2026-05-06	13.0000	13.5000	13.0000	13.5000	+16.379%	2	1,541	+166.667%
2026-05-04	11.6000	11.6000	11.6000	11.6000	-5.691%	2	1,541	+210.345%
2026-04-29	12.4000	12.4000	12.1000	12.3000	-5.385%	1,015	1,539	+192.683%
2026-04-28	12.3500	13.0000	12.3500	13.0000	-2.622%	3	798	+176.923%
2026-04-24	13.3500	13.3500	13.3500	13.3500	+3.569%	1	797	+169.663%
2026-04-23	12.8900	12.8900	12.8900	12.8900	-5.221%	2	796	+179.286%
2026-04-22	13.6000	13.6000	13.6000	13.6000	-9.333%	12	795	+164.706%
2026-04-21	15.1000	15.1000	15.0000	15.0000	-15.014%	4	783	+140.000%
2026-04-20	17.6000	17.6500	17.6000	17.6500	-12.363%	6	783	+103.966%
2026-04-17	20.1400	20.1400	20.1400	20.1400	+37.474%	1	778	+78.749%
2026-04-06	14.6500	14.6500	14.6500	14.6500	+1.034%	3	778	+145.734%
2026-03-31	14.5000	14.5000	14.5000	14.5000	+14.897%	4	778	+148.276%
2026-03-20	12.8500	13.1500	12.6200	12.6200	-9.857%	9	774	+185.261%
2026-03-19	14.0000	14.0000	14.0000	14.0000	-10.657%	2	767	+157.143%
2026-03-18	15.0000	15.6700	15.0000	15.6700	-9.683%	2	766	+129.738%
2026-03-17	18.5000	18.7500	17.3500	17.3500	-4.932%	5	767	+107.493%
2026-03-16	18.4000	18.4000	17.2500	18.2500	+10.606%	8	767	+97.260%
2026-03-09	17.9500	17.9500	16.5000	16.5000	-29.397%	12	762	+118.182%
2026-03-03	23.3700	23.3700	23.3700	23.3700	-14.333%	1	753	+54.044%
2026-02-27	27.2800	27.2800	27.2800	27.2800	-10.733%	5	753	+31.965%
2026-02-17	30.5400	30.7500	30.5400	30.5600	-10.669%	3	748	+17.801%
2026-02-12	34.2100	34.2100	34.2100	34.2100	+1.213%	1	745	+5.232%
2026-02-11	33.7000	33.8000	33.7000	33.8000	-0.588%	4	745	+6.509%
2026-02-10	33.3400	34.0000	33.3400	34.0000	+2.719%	2	742	+5.882%
2026-02-06	30.0000	33.1000	30.0000	33.1000	+18.004%	4	741	+8.761%
2026-02-05	28.1000	28.1000	28.0500	28.0500	+6.857%	2	742	+28.342%
2026-02-04	24.5000	26.2500	24.5000	26.2500	+43.836%	4	743	+37.143%
2026-02-02	18.2500	18.2500	18.2500	18.2500	-15.116%	4	742	+97.260%
2026-01-28	21.5000	21.5000	21.5000	21.5000	-17.625%	1	742	+67.442%
2026-01-23	26.1000	26.1000	26.1000	26.1000	+20.166%	1	742	+37.931%
2026-01-22	21.7200	21.7200	21.7200	21.7200	+6.210%	1	743	+65.746%
2026-01-21	21.9400	21.9400	20.4500	20.4500	-1.446%	8	744	+76.039%
2026-01-20	24.5300	24.5300	20.5000	20.7500	-35.937%	8	744	+73.494%
2026-01-16	32.3900	32.3900	32.3900	32.3900	-1.848%	1	748	+11.145%
2026-01-15	33.7500	33.8500	33.0000	33.0000	+6.452%	8	748	+9.091%
2026-01-14	31.0000	31.0000	31.0000	31.0000	+3.333%	1	751	+16.129%
2026-01-12	30.0500	30.0500	29.3000	30.0000	+19.952%	5	750	+20.000%
2026-01-08	25.0100	25.0100	25.0100	25.0100	-1.767%	2	752	+43.942%
2025-12-31	25.4600	25.4600	25.4600	25.4600	-1.888%	2	750	+41.398%
2025-12-30	25.9500	25.9500	25.9500	25.9500	+4.469%	2	750	+38.728%
2025-12-23	24.8400	24.8400	24.8400	24.8400	-0.878%	2	748	+44.928%
2025-12-22	25.5800	25.5800	25.0600	25.0600	-6.493%	3	748	+43.655%
2025-12-19	27.3000	27.3000	26.8000	26.8000	-0.741%	5	748	+34.328%
2025-12-18	27.0000	27.0000	27.0000	27.0000	+0.559%	68	751	+33.333%
2025-12-17	26.8500	26.8500	26.8500	26.8500	-9.352%	2	751	+34.078%
2025-12-16	29.6200	29.6200	29.6200	29.6200	-7.582%	4	749	+21.540%
2025-12-12	32.0500	32.0500	32.0500	32.0500	+14.710%	3	749	+12.324%
2025-12-08	29.6500	29.6500	27.0000	27.9400	-19.713%	9	749	+28.848%
2025-11-26	35.0000	35.0000	34.8000	34.8000	+5.455%	745	853	+3.448%
2025-11-24	33.0000	33.0000	33.0000	33.0000	+4.762%	2	853	+9.091%
2025-11-20	31.5000	31.5000	31.5000	31.5000	-2.174%	1	855	+14.286%
2025-11-19	32.2000	32.2000	32.2000	32.2000	-1.679%	1	855	+11.801%
2025-11-14	32.7500	32.7500	32.7500	32.7500	-4.852%	1	855	+9.924%
2025-11-13	34.5600	34.5600	34.4000	34.4200	-0.807%	7	856	+4.590%
2025-11-12	34.8000	34.8000	34.6500	34.7000	+8.370%	12	856	+3.746%
2025-11-11	32.0200	32.0200	32.0200	32.0200	+8.542%	2	850	+12.430%
2025-11-07	29.5000	29.5000	29.5000	29.5000	0.000%	8	850	+22.034%
2025-11-05	29.5000	29.5000	29.5000	29.5000	-10.198%	2	857	+22.034%
2025-10-30	32.8500	32.8500	32.8500	32.8500	+9.064%	7	855	+9.589%
2025-10-29	30.1200	30.1200	30.1200	30.1200	-8.727%	1	862	+19.522%
2025-10-24	35.2100	35.2100	33.0000	33.0000	-5.714%	11	862	+9.091%
2025-10-23	33.1000	35.0000	33.1000	35.0000	+11.111%	2	862	+2.857%
2025-10-22	31.9700	31.9700	31.5000	31.5000	+2.273%	3	862	+14.286%
2025-10-21	24.0000	30.8000	24.0000	30.8000	+29.412%	3	863	+16.883%
2025-10-20	24.0000	24.0000	23.8000	23.8000	+2.586%	2	864	+51.261%
2025-10-17	23.2000	23.2000	23.2000	23.2000	-5.306%	2	862	+55.172%
2025-10-15	23.9600	24.5000	23.8000	24.5000	+16.667%	7	864	+46.939%
2025-10-14	21.0000	21.0000	21.0000	21.0000	-6.250%	1	864	+71.429%
2025-10-13	22.4000	22.4000	22.4000	22.4000	+4.429%	1	865	+60.714%
2025-10-10	22.1700	22.5500	21.4500	21.4500	-7.900%	107	865	+67.832%
2025-10-09	23.0900	23.2900	23.0900	23.2900	-8.595%	2	853	+54.573%
2025-10-08	25.5000	25.5000	25.4800	25.4800	+1.031%	2	853	+41.287%
2025-10-07	25.1000	25.2200	25.1000	25.2200	-7.956%	2	853	+42.744%
2025-10-02	26.4300	27.6000	26.4300	27.4000	+8.087%	403	853	+31.387%
2025-10-01	25.3800	25.3800	25.3500	25.3500	+4.321%	3	460	+42.012%
2025-09-30	24.0100	24.3000	24.0100	24.3000	+5.195%	2	462	+48.148%
2025-09-25	23.8800	23.8800	23.1000	23.1000	-7.600%	3	462	+55.844%
2025-09-24	25.0000	25.0000	25.0000	25.0000	+0.604%	87	460	+44.000%
2025-09-22	24.8500	24.8500	24.8500	24.8500	-2.549%	1	546	+44.869%
2025-09-19	25.5000	25.5000	25.5000	25.5000	+2.823%	2	546	+41.176%
2025-09-18	24.7500	24.8000	24.7500	24.8000	+1.266%	5	548	+45.161%
2025-09-17	25.5700	25.5700	24.4900	24.4900	-4.819%	5	549	+46.999%
2025-09-16	25.7300	25.7300	25.7300	25.7300	-0.155%	1	551	+39.914%
2025-09-15	25.7700	25.7700	25.7700	25.7700	-4.838%	1	551	+39.697%
2025-09-12	27.2500	27.2500	27.0800	27.0800	+3.994%	2	551	+32.939%
2025-09-11	25.8200	26.0400	25.8200	26.0400	+9.412%	2	553	+38.249%
2025-09-10	23.8000	23.8000	23.8000	23.8000	+4.386%	2	553	+51.261%
2025-09-09	22.2500	22.8000	22.2500	22.8000	-6.977%	5	556	+57.895%
2025-09-05	24.3500	24.5100	24.3500	24.5100	+1.072%	2	556	+46.879%
2025-09-04	23.2000	24.3500	22.8000	24.2500	+6.640%	15	557	+48.454%
2025-09-03	22.7400	22.7400	22.7400	22.7400	-12.370%	1	556	+58.311%
2025-08-29	25.6500	25.9500	25.6500	25.9500	-2.297%	2	555	+38.728%
2025-08-28	27.0200	27.0200	26.2400	26.5600	+5.775%	4	555	+35.542%
2025-08-26	24.9500	25.1100	24.9500	25.1100	-3.423%	2	557	+43.369%
2025-08-25	25.8200	26.0000	25.8200	26.0000	-3.130%	2	556	+38.462%
2025-08-22	26.8000	26.8900	26.8000	26.8400	+9.106%	3	556	+34.128%
2025-08-21	24.1800	24.6000	24.1800	24.6000	0.000%	3	556	+46.341%
2025-08-20	24.6900	24.6900	24.4400	24.6000	+4.681%	10	555	+46.341%
2025-08-19	23.9200	24.1400	23.5000	23.5000	-0.255%	5	554	+53.191%
2025-08-15	23.2400	23.5600	23.2400	23.5600	-12.090%	2	557	+52.801%
2025-08-14	26.8000	26.8000	26.8000	26.8000	-2.545%	2	557	+34.328%
2025-08-13	27.5000	27.5000	27.5000	27.5000	+5.932%	1	559	+30.909%
2025-08-12	25.9600	25.9600	25.9600	25.9600	+4.467%	5	560	+38.675%
2025-08-11	24.6000	24.8500	24.6000	24.8500	+7.066%	16	565	+44.869%
2025-08-08	23.2100	23.2100	23.2100	23.2100	0.000%	1	581	+55.106%
2025-08-07	23.2100	23.2100	23.2100	23.2100	+4.315%	7	582	+55.106%
2025-08-05	22.0000	22.2500	22.0000	22.2500	+10.149%	7	589	+61.798%
2025-08-04	19.9000	20.4000	19.9000	20.2000	+5.208%	18	594	+78.218%
2025-08-01	19.2000	19.2000	19.2000	19.2000	-6.250%	1	588	+87.500%
2025-07-30	21.8800	22.0400	20.4800	20.4800	-12.814%	3	589	+75.781%
2025-07-28	23.8400	23.8500	23.4900	23.4900	+4.400%	6	590	+53.257%
2025-07-25	22.5000	22.5000	22.5000	22.5000	+0.897%	1	590	+60.000%
2025-07-24	21.5800	22.6200	21.5800	22.3000	-1.284%	4	591	+61.435%
2025-07-23	22.6200	22.6200	22.5900	22.5900	-5.362%	2	592	+59.363%
2025-07-21	22.3000	23.8700	22.2800	23.8700	-2.967%	12	592	+50.817%
2025-07-18	27.5000	27.5000	23.9500	24.6000	-16.184%	7	580	+46.341%
2025-07-17	27.7800	29.3500	27.7800	29.3500	+8.503%	398	573	+22.658%
2025-07-16	26.8500	27.0500	26.8500	27.0500	-3.496%	2	179	+33.087%
2025-07-15	27.8500	28.0300	27.8500	28.0300	-2.674%	2	180	+28.434%
2025-07-14	28.3000	28.8000	28.3000	28.8000	+1.587%	2	179	+25.000%
2025-07-10	28.3500	28.3500	28.3500	28.3500	+6.981%	1	177	+26.984%
2025-07-08	26.5200	26.5200	26.5000	26.5000	+6.640%	2	177	+35.849%
2025-07-07	24.8000	24.8500	24.8000	24.8500	+1.719%	6	177	+44.869%
2025-07-03	27.3500	27.3500	24.1000	24.4300	-7.985%	4	172	+47.360%
2025-07-02	26.3500	26.6000	26.3500	26.5500	+0.683%	45	172	+35.593%
2025-07-01	26.3700	26.3700	26.3700	26.3700	+5.480%	1	144	+36.519%
2025-06-30	25.0000	25.0000	25.0000	25.0000	+4.603%	2	143	+44.000%
2025-06-26	23.5800	23.9000	23.5800	23.9000	+6.222%	15	143	+50.628%
2025-06-25	22.5000	22.5000	22.5000	22.5000	-6.250%	1	143	+60.000%
2025-06-24	23.7700	24.0000	23.7700	24.0000	+19.403%	2	142	+50.000%
2025-06-13	20.1000	20.1000	20.1000	20.1000	-13.250%	4	141	+79.104%
2025-06-11	22.7900	23.1700	22.7900	23.1700	+1.891%	2	139	+55.373%
2025-06-04	22.7400	22.7400	22.7400	22.7400	-5.250%	1	138	+58.311%
2025-05-30	24.3000	24.3000	24.0000	24.0000	-1.800%	4	137	+50.000%
2025-05-23	24.2200	24.4400	24.2200	24.4400	-2.552%	4	137	+47.300%
2025-05-22	24.4700	25.0800	24.4700	25.0800	-7.111%	3	137	+43.541%
2025-05-19	27.0000	27.0000	27.0000	27.0000	+15.385%	3	137	+33.333%
2025-05-14	23.4000	23.4000	23.4000	23.4000	+13.869%	1	137	+53.846%
2025-05-02	20.0000	20.5500	20.0000	20.5500	+16.761%	14	138	+75.182%
2025-04-24	17.6000	17.6000	17.6000	17.6000	-7.124%	1	137	+104.545%
2025-04-23	18.9500	18.9500	18.9500	18.9500	+21.630%	2	137	+89.974%
2025-04-22	15.5800	15.5800	15.5800	15.5800	-8.407%	1	135	+131.065%
2025-04-10	16.9500	17.0100	16.9500	17.0100	+13.023%	2	135	+111.640%
2025-04-09	15.0500	15.0500	15.0500	15.0500	-7.099%	4	136	+139.203%
2025-04-08	16.2000	16.2000	16.2000	16.2000	+8.000%	1	136	+122.222%
2025-04-04	15.5000	15.5000	15.0000	15.0000	-27.746%	4	137	+140.000%
2025-04-03	20.5500	20.7600	20.5500	20.7600	-13.859%	4	137	+73.410%
2025-04-02	24.1000	24.1000	24.1000	24.1000	+3.035%	1	138	+49.378%
2025-03-28	23.3900	23.3900	23.3900	23.3900	-6.887%	2	138	+53.912%
2025-03-27	25.1200	25.1200	25.1200	25.1200	-11.080%	1	138	+43.312%
2025-03-25	28.2500	28.2500	28.2500	28.2500	+0.605%	2	137	+27.434%
2025-03-24	28.0800	28.0800	28.0800	28.0800	+8.125%	1	135	+28.205%
2025-03-21	25.9700	25.9700	25.9700	25.9700	-7.580%	4	134	+38.621%
2025-03-20	28.1000	28.1000	28.1000	28.1000	+13.765%	3	132	+28.114%
2025-03-13	24.7000	24.7000	24.7000	24.7000	-3.099%	1	129	+45.749%
2025-03-11	24.0400	25.4900	24.0400	25.4900	+1.554%	23	129	+41.232%
2025-03-10	22.8500	25.4000	22.8500	25.1000	+4.193%	5	140	+43.426%
2025-03-07	24.0900	24.0900	24.0900	24.0900	-14.574%	4	139	+49.440%
2025-03-03	29.8200	29.8200	28.2000	28.2000	-1.191%	2	137	+27.660%
2025-02-28	28.0000	28.5400	28.0000	28.5400	+6.294%	8	135	+26.139%
2025-02-27	27.0800	27.0800	26.8500	26.8500	+3.230%	2	136	+34.078%
2025-02-19	26.0100	26.0100	26.0100	26.0100	+1.206%	1	136	+38.408%
2025-02-18	25.4200	25.7000	25.4200	25.7000	+1.581%	2	136	+40.078%
2025-02-14	25.3000	25.3000	25.3000	25.3000	-0.784%	134	68	+42.292%
2025-02-07	25.7700	25.7700	25.5000	25.5000	-4.494%	10	68	+41.176%
2025-02-06	27.6500	27.6500	26.7000	26.7000	+0.755%	31	64	+34.831%
2025-02-03	26.5000	26.5000	26.5000	26.5000	-4.676%	2	93	+35.849%
2025-01-31	28.5500	28.5500	27.8000	27.8000	-0.997%	4	91	+29.496%
2025-01-30	28.0800	28.0800	28.0800	28.0800	+7.380%	1	90	+28.205%
2025-01-28	27.6000	27.6000	25.7500	26.1500	-0.381%	6	90	+37.667%
2025-01-27	25.2600	26.2500	25.2600	26.2500	+1.744%	5	86	+37.143%
2025-01-24	25.2000	25.8000	25.2000	25.8000	-4.656%	48	84	+39.535%
2025-01-23	25.5000	27.0600	25.5000	27.0600	+3.877%	11	61	+33.038%
2025-01-22	25.8000	26.0500	24.3000	26.0500	-0.192%	27	54	+38.196%
2025-01-21	21.4500	26.1000	21.4500	26.1000	+31.619%	11	31	+37.931%
2025-01-16	19.6500	19.8300	19.6500	19.8300	+3.822%	4	26	+81.543%
2025-01-15	19.0000	19.1000	19.0000	19.1000	+2.139%	2	22	+88.482%
2025-01-14	18.7000	18.7000	18.7000	18.7000	+24.667%	5	21	+92.513%
2024-12-10	15.0000	15.0000	15.0000	15.0000	-6.658%	1	19	+140.000%
2024-12-09	16.0700	16.0700	16.0700	16.0700	+10.371%	2	18	+124.020%
2024-12-04	14.4200	14.7000	14.4200	14.5600	-9.000%	5	20	+147.253%
2024-11-29	16.0000	16.0000	16.0000	16.0000	+13.879%	4	16	+125.000%
2024-11-21	14.4000	14.4000	14.0500	14.0500	-5.705%	2	16	+156.228%
2024-11-12	15.1500	15.1500	14.9000	14.9000	-12.353%	2	17	+141.611%
2024-11-07	17.0000	17.0000	17.0000	17.0000	0.000%	1	17	+111.765%
2024-11-06	15.8100	17.0000	15.8100	17.0000	+22.744%	2	17	+111.765%
2024-11-01	13.8500	13.8500	13.8500	13.8500	+0.362%	2	15	+159.928%
2024-10-30	13.8000	13.8000	13.8000	13.8000	-4.762%	1	15	+160.870%
2024-10-29	14.4900	14.4900	14.4900	14.4900	-3.400%	1	15	+148.447%
2024-10-28	15.0000	15.0000	15.0000	15.0000	+10.294%	1	14	+140.000%
2024-10-24	13.5000	13.6000	13.5000	13.6000	+4.615%	3	14	+164.706%
2024-10-23	13.0000	13.0000	13.0000	13.0000	-20.683%	2	11	+176.923%
2024-10-22	16.3900	16.3900	16.3900	16.3900	-10.241%	5	12	+119.646%
2024-10-04	18.2600	18.2600	18.2600	18.2600	+1.276%	2	7	+97.152%
2024-10-01	18.0600	18.0600	18.0300	18.0300	-0.934%	2	6	+99.667%
2024-09-30	18.1900	18.2000	18.1900	18.2000	+4.718%	2	4	+97.802%
2024-09-23	17.3800	17.3800	17.3800	17.3800	0.000%	1	2	+107.135%
2024-09-19	17.3800	17.3800	17.3800	17.3800	0.000%	1	1	+107.135%