Dark

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

EOD

Sep 16, 2026

15.68+13.050%(+1.81)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	15.6800	15.6800	15.6800	15.6800	+13.050%	100	186	0.000%
2026-09-14	13.8700	13.8700	13.8700	13.8700	-29.594%	9	253	+13.050%
2026-09-04	19.5000	19.7000	19.5000	19.7000	-0.505%	11	263	-20.406%
2026-09-03	19.8000	19.8000	19.8000	19.8000	-19.018%	10	263	-20.808%
2026-08-28	28.8500	28.8500	24.4500	24.4500	-14.660%	2	258	-35.869%
2026-08-26	28.6500	28.6500	28.6500	28.6500	-2.650%	1	257	-45.271%
2026-08-24	29.4300	29.4300	29.4300	29.4300	+2.117%	1	258	-46.721%
2026-08-21	28.4300	28.8200	28.4300	28.8200	+1.052%	102	257	-45.593%
2026-08-20	28.5200	28.5200	28.5200	28.5200	-11.014%	4	203	-45.021%
2026-08-14	32.0500	32.0500	32.0500	32.0500	+12.299%	1	199	-51.076%
2026-08-04	28.5400	28.5400	28.5400	28.5400	-13.489%	1	200	-45.060%
2026-07-28	32.9900	32.9900	32.9900	32.9900	+15.876%	3	200	-52.470%
2026-07-27	28.4700	28.4700	28.4700	28.4700	+21.407%	3	201	-44.924%
2026-07-23	23.4500	23.4500	23.4500	23.4500	-13.180%	1	201	-33.134%
2026-07-21	22.7500	27.2600	22.7500	27.0100	+64.495%	7	200	-41.947%
2026-07-15	16.4200	16.4200	16.4200	16.4200	+6.971%	1	199	-4.507%
2026-07-13	15.3500	15.3500	15.3500	15.3500	-2.540%	2	198	+2.150%
2026-07-10	15.7500	15.7500	15.7500	15.7500	+11.702%	1	198	-0.444%
2026-07-08	14.2000	14.2000	14.1000	14.1000	-9.731%	12	199	+11.206%
2026-07-07	15.6200	15.6200	15.6200	15.6200	-31.038%	1	199	+0.384%
2026-06-24	22.6500	22.6500	22.6500	22.6500	+19.211%	1	199	-30.773%
2026-06-23	19.0000	19.0000	19.0000	19.0000	+1.877%	1	198	-17.474%
2026-06-18	18.6500	18.6500	18.6500	18.6500	-7.810%	1	197	-15.925%
2026-06-17	20.2300	20.2300	20.2300	20.2300	+20.417%	2	197	-22.491%
2026-06-12	16.8000	16.8000	16.8000	16.8000	-2.496%	1	197	-6.667%
2026-06-11	16.7200	17.2300	16.5500	17.2300	+26.691%	4	198	-8.996%
2026-06-03	13.6000	13.6000	13.6000	13.6000	+12.490%	3	198	+15.294%
2026-06-01	12.0900	12.0900	12.0900	12.0900	-15.632%	1	198	+29.694%
2026-05-29	14.1600	14.3300	14.1600	14.3300	+5.368%	2	198	+9.421%
2026-05-28	15.1000	15.1000	13.5500	13.6000	-16.308%	10	196	+15.294%
2026-05-27	16.2500	16.2500	16.2500	16.2500	+10.544%	1	190	-3.508%
2026-05-26	15.0200	15.0200	14.7000	14.7000	+5.000%	3	189	+6.667%
2026-05-21	14.0000	14.0000	14.0000	14.0000	+3.704%	9	189	+12.000%
2026-05-18	11.0000	13.5000	11.0000	13.5000	+28.571%	6	189	+16.148%
2026-05-15	10.4000	10.6500	10.4000	10.5000	+0.478%	50	189	+49.333%
2026-05-14	10.4500	10.5000	10.4500	10.4500	-6.025%	9	142	+50.048%
2026-05-06	11.1200	11.1200	11.1200	11.1200	+17.423%	1	149	+41.007%
2026-05-04	9.4700	9.4700	9.4700	9.4700	-12.558%	1	149	+65.576%
2026-04-28	10.8300	10.8300	10.8300	10.8300	-0.184%	1	148	+44.783%
2026-04-27	11.5000	11.5000	10.8500	10.8500	-32.983%	7	149	+44.516%
2026-04-21	16.1900	16.1900	16.1900	16.1900	+7.006%	1	148	-3.150%
2026-04-20	15.5500	15.5500	15.1300	15.1300	+5.583%	2	148	+3.635%
2026-04-15	14.3300	14.3300	14.3300	14.3300	-1.172%	1	146	+9.421%
2026-04-08	14.2000	14.5000	14.2000	14.5000	+14.625%	8	145	+8.138%
2026-04-06	12.3500	12.6500	12.3500	12.6500	+2.846%	3	139	+23.953%
2026-04-02	12.5500	12.5500	12.3000	12.3000	-1.600%	4	134	+27.480%
2026-03-31	12.2500	12.5000	12.2500	12.5000	+1.215%	6	134	+25.440%
2026-03-30	12.3500	12.3500	12.3500	12.3500	+10.762%	1	128	+26.964%
2026-03-20	11.4500	11.4500	11.1500	11.1500	-28.065%	2	127	+40.628%
2026-03-16	15.5000	15.5000	15.5000	15.5000	-24.537%	4	125	+1.161%
2026-03-03	20.5400	20.5400	20.5400	20.5400	-24.624%	1	125	-23.661%
2026-02-26	27.1500	27.3000	27.0500	27.2500	-5.611%	52	125	-42.459%
2026-02-17	28.8700	28.8700	28.8700	28.8700	-6.570%	1	100	-45.688%
2026-02-11	30.9000	30.9000	30.9000	30.9000	+12.405%	1	99	-49.256%
2026-02-09	27.4900	27.4900	27.4900	27.4900	+9.960%	1	99	-42.961%
2026-02-05	22.6500	25.0000	22.6500	25.0000	+25.000%	25	99	-37.280%
2026-02-04	20.0000	20.0000	20.0000	20.0000	+17.647%	1	99	-21.600%
2026-02-03	17.5200	17.5200	17.0000	17.0000	+7.053%	2	99	-7.765%
2026-02-02	15.3500	15.8800	15.0000	15.8800	-19.513%	6	100	-1.259%
2026-01-28	19.7300	19.7300	19.7300	19.7300	-5.144%	5	101	-20.527%
2026-01-27	20.8000	20.8000	20.8000	20.8000	-3.793%	1	106	-24.615%
2026-01-22	18.8500	21.6200	18.8500	21.6200	+19.911%	4	106	-27.475%
2026-01-21	20.0000	20.0000	18.0300	18.0300	-1.744%	3	108	-13.034%
2026-01-20	20.6200	20.6200	17.9000	18.3500	-36.174%	33	109	-14.550%
2026-01-13	28.7500	28.7500	28.7500	28.7500	+28.348%	1	79	-45.461%
2026-01-02	22.4000	22.4000	22.4000	22.4000	-1.754%	1	79	-30.000%
2025-12-30	22.8500	22.8500	22.8000	22.8000	+1.333%	2	79	-31.228%
2025-12-26	22.5000	22.5000	22.5000	22.5000	+2.226%	1	78	-30.311%
2025-12-24	22.0100	22.0100	22.0100	22.0100	+2.563%	5	82	-28.760%
2025-12-23	21.4600	21.4600	21.4600	21.4600	-12.408%	4	82	-26.934%
2025-12-19	24.5000	24.5000	24.5000	24.5000	-7.547%	4	82	-36.000%
2025-12-10	26.4500	26.5000	26.4500	26.5000	-6.195%	2	78	-40.830%
2025-12-05	28.2500	28.2500	28.2500	28.2500	+0.177%	3	77	-44.496%
2025-11-21	28.2000	28.2000	28.2000	28.2000	-8.590%	1	78	-44.397%
2025-11-11	30.9000	30.9000	30.8500	30.8500	+24.395%	2	79	-49.173%
2025-11-05	24.8000	24.8000	24.8000	24.8000	-1.195%	2	79	-36.774%
2025-11-04	25.1500	25.1500	25.0000	25.1000	-9.321%	14	80	-37.530%
2025-11-03	28.0000	28.0000	27.6800	27.6800	-6.010%	2	75	-43.353%
2025-10-27	29.4500	29.4500	29.4500	29.4500	-7.940%	1	75	-46.757%
2025-10-24	31.9900	31.9900	31.9900	31.9900	+6.633%	1	75	-50.985%
2025-10-23	30.0000	30.0000	30.0000	30.0000	+7.143%	2	76	-47.733%
2025-10-22	28.0000	28.0000	28.0000	28.0000	+6.911%	2	78	-44.000%
2025-10-21	27.0000	27.4300	26.1900	26.1900	+16.400%	5	80	-40.130%
2025-10-20	21.8500	22.5700	21.8500	22.5000	+11.663%	4	83	-30.311%
2025-10-16	20.1500	20.1500	20.1500	20.1500	+0.249%	2	81	-22.184%
2025-10-14	21.0600	21.2800	20.1000	20.1000	-0.888%	3	83	-21.990%
2025-10-09	20.3000	20.3000	20.2800	20.2800	-4.520%	2	82	-22.682%
2025-10-08	22.2700	22.8000	21.2400	21.2400	-7.652%	14	80	-26.177%
2025-10-06	24.6000	24.6000	23.0000	23.0000	-8.293%	2	68	-31.826%
2025-10-03	25.1200	25.1200	25.0800	25.0800	+4.456%	2	66	-37.480%
2025-10-02	23.8500	24.0100	23.8500	24.0100	+6.996%	2	65	-34.694%
2025-10-01	22.9500	22.9500	22.4400	22.4400	+6.755%	3	65	-30.125%
2025-09-29	20.8600	21.2100	20.8600	21.0200	-9.004%	4	63	-25.404%
2025-09-24	23.1000	23.1000	23.1000	23.1000	+5.000%	2	61	-32.121%
2025-09-19	22.0000	22.0000	22.0000	22.0000	-1.390%	1	59	-28.727%
2025-09-18	21.7000	22.3100	21.7000	22.3100	-2.789%	33	59	-29.718%
2025-09-17	22.9500	22.9500	22.9500	22.9500	+8.357%	1	67	-31.678%
2025-09-16	21.2200	21.2200	21.1800	21.1800	-6.283%	2	67	-25.968%
2025-09-15	22.6000	22.6000	22.6000	22.6000	-3.087%	15	67	-30.619%
2025-09-11	23.1800	23.3200	23.1800	23.3200	+12.930%	2	52	-32.762%
2025-09-10	20.6500	20.6500	20.6500	20.6500	-5.578%	10	51	-24.068%
2025-09-05	21.7700	21.8700	21.7700	21.8700	+2.918%	2	50	-28.304%
2025-09-04	20.7900	21.2500	20.7900	21.2500	-10.714%	11	50	-26.212%
2025-08-28	23.6900	23.8000	23.6900	23.8000	+1.709%	2	42	-34.118%
2025-08-27	23.4600	23.4600	23.4000	23.4000	-0.298%	2	42	-32.991%
2025-08-25	23.2200	23.4700	23.2200	23.4700	-4.204%	2	42	-33.191%
2025-08-22	23.9000	24.5000	23.9000	24.5000	+9.669%	3	42	-36.000%
2025-08-20	22.3000	22.3400	22.3000	22.3400	-10.281%	2	44	-29.812%
2025-08-13	24.9000	24.9000	24.9000	24.9000	+5.822%	3	43	-37.028%
2025-08-12	23.3400	23.5300	23.3400	23.5300	+15.456%	2	46	-33.362%
2025-08-07	20.3900	20.3900	20.3800	20.3800	-2.814%	3	46	-23.062%
2025-07-28	20.9700	20.9700	20.9700	20.9700	+5.696%	2	46	-25.227%
2025-07-24	20.1300	20.3500	19.8400	19.8400	-2.745%	3	48	-20.968%
2025-07-23	21.0000	21.1900	20.4000	20.4000	-3.455%	3	48	-23.137%
2025-07-18	19.2000	21.1300	19.2000	21.1300	-16.118%	8	48	-25.793%
2025-07-16	24.9600	25.1900	24.9600	25.1900	-1.793%	4	54	-37.753%
2025-07-15	25.6500	25.6500	25.6500	25.6500	+1.786%	4	55	-38.869%
2025-07-14	25.2000	25.2000	25.2000	25.2000	+2.024%	2	51	-37.778%
2025-07-01	24.7000	24.7000	24.7000	24.7000	+9.051%	4	51	-36.518%
2025-06-30	22.6500	22.6500	22.6500	22.6500	+4.619%	1	47	-30.773%
2025-06-26	21.2700	21.6500	21.2700	21.6500	+8.250%	11	46	-27.575%
2025-06-23	20.0000	20.0000	20.0000	20.0000	-4.352%	2	40	-21.600%
2025-06-11	20.8200	20.9100	20.8200	20.9100	+3.978%	2	40	-25.012%
2025-06-06	20.1100	20.1100	20.1100	20.1100	-10.622%	2	40	-22.029%
2025-05-29	22.5000	22.5000	22.5000	22.5000	+0.671%	1	39	-30.311%
2025-05-28	22.2500	22.3500	22.2500	22.3500	+0.721%	2	39	-29.843%
2025-05-23	21.8700	22.1900	21.8700	22.1900	-2.117%	4	39	-29.338%
2025-05-21	22.6700	22.6700	22.6700	22.6700	-6.322%	1	39	-30.834%
2025-05-19	24.1900	24.2000	24.1900	24.2000	+7.270%	10	39	-35.207%
2025-05-16	22.5600	22.5600	22.5600	22.5600	+3.486%	2	29	-30.496%
2025-05-15	21.8000	21.8000	21.8000	21.8000	+3.318%	1	29	-28.073%
2025-05-14	20.8000	21.1000	20.8000	21.1000	+19.750%	3	30	-25.687%
2025-05-05	17.6200	17.6200	17.6200	17.6200	-1.011%	1	30	-11.010%
2025-05-02	17.8000	17.8000	17.8000	17.8000	-1.712%	2	29	-11.910%
2025-04-23	18.1100	18.1100	18.1100	18.1100	+52.827%	1	28	-13.418%
2025-04-21	11.8500	11.8500	11.8500	11.8500	-36.461%	2	29	+32.321%
2025-04-03	18.6500	18.6500	18.6500	18.6500	-27.148%	1	27	-15.925%
2025-03-12	25.6000	25.6000	25.6000	25.6000	+10.583%	1	27	-38.750%
2025-03-04	23.1500	23.1500	23.1500	23.1500	-14.132%	2	27	-32.268%
2025-02-28	26.9600	26.9600	26.9600	26.9600	+9.194%	2	29	-41.840%
2025-02-27	24.6700	24.6900	24.6700	24.6900	+17.571%	2	29	-36.493%
2025-02-21	21.0000	21.0000	21.0000	21.0000	-5.405%	2	27	-25.333%
2025-02-13	22.2000	22.2000	22.2000	22.2000	-6.210%	9	18	-29.369%
2025-02-07	23.6700	23.6700	23.6700	23.6700	-6.257%	2	18	-33.756%
2025-01-30	25.2500	25.2500	25.2500	25.2500	+13.330%	1	17	-37.901%
2025-01-22	22.0500	22.2800	22.0500	22.2800	+63.223%	2	17	-29.623%
2024-12-11	13.6500	13.6500	13.6500	13.6500	-7.458%	1	16	+14.872%
2024-12-05	14.7500	14.7500	14.7500	14.7500	+11.658%	2	16	+6.305%
2024-11-12	13.2100	13.2100	13.2100	13.2100	-13.092%	1	16	+18.698%
2024-11-07	15.2000	15.2000	15.2000	15.2000	+9.747%	3	16	+3.158%
2024-11-06	13.8500	13.8500	13.8500	13.8500	+1.838%	2	16	+13.213%
2024-10-28	13.4700	13.6000	13.4700	13.6000	-16.308%	4	16	+15.294%
2024-10-07	16.2500	16.2500	16.2500	16.2500	-1.515%	5	16	-3.508%
2024-10-02	16.2500	16.5000	16.2500	16.5000	+9.272%	9	11	-4.970%
2024-09-20	15.1000	15.1000	15.1000	15.1000	0.000%	4	2	+3.841%