Dark

MMM20270115C160
MMM Jan 15 2027 160.00 Call (MMM270115C00160000)
option OPRA

EOD

Sep 16, 2026

12.25-6.130%(-0.80)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	12.2500	12.2500	12.2500	12.2500	-6.130%	100	685	0.000%
2026-09-15	13.0000	13.0500	13.0000	13.0500	+18.529%	8	618	-6.130%
2026-09-14	12.1600	12.1600	10.9100	11.0100	-25.051%	63	618	+11.262%
2026-09-09	14.0000	14.6900	14.0000	14.6900	-9.153%	3	564	-16.610%
2026-09-08	16.1700	16.1700	16.1700	16.1700	-0.798%	2	565	-24.242%
2026-09-04	16.3000	16.3000	16.3000	16.3000	-11.653%	1	565	-24.847%
2026-09-01	18.4500	18.4500	18.4500	18.4500	-9.559%	1	565	-33.604%
2026-08-31	20.4000	20.4000	20.4000	20.4000	-5.116%	1	564	-39.951%
2026-08-28	22.7400	22.7400	21.5000	21.5000	-20.134%	5	564	-43.023%
2026-08-19	26.9200	26.9200	26.9200	26.9200	-4.029%	4	569	-54.495%
2026-08-14	28.1400	28.1400	28.0500	28.0500	-1.337%	2	569	-56.328%
2026-08-07	28.0500	28.4300	28.0200	28.4300	+0.923%	5	569	-56.912%
2026-08-06	28.1700	28.1700	28.1700	28.1700	+9.611%	1	569	-56.514%
2026-08-03	25.7000	25.7000	25.7000	25.7000	-11.134%	1	569	-52.335%
2026-07-28	30.0000	30.2500	28.9000	28.9200	+30.505%	11	569	-57.642%
2026-07-22	22.1600	22.1600	22.1600	22.1600	+10.800%	2	561	-44.720%
2026-07-21	20.0000	20.0000	20.0000	20.0000	+34.499%	2	561	-38.750%
2026-07-17	14.8800	14.8800	14.7800	14.8700	-4.065%	10	561	-17.619%
2026-07-16	15.5000	15.5000	15.5000	15.5000	+11.913%	1	568	-20.968%
2026-07-15	14.8500	14.8500	13.8500	13.8500	+1.021%	3	567	-11.552%
2026-07-13	13.7100	13.7100	13.7100	13.7100	+14.728%	2	569	-10.649%
2026-07-10	11.9500	11.9500	11.9500	11.9500	-4.400%	1	571	+2.510%
2026-07-09	12.5000	12.5000	12.5000	12.5000	+3.734%	10	572	-2.000%
2026-07-08	12.2000	12.2000	12.0500	12.0500	-7.308%	31	572	+1.660%
2026-07-07	13.0500	13.0500	12.9500	13.0000	-5.455%	4	561	-5.769%
2026-07-06	13.4500	13.9000	13.1500	13.7500	-31.762%	10	563	-10.909%
2026-06-25	20.0400	20.1500	20.0400	20.1500	+3.866%	2	557	-39.206%
2026-06-24	18.9500	19.6500	18.9500	19.4000	+13.850%	11	557	-36.856%
2026-06-23	17.1800	17.1800	17.0400	17.0400	+3.335%	3	547	-28.110%
2026-06-18	16.4900	16.4900	16.4900	16.4900	-6.093%	1	545	-25.713%
2026-06-17	17.5600	17.5600	17.5600	17.5600	+20.604%	1	545	-30.239%
2026-06-15	14.7800	14.7800	14.5600	14.5600	-0.750%	13	545	-15.865%
2026-06-12	14.6700	14.6700	14.6700	14.6700	+11.559%	1	550	-16.496%
2026-06-11	13.1500	13.1500	13.1500	13.1500	-21.726%	1	550	-6.844%
2026-06-10	16.0000	16.9000	16.0000	16.8000	+25.093%	15	551	-27.083%
2026-06-09	13.4300	13.4300	13.4300	13.4300	+6.587%	4	564	-8.786%
2026-06-08	12.4000	13.4000	12.4000	12.6000	+4.132%	18	564	-2.778%
2026-06-05	12.0000	12.1000	12.0000	12.1000	+4.310%	3	555	+1.240%
2026-06-03	11.9000	12.1000	11.4500	11.6000	+4.036%	34	558	+5.603%
2026-06-02	11.1500	11.1500	11.1500	11.1500	+6.190%	3	556	+9.865%
2026-06-01	10.7000	10.7000	10.3500	10.5000	-14.634%	16	556	+16.667%
2026-05-29	12.4500	12.5000	12.3000	12.3000	+4.237%	5	552	-0.407%
2026-05-28	11.6500	11.8000	11.5000	11.8000	-13.869%	21	550	+3.814%
2026-05-27	13.1500	13.7000	13.1500	13.7000	+9.076%	24	548	-10.584%
2026-05-26	12.4500	12.6700	12.4500	12.5600	+1.618%	7	532	-2.468%
2026-05-22	12.2000	12.3600	12.2000	12.3600	+5.191%	6	535	-0.890%
2026-05-21	10.9000	11.7500	10.9000	11.7500	+12.440%	18	535	+4.255%
2026-05-20	10.3000	10.5000	9.8100	10.4500	+1.951%	232	535	+17.225%
2026-05-19	9.9000	10.3500	9.9000	10.2500	-11.255%	23	535	+19.512%
2026-05-18	10.2500	11.5500	10.0000	11.5500	+31.250%	67	535	+6.061%
2026-05-15	8.3600	8.8000	8.3600	8.8000	-1.124%	24	535	+39.205%
2026-05-14	9.0500	9.0500	8.9000	8.9000	-11.000%	26	494	+37.640%
2026-05-13	10.0000	10.0000	10.0000	10.0000	+28.205%	1	494	+22.500%
2026-05-12	7.5000	7.8000	7.4000	7.8000	-16.129%	8	494	+57.051%
2026-05-06	8.1000	9.3000	8.1000	9.3000	+23.179%	4	494	+31.720%
2026-05-05	7.7000	7.7000	7.5500	7.5500	-15.169%	5	493	+62.252%
2026-04-28	8.7500	8.9000	8.7500	8.9000	-3.261%	238	498	+37.640%
2026-04-24	9.6000	9.6000	9.2000	9.2000	-22.689%	2	288	+33.152%
2026-04-21	14.7800	14.7800	11.9000	11.9000	-9.160%	3	283	+2.941%
2026-04-20	13.1000	13.1000	13.1000	13.1000	-8.392%	1	283	-6.489%
2026-04-17	14.3000	14.3000	14.3000	14.3000	+13.944%	10	282	-14.336%
2026-04-16	12.5500	12.6000	12.5500	12.5500	+3.462%	11	282	-2.390%
2026-04-15	12.1300	12.1300	12.1300	12.1300	-8.797%	1	282	+0.989%
2026-04-14	13.8200	13.8200	13.3000	13.3000	+8.130%	4	282	-7.895%
2026-04-13	11.9500	12.3500	11.9500	12.3000	-1.992%	7	283	-0.407%
2026-04-10	12.4000	12.5500	12.4000	12.5500	-4.563%	2	283	-2.390%
2026-04-09	12.0000	13.1500	12.0000	13.1500	+14.348%	2	284	-6.844%
2026-04-08	11.5000	11.5000	11.5000	11.5000	+12.745%	1	283	+6.522%
2026-04-07	10.0000	10.2000	10.0000	10.2000	-3.318%	2	283	+20.098%
2026-04-06	10.5500	10.5500	10.5500	10.5500	-3.653%	1	281	+16.114%
2026-04-01	10.9500	10.9500	10.9500	10.9500	-0.455%	1	281	+11.872%
2026-03-27	11.0000	11.0000	11.0000	11.0000	+3.286%	1	282	+11.364%
2026-03-26	10.6500	10.6500	10.6500	10.6500	-16.797%	2	281	+15.023%
2026-03-25	12.6000	12.8500	12.6000	12.8000	+12.379%	8	281	-4.297%
2026-03-24	11.3900	11.3900	11.3900	11.3900	-3.475%	1	277	+7.550%
2026-03-23	11.0000	11.8000	11.0000	11.8000	+14.563%	5	278	+3.814%
2026-03-19	10.4700	10.4700	10.3000	10.3000	+8.421%	11	278	+18.932%
2026-03-18	9.5000	9.5000	9.5000	9.5000	-26.357%	5	269	+28.947%
2026-03-16	12.9000	12.9000	12.9000	12.9000	-5.495%	1	264	-5.039%
2026-03-12	13.6500	13.6500	13.6500	13.6500	-13.826%	1	264	-10.256%
2026-03-11	15.8400	15.8400	15.8400	15.8400	-1.431%	4	264	-22.664%
2026-03-10	16.0700	16.0700	16.0700	16.0700	-5.415%	1	260	-23.771%
2026-03-05	16.9900	16.9900	16.9900	16.9900	-22.773%	1	261	-27.899%
2026-02-27	22.0000	22.0000	22.0000	22.0000	-6.183%	2	261	-44.318%
2026-02-20	23.3000	23.7500	23.3000	23.4500	-19.829%	10	261	-47.761%
2026-02-11	29.2500	29.2500	29.2500	29.2500	+7.934%	5	264	-58.120%
2026-02-06	27.1000	27.1000	27.1000	27.1000	+28.436%	4	264	-54.797%
2026-02-05	21.1000	21.1000	21.1000	21.1000	+3.178%	1	267	-41.943%
2026-02-04	18.6500	20.4500	18.6500	20.4500	+30.255%	4	267	-40.098%
2026-02-03	15.7000	15.7000	15.7000	15.7000	+16.296%	4	268	-21.975%
2026-02-02	14.3000	14.3000	12.0000	13.5000	-5.594%	7	264	-9.259%
2026-01-30	15.1000	15.1000	14.3000	14.3000	-18.192%	4	261	-14.336%
2026-01-28	16.2500	17.4800	16.2500	17.4800	+0.344%	10	263	-29.920%
2026-01-27	18.4600	18.4600	17.2000	17.4200	-4.809%	22	258	-29.679%
2026-01-26	18.3000	18.3000	18.3000	18.3000	-4.239%	1	258	-33.060%
2026-01-23	19.1300	19.6100	19.1100	19.1100	+13.953%	14	257	-35.897%
2026-01-22	16.7700	16.7700	16.7700	16.7700	+1.329%	2	267	-26.953%
2026-01-21	13.5500	16.6500	13.5500	16.5500	+9.603%	11	265	-25.982%
2026-01-20	15.4400	15.6400	15.1000	15.1000	-40.387%	6	265	-18.874%
2026-01-13	25.3300	25.3300	25.3300	25.3300	+15.768%	1	265	-51.638%
2026-01-12	22.0500	22.0500	21.8800	21.8800	-3.570%	2	265	-44.013%
2026-01-06	21.0000	22.6900	21.0000	22.6900	+4.804%	13	265	-46.011%
2026-01-05	21.0500	21.6500	21.0500	21.6500	+8.794%	30	260	-43.418%
2026-01-02	19.9000	19.9000	19.9000	19.9000	0.000%	1	242	-38.442%
2025-12-31	19.9000	19.9000	19.9000	19.9000	+0.811%	18	241	-38.442%
2025-12-24	19.5900	19.7400	19.5900	19.7400	+2.016%	6	240	-37.943%
2025-12-23	19.3500	19.3500	19.3500	19.3500	+2.653%	2	240	-36.693%
2025-12-22	20.2000	20.2000	18.8500	18.8500	-13.333%	5	238	-35.013%
2025-12-19	21.8500	21.8500	21.7500	21.7500	-10.272%	2	236	-43.678%
2025-12-15	24.2400	24.2400	24.2400	24.2400	-4.379%	3	237	-49.464%
2025-12-12	25.4500	25.4500	25.3500	25.3500	+7.872%	2	234	-51.677%
2025-12-09	23.5000	23.5000	23.5000	23.5000	-4.935%	1	234	-47.872%
2025-12-05	25.0000	25.0000	24.7200	24.7200	-9.284%	4	233	-50.445%
2025-12-04	27.2000	27.2500	27.2000	27.2500	-0.438%	2	232	-55.046%
2025-12-01	27.3700	27.3700	27.3700	27.3700	-3.965%	20	233	-55.243%
2025-11-25	28.6000	29.0000	28.5000	28.5000	+7.143%	8	233	-57.018%
2025-11-24	26.6000	26.6000	26.6000	26.6000	+1.411%	1	233	-53.947%
2025-11-19	26.1100	26.2300	26.1100	26.2300	-6.953%	2	232	-53.298%
2025-11-13	28.1900	28.1900	28.1900	28.1900	+0.931%	1	233	-56.545%
2025-11-11	28.0000	28.0000	27.9300	27.9300	+15.318%	16	233	-56.140%
2025-11-05	24.2200	24.2200	24.2200	24.2200	+15.333%	1	241	-49.422%
2025-11-04	21.0000	21.0000	21.0000	21.0000	-19.137%	10	241	-41.667%
2025-10-31	25.9700	25.9700	25.9700	25.9700	+4.591%	1	231	-52.830%
2025-10-29	24.7500	24.8300	24.7500	24.8300	-7.592%	2	231	-50.665%
2025-10-27	26.8700	26.8700	26.8700	26.8700	+0.599%	1	231	-54.410%
2025-10-24	29.4600	29.4600	26.1500	26.7100	-5.216%	78	231	-54.137%
2025-10-23	27.8500	28.1800	27.8500	28.1800	+5.543%	2	256	-56.529%
2025-10-22	27.5000	27.5000	26.7000	26.7000	+6.163%	6	258	-54.120%
2025-10-21	22.4000	25.1500	22.4000	25.1500	+26.828%	86	259	-51.292%
2025-10-08	19.9000	19.9000	18.9100	19.8300	-9.245%	11	223	-38.225%
2025-10-03	22.7000	22.7000	21.8500	21.8500	+1.204%	3	212	-43.936%
2025-10-02	21.3800	21.5900	21.3800	21.5900	+6.146%	2	212	-43.261%
2025-10-01	20.0400	20.3400	20.0400	20.3400	+3.617%	3	212	-39.774%
2025-09-30	19.6300	19.6300	19.6300	19.6300	+1.710%	1	212	-37.596%
2025-09-29	19.1300	19.3000	19.1300	19.3000	-2.966%	2	212	-36.528%
2025-09-24	19.8900	19.8900	19.8900	19.8900	+4.191%	2	211	-38.411%
2025-09-22	19.0500	19.0900	19.0500	19.0900	+1.166%	2	210	-35.830%
2025-09-17	20.8000	20.8000	18.8700	18.8700	-2.076%	3	209	-35.082%
2025-09-16	19.2700	19.2700	19.2700	19.2700	-10.580%	2	210	-36.430%
2025-09-12	21.3000	21.6300	21.3000	21.5500	+11.658%	10	208	-43.155%
2025-09-11	19.2600	19.3000	19.2600	19.3000	+1.579%	2	202	-36.528%
2025-09-10	19.0000	19.0000	19.0000	19.0000	+4.110%	9	202	-35.526%
2025-09-09	18.2500	18.2500	18.2500	18.2500	-6.650%	2	195	-32.877%
2025-09-05	19.4000	19.5500	19.4000	19.5500	+6.481%	2	195	-37.340%
2025-09-04	18.0000	18.3600	18.0000	18.3600	-12.530%	4	196	-33.279%
2025-08-29	20.7700	20.9900	20.7700	20.9900	-0.238%	2	193	-41.639%
2025-08-25	20.8400	21.0400	20.8400	21.0400	-0.095%	2	193	-41.778%
2025-08-22	20.7400	21.0600	20.7400	21.0600	-3.616%	2	192	-41.833%
2025-08-14	22.2500	22.2500	21.8500	21.8500	-4.585%	21	192	-43.936%
2025-08-13	22.9000	22.9000	22.9000	22.9000	+5.191%	1	172	-46.507%
2025-08-12	21.5500	21.7700	21.5500	21.7700	+9.342%	2	171	-43.730%
2025-08-11	19.7800	19.9100	19.7800	19.9100	+4.789%	2	171	-38.473%
2025-08-08	18.8000	19.0000	18.8000	19.0000	+18.899%	2	171	-35.526%
2025-08-04	15.8500	15.9800	15.8500	15.9800	+6.533%	2	171	-23.342%
2025-08-01	14.9800	15.0000	14.9800	15.0000	-20.593%	2	171	-18.333%
2025-07-23	18.8900	18.8900	18.8900	18.8900	+2.607%	2	171	-35.151%
2025-07-22	18.4100	18.4100	18.4100	18.4100	-2.282%	1	171	-33.460%
2025-07-21	18.8400	18.8400	18.8400	18.8400	-22.976%	1	171	-34.979%
2025-07-18	24.4600	24.4600	24.4600	24.4600	+6.580%	1	170	-49.918%
2025-07-16	21.9000	22.9500	21.9000	22.9500	+0.614%	6	170	-46.623%
2025-07-15	22.7500	22.8100	22.7500	22.8100	-1.469%	2	171	-46.295%
2025-07-14	23.1500	23.1500	23.1500	23.1500	-3.542%	2	172	-47.084%
2025-07-10	24.1500	24.1500	24.0000	24.0000	+19.107%	21	173	-48.958%
2025-07-07	20.2000	20.2000	20.1500	20.1500	-11.155%	6	153	-39.206%
2025-07-01	22.5700	22.6800	22.5700	22.6800	+12.222%	2	150	-45.988%
2025-06-27	20.8500	20.9800	20.2100	20.2100	+7.386%	7	150	-39.386%
2025-06-11	18.7400	18.8200	18.7400	18.8200	+4.788%	2	145	-34.910%
2025-06-06	17.8600	17.9600	17.8600	17.9600	-2.603%	4	145	-31.793%
2025-06-05	18.3000	18.4400	18.3000	18.4400	-8.350%	2	145	-33.568%
2025-05-29	19.9200	20.1200	19.9200	20.1200	+0.299%	2	144	-39.115%
2025-05-23	19.8500	20.0600	19.8500	20.0600	-8.318%	4	144	-38.933%
2025-05-16	21.5400	21.8800	21.5400	21.8800	+15.219%	4	144	-44.013%
2025-05-14	18.7500	18.9900	18.7500	18.9900	+12.901%	2	144	-35.492%
2025-04-23	16.8200	16.8200	16.8200	16.8200	+18.035%	1	144	-27.170%
2025-04-22	14.2500	14.2500	14.2500	14.2500	+38.350%	5	144	-14.035%
2025-04-21	10.3500	10.3500	10.3000	10.3000	-33.548%	5	144	+18.932%
2025-04-11	14.6700	15.5000	14.6700	15.5000	+17.424%	6	147	-20.968%
2025-04-07	13.2000	13.2000	13.2000	13.2000	+2.167%	2	149	-7.197%
2025-04-04	13.8000	13.8000	12.9200	12.9200	-23.686%	4	149	-5.186%
2025-04-03	16.9300	16.9300	16.9300	16.9300	-9.562%	2	151	-27.643%
2025-03-28	18.7200	18.7200	18.7200	18.7200	-10.687%	2	149	-34.562%
2025-03-27	21.1200	21.4500	20.9600	20.9600	-4.510%	6	148	-41.555%
2025-03-24	21.9500	21.9500	21.9500	21.9500	-5.265%	1	152	-44.191%
2025-03-19	23.1700	23.1700	23.1700	23.1700	+7.021%	2	152	-47.130%
2025-03-11	21.6500	21.6500	21.6500	21.6500	+2.171%	1	150	-43.418%
2025-03-10	21.1900	21.1900	21.1900	21.1900	+21.782%	1	149	-42.190%
2025-03-07	17.4000	17.4000	17.4000	17.4000	-14.286%	4	150	-29.598%
2025-03-05	20.3500	20.3500	20.3000	20.3000	+1.652%	2	152	-39.655%
2025-03-04	19.9100	19.9700	19.9100	19.9700	-22.747%	5	151	-38.658%
2025-03-03	25.8500	25.8500	25.8500	25.8500	+32.022%	2	147	-52.611%
2025-02-25	19.5800	19.5800	19.5800	19.5800	+5.838%	1	147	-37.436%
2025-02-21	19.6500	19.6500	18.5000	18.5000	-11.905%	6	146	-33.784%
2025-02-14	21.0000	21.0000	21.0000	21.0000	+5.000%	4	143	-41.667%
2025-02-10	21.0000	21.0000	20.0000	20.0000	-4.671%	3	143	-38.750%
2025-02-07	20.9800	20.9800	20.9800	20.9800	-10.380%	2	143	-41.611%
2025-01-30	23.4100	23.4100	23.4100	23.4100	+11.956%	3	143	-47.672%
2025-01-27	21.1800	21.1800	20.9100	20.9100	-1.600%	5	140	-41.416%
2025-01-24	21.1200	21.2500	21.1200	21.2500	+0.711%	8	135	-42.353%
2025-01-23	21.0300	21.2000	21.0300	21.1000	+6.297%	3	131	-41.943%
2025-01-22	19.8500	19.8500	19.8500	19.8500	+1.535%	1	128	-38.287%
2025-01-21	19.8400	19.8400	19.5500	19.5500	+26.948%	3	127	-37.340%
2025-01-14	15.4000	15.4000	15.4000	15.4000	+10.000%	3	124	-20.455%
2025-01-08	14.0000	14.0000	14.0000	14.0000	+12.000%	1	120	-12.500%
2025-01-06	12.5000	12.5000	12.5000	12.5000	-2.496%	5	120	-2.000%
2024-12-09	12.8200	12.8200	12.8200	12.8200	+1.344%	2	120	-4.446%
2024-11-29	12.6500	12.6500	12.6500	12.6500	+6.481%	200	118	-3.162%
2024-10-28	11.8800	11.8800	11.8800	11.8800	+8.991%	3	18	+3.114%
2024-10-23	10.9500	10.9500	10.9000	10.9000	-24.306%	2	15	+12.385%
2024-10-18	14.4000	14.4000	14.4000	14.4000	-4.000%	2	13	-14.931%
2024-10-16	15.0000	15.0000	15.0000	15.0000	+0.874%	1	13	-18.333%
2024-10-04	14.8700	14.8700	14.8700	14.8700	+1.019%	2	12	-17.619%
2024-09-30	14.4500	14.7200	14.4500	14.7200	-0.271%	5	11	-16.780%
2024-09-25	14.7600	14.7600	14.7600	14.7600	0.000%	6	6	-17.005%