Dark

MMM20270115C155
MMM Jan 15 2027 155.00 Call (MMM270115C00155000)
option OPRA

EOD

Aug 4, 2026

28.54-13.489%(-4.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	28.5400	28.5400	28.5400	28.5400	-13.489%	1	200	0.000%
2026-07-28	32.9900	32.9900	32.9900	32.9900	+15.876%	3	200	-13.489%
2026-07-27	28.4700	28.4700	28.4700	28.4700	+21.407%	3	201	+0.246%
2026-07-23	23.4500	23.4500	23.4500	23.4500	-13.180%	1	201	+21.706%
2026-07-21	22.7500	27.2600	22.7500	27.0100	+64.495%	7	200	+5.665%
2026-07-15	16.4200	16.4200	16.4200	16.4200	+6.971%	1	199	+73.812%
2026-07-13	15.3500	15.3500	15.3500	15.3500	-2.540%	2	198	+85.928%
2026-07-10	15.7500	15.7500	15.7500	15.7500	+11.702%	1	198	+81.206%
2026-07-08	14.2000	14.2000	14.1000	14.1000	-9.731%	12	199	+102.411%
2026-07-07	15.6200	15.6200	15.6200	15.6200	-31.038%	1	199	+82.714%
2026-06-24	22.6500	22.6500	22.6500	22.6500	+19.211%	1	199	+26.004%
2026-06-23	19.0000	19.0000	19.0000	19.0000	+1.877%	1	198	+50.211%
2026-06-18	18.6500	18.6500	18.6500	18.6500	-7.810%	1	197	+53.029%
2026-06-17	20.2300	20.2300	20.2300	20.2300	+20.417%	2	197	+41.078%
2026-06-12	16.8000	16.8000	16.8000	16.8000	-2.496%	1	197	+69.881%
2026-06-11	16.7200	17.2300	16.5500	17.2300	+26.691%	4	198	+65.641%
2026-06-03	13.6000	13.6000	13.6000	13.6000	+12.490%	3	198	+109.853%
2026-06-01	12.0900	12.0900	12.0900	12.0900	-15.632%	1	198	+136.063%
2026-05-29	14.1600	14.3300	14.1600	14.3300	+5.368%	2	198	+99.163%
2026-05-28	15.1000	15.1000	13.5500	13.6000	-16.308%	10	196	+109.853%
2026-05-27	16.2500	16.2500	16.2500	16.2500	+10.544%	1	190	+75.631%
2026-05-26	15.0200	15.0200	14.7000	14.7000	+5.000%	3	189	+94.150%
2026-05-21	14.0000	14.0000	14.0000	14.0000	+3.704%	9	189	+103.857%
2026-05-18	11.0000	13.5000	11.0000	13.5000	+28.571%	6	189	+111.407%
2026-05-15	10.4000	10.6500	10.4000	10.5000	+0.478%	50	189	+171.810%
2026-05-14	10.4500	10.5000	10.4500	10.4500	-6.025%	9	142	+173.110%
2026-05-06	11.1200	11.1200	11.1200	11.1200	+17.423%	1	149	+156.655%
2026-05-04	9.4700	9.4700	9.4700	9.4700	-12.558%	1	149	+201.373%
2026-04-28	10.8300	10.8300	10.8300	10.8300	-0.184%	1	148	+163.527%
2026-04-27	11.5000	11.5000	10.8500	10.8500	-32.983%	7	149	+163.041%
2026-04-21	16.1900	16.1900	16.1900	16.1900	+7.006%	1	148	+76.282%
2026-04-20	15.5500	15.5500	15.1300	15.1300	+5.583%	2	148	+88.632%
2026-04-15	14.3300	14.3300	14.3300	14.3300	-1.172%	1	146	+99.163%
2026-04-08	14.2000	14.5000	14.2000	14.5000	+14.625%	8	145	+96.828%
2026-04-06	12.3500	12.6500	12.3500	12.6500	+2.846%	3	139	+125.613%
2026-04-02	12.5500	12.5500	12.3000	12.3000	-1.600%	4	134	+132.033%
2026-03-31	12.2500	12.5000	12.2500	12.5000	+1.215%	6	134	+128.320%
2026-03-30	12.3500	12.3500	12.3500	12.3500	+10.762%	1	128	+131.093%
2026-03-20	11.4500	11.4500	11.1500	11.1500	-28.065%	2	127	+155.964%
2026-03-16	15.5000	15.5000	15.5000	15.5000	-24.537%	4	125	+84.129%
2026-03-03	20.5400	20.5400	20.5400	20.5400	-24.624%	1	125	+38.948%
2026-02-26	27.1500	27.3000	27.0500	27.2500	-5.611%	52	125	+4.734%
2026-02-17	28.8700	28.8700	28.8700	28.8700	-6.570%	1	100	-1.143%
2026-02-11	30.9000	30.9000	30.9000	30.9000	+12.405%	1	99	-7.638%
2026-02-09	27.4900	27.4900	27.4900	27.4900	+9.960%	1	99	+3.820%
2026-02-05	22.6500	25.0000	22.6500	25.0000	+25.000%	25	99	+14.160%
2026-02-04	20.0000	20.0000	20.0000	20.0000	+17.647%	1	99	+42.700%
2026-02-03	17.5200	17.5200	17.0000	17.0000	+7.053%	2	99	+67.882%
2026-02-02	15.3500	15.8800	15.0000	15.8800	-19.513%	6	100	+79.723%
2026-01-28	19.7300	19.7300	19.7300	19.7300	-5.144%	5	101	+44.653%
2026-01-27	20.8000	20.8000	20.8000	20.8000	-3.793%	1	106	+37.212%
2026-01-22	18.8500	21.6200	18.8500	21.6200	+19.911%	4	106	+32.007%
2026-01-21	20.0000	20.0000	18.0300	18.0300	-1.744%	3	108	+58.292%
2026-01-20	20.6200	20.6200	17.9000	18.3500	-36.174%	33	109	+55.531%
2026-01-13	28.7500	28.7500	28.7500	28.7500	+28.348%	1	79	-0.730%
2026-01-02	22.4000	22.4000	22.4000	22.4000	-1.754%	1	79	+27.411%
2025-12-30	22.8500	22.8500	22.8000	22.8000	+1.333%	2	79	+25.175%
2025-12-26	22.5000	22.5000	22.5000	22.5000	+2.226%	1	78	+26.844%
2025-12-24	22.0100	22.0100	22.0100	22.0100	+2.563%	5	82	+29.668%
2025-12-23	21.4600	21.4600	21.4600	21.4600	-12.408%	4	82	+32.992%
2025-12-19	24.5000	24.5000	24.5000	24.5000	-7.547%	4	82	+16.490%
2025-12-10	26.4500	26.5000	26.4500	26.5000	-6.195%	2	78	+7.698%
2025-12-05	28.2500	28.2500	28.2500	28.2500	+0.177%	3	77	+1.027%
2025-11-21	28.2000	28.2000	28.2000	28.2000	-8.590%	1	78	+1.206%
2025-11-11	30.9000	30.9000	30.8500	30.8500	+24.395%	2	79	-7.488%
2025-11-05	24.8000	24.8000	24.8000	24.8000	-1.195%	2	79	+15.081%
2025-11-04	25.1500	25.1500	25.0000	25.1000	-9.321%	14	80	+13.705%
2025-11-03	28.0000	28.0000	27.6800	27.6800	-6.010%	2	75	+3.107%
2025-10-27	29.4500	29.4500	29.4500	29.4500	-7.940%	1	75	-3.090%
2025-10-24	31.9900	31.9900	31.9900	31.9900	+6.633%	1	75	-10.785%
2025-10-23	30.0000	30.0000	30.0000	30.0000	+7.143%	2	76	-4.867%
2025-10-22	28.0000	28.0000	28.0000	28.0000	+6.911%	2	78	+1.929%
2025-10-21	27.0000	27.4300	26.1900	26.1900	+16.400%	5	80	+8.973%
2025-10-20	21.8500	22.5700	21.8500	22.5000	+11.663%	4	83	+26.844%
2025-10-16	20.1500	20.1500	20.1500	20.1500	+0.249%	2	81	+41.638%
2025-10-14	21.0600	21.2800	20.1000	20.1000	-0.888%	3	83	+41.990%
2025-10-09	20.3000	20.3000	20.2800	20.2800	-4.520%	2	82	+40.730%
2025-10-08	22.2700	22.8000	21.2400	21.2400	-7.652%	14	80	+34.369%
2025-10-06	24.6000	24.6000	23.0000	23.0000	-8.293%	2	68	+24.087%
2025-10-03	25.1200	25.1200	25.0800	25.0800	+4.456%	2	66	+13.796%
2025-10-02	23.8500	24.0100	23.8500	24.0100	+6.996%	2	65	+18.867%
2025-10-01	22.9500	22.9500	22.4400	22.4400	+6.755%	3	65	+27.184%
2025-09-29	20.8600	21.2100	20.8600	21.0200	-9.004%	4	63	+35.775%
2025-09-24	23.1000	23.1000	23.1000	23.1000	+5.000%	2	61	+23.550%
2025-09-19	22.0000	22.0000	22.0000	22.0000	-1.390%	1	59	+29.727%
2025-09-18	21.7000	22.3100	21.7000	22.3100	-2.789%	33	59	+27.925%
2025-09-17	22.9500	22.9500	22.9500	22.9500	+8.357%	1	67	+24.357%
2025-09-16	21.2200	21.2200	21.1800	21.1800	-6.283%	2	67	+34.750%
2025-09-15	22.6000	22.6000	22.6000	22.6000	-3.087%	15	67	+26.283%
2025-09-11	23.1800	23.3200	23.1800	23.3200	+12.930%	2	52	+22.384%
2025-09-10	20.6500	20.6500	20.6500	20.6500	-5.578%	10	51	+38.208%
2025-09-05	21.7700	21.8700	21.7700	21.8700	+2.918%	2	50	+30.498%
2025-09-04	20.7900	21.2500	20.7900	21.2500	-10.714%	11	50	+34.306%
2025-08-28	23.6900	23.8000	23.6900	23.8000	+1.709%	2	42	+19.916%
2025-08-27	23.4600	23.4600	23.4000	23.4000	-0.298%	2	42	+21.966%
2025-08-25	23.2200	23.4700	23.2200	23.4700	-4.204%	2	42	+21.602%
2025-08-22	23.9000	24.5000	23.9000	24.5000	+9.669%	3	42	+16.490%
2025-08-20	22.3000	22.3400	22.3000	22.3400	-10.281%	2	44	+27.753%
2025-08-13	24.9000	24.9000	24.9000	24.9000	+5.822%	3	43	+14.618%
2025-08-12	23.3400	23.5300	23.3400	23.5300	+15.456%	2	46	+21.292%
2025-08-07	20.3900	20.3900	20.3800	20.3800	-2.814%	3	46	+40.039%
2025-07-28	20.9700	20.9700	20.9700	20.9700	+5.696%	2	46	+36.099%
2025-07-24	20.1300	20.3500	19.8400	19.8400	-2.745%	3	48	+43.851%
2025-07-23	21.0000	21.1900	20.4000	20.4000	-3.455%	3	48	+39.902%
2025-07-18	19.2000	21.1300	19.2000	21.1300	-16.118%	8	48	+35.069%
2025-07-16	24.9600	25.1900	24.9600	25.1900	-1.793%	4	54	+13.299%
2025-07-15	25.6500	25.6500	25.6500	25.6500	+1.786%	4	55	+11.267%
2025-07-14	25.2000	25.2000	25.2000	25.2000	+2.024%	2	51	+13.254%
2025-07-01	24.7000	24.7000	24.7000	24.7000	+9.051%	4	51	+15.547%
2025-06-30	22.6500	22.6500	22.6500	22.6500	+4.619%	1	47	+26.004%
2025-06-26	21.2700	21.6500	21.2700	21.6500	+8.250%	11	46	+31.824%
2025-06-23	20.0000	20.0000	20.0000	20.0000	-4.352%	2	40	+42.700%
2025-06-11	20.8200	20.9100	20.8200	20.9100	+3.978%	2	40	+36.490%
2025-06-06	20.1100	20.1100	20.1100	20.1100	-10.622%	2	40	+41.919%
2025-05-29	22.5000	22.5000	22.5000	22.5000	+0.671%	1	39	+26.844%
2025-05-28	22.2500	22.3500	22.2500	22.3500	+0.721%	2	39	+27.696%
2025-05-23	21.8700	22.1900	21.8700	22.1900	-2.117%	4	39	+28.616%
2025-05-21	22.6700	22.6700	22.6700	22.6700	-6.322%	1	39	+25.893%
2025-05-19	24.1900	24.2000	24.1900	24.2000	+7.270%	10	39	+17.934%
2025-05-16	22.5600	22.5600	22.5600	22.5600	+3.486%	2	29	+26.507%
2025-05-15	21.8000	21.8000	21.8000	21.8000	+3.318%	1	29	+30.917%
2025-05-14	20.8000	21.1000	20.8000	21.1000	+19.750%	3	30	+35.261%
2025-05-05	17.6200	17.6200	17.6200	17.6200	-1.011%	1	30	+61.975%
2025-05-02	17.8000	17.8000	17.8000	17.8000	-1.712%	2	29	+60.337%
2025-04-23	18.1100	18.1100	18.1100	18.1100	+52.827%	1	28	+57.592%
2025-04-21	11.8500	11.8500	11.8500	11.8500	-36.461%	2	29	+140.844%
2025-04-03	18.6500	18.6500	18.6500	18.6500	-27.148%	1	27	+53.029%
2025-03-12	25.6000	25.6000	25.6000	25.6000	+10.583%	1	27	+11.484%
2025-03-04	23.1500	23.1500	23.1500	23.1500	-14.132%	2	27	+23.283%
2025-02-28	26.9600	26.9600	26.9600	26.9600	+9.194%	2	29	+5.861%
2025-02-27	24.6700	24.6900	24.6700	24.6900	+17.571%	2	29	+15.593%
2025-02-21	21.0000	21.0000	21.0000	21.0000	-5.405%	2	27	+35.905%
2025-02-13	22.2000	22.2000	22.2000	22.2000	-6.210%	9	18	+28.559%
2025-02-07	23.6700	23.6700	23.6700	23.6700	-6.257%	2	18	+20.575%
2025-01-30	25.2500	25.2500	25.2500	25.2500	+13.330%	1	17	+13.030%
2025-01-22	22.0500	22.2800	22.0500	22.2800	+63.223%	2	17	+28.097%
2024-12-11	13.6500	13.6500	13.6500	13.6500	-7.458%	1	16	+109.084%
2024-12-05	14.7500	14.7500	14.7500	14.7500	+11.658%	2	16	+93.492%
2024-11-12	13.2100	13.2100	13.2100	13.2100	-13.092%	1	16	+116.048%
2024-11-07	15.2000	15.2000	15.2000	15.2000	+9.747%	3	16	+87.763%
2024-11-06	13.8500	13.8500	13.8500	13.8500	+1.838%	2	16	+106.065%
2024-10-28	13.4700	13.6000	13.4700	13.6000	-16.308%	4	16	+109.853%
2024-10-07	16.2500	16.2500	16.2500	16.2500	-1.515%	5	16	+75.631%
2024-10-02	16.2500	16.5000	16.2500	16.5000	+9.272%	9	11	+72.970%
2024-09-20	15.1000	15.1000	15.1000	15.1000	0.000%	4	2	+89.007%