Dark

MMM20270115C165
MMM Jan 15 2027 165.00 Call (MMM270115C00165000)
option OPRA

EOD

Aug 4, 2026

22.25+1.136%(+0.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	21.5300	22.2500	21.5300	22.2500	+1.136%	2	758	0.000%
2026-08-03	22.0000	22.0000	22.0000	22.0000	-4.638%	1	758	+1.136%
2026-07-29	23.0700	23.0700	23.0700	23.0700	-9.137%	1	758	-3.554%
2026-07-28	25.3900	25.3900	25.3900	25.3900	+13.096%	1	759	-12.367%
2026-07-27	22.4500	22.4500	22.4500	22.4500	+35.650%	1	760	-0.891%
2026-07-24	16.5500	16.5500	16.5500	16.5500	-15.302%	5	759	+34.441%
2026-07-22	19.5400	19.5400	19.5400	19.5400	+2.143%	1	754	+13.869%
2026-07-21	19.0000	19.8400	19.0000	19.1300	+47.154%	3	754	+16.309%
2026-07-20	13.0000	13.0000	13.0000	13.0000	+5.777%	3	757	+71.154%
2026-07-15	12.2900	12.2900	12.2900	12.2900	+13.272%	1	757	+81.041%
2026-07-13	10.8500	10.8500	10.8500	10.8500	+8.500%	4	758	+105.069%
2026-07-10	10.0000	10.0000	10.0000	10.0000	-2.913%	1	754	+122.500%
2026-07-09	10.4500	10.5000	10.3000	10.3000	+3.518%	9	755	+116.019%
2026-07-08	10.1000	10.1000	9.9500	9.9500	-9.132%	22	752	+123.618%
2026-07-07	10.9500	10.9500	10.9500	10.9500	-4.783%	1	741	+103.196%
2026-07-06	10.8500	11.5000	10.8500	11.5000	-11.877%	10	741	+93.478%
2026-07-02	13.0500	13.0500	13.0500	13.0500	-23.280%	1	741	+70.498%
2026-06-24	17.6300	17.6300	17.0100	17.0100	+21.500%	10	741	+30.805%
2026-06-23	14.0000	14.0000	14.0000	14.0000	-0.356%	3	735	+58.929%
2026-06-18	14.0500	14.0500	14.0500	14.0500	-4.616%	1	731	+58.363%
2026-06-17	14.5500	14.7300	14.5500	14.7300	+6.739%	2	731	+51.052%
2026-06-16	14.4000	14.4000	13.8000	13.8000	+11.290%	481	731	+61.232%
2026-06-15	14.3500	14.4500	12.4000	12.4000	0.000%	10	323	+79.435%
2026-06-12	12.2100	12.4000	12.2100	12.4000	-11.111%	3	324	+79.435%
2026-06-10	13.9500	13.9500	13.9500	13.9500	+19.742%	1	324	+59.498%
2026-06-09	11.0000	11.6500	11.0000	11.6500	+12.560%	7	324	+90.987%
2026-06-08	10.6500	10.6500	10.3500	10.3500	+4.545%	4	325	+114.976%
2026-06-05	9.8500	9.9000	9.8500	9.9000	-2.941%	2	328	+124.747%
2026-06-04	10.2000	10.2000	10.2000	10.2000	+0.493%	1	327	+118.137%
2026-06-03	10.1500	10.1500	10.1500	10.1500	+6.842%	1	326	+119.212%
2026-06-02	9.3500	9.5000	9.3500	9.5000	+10.465%	3	327	+134.211%
2026-06-01	8.6000	8.6000	8.6000	8.6000	-16.505%	8	326	+158.721%
2026-05-29	10.2500	10.3000	10.2500	10.3000	+5.102%	5	318	+116.019%
2026-05-28	10.2200	10.2200	9.8000	9.8000	-4.390%	2	315	+127.041%
2026-05-22	10.3000	10.3000	10.2500	10.2500	+4.592%	5	314	+117.073%
2026-05-21	9.4500	9.8500	9.0000	9.8000	+12.644%	10	313	+127.041%
2026-05-20	8.3500	8.7000	8.3500	8.7000	+1.874%	4	313	+155.747%
2026-05-19	8.5500	8.5500	8.5400	8.5400	-9.245%	3	308	+160.539%
2026-05-18	9.1500	9.6000	8.7500	9.4100	+31.608%	19	308	+136.451%
2026-05-15	7.2000	7.2000	7.1500	7.1500	+1.418%	13	308	+211.189%
2026-05-14	7.0500	7.0500	7.0500	7.0500	-14.024%	1	296	+215.603%
2026-05-13	8.2000	8.2000	8.2000	8.2000	+33.333%	1	297	+171.341%
2026-05-11	6.2700	6.2700	6.1500	6.1500	-0.806%	4	297	+261.789%
2026-05-08	6.3000	6.3000	6.1500	6.2000	-3.125%	3	294	+258.871%
2026-05-05	6.4000	6.4000	6.4000	6.4000	-9.859%	1	293	+247.656%
2026-05-01	7.3000	7.7000	7.0000	7.1000	-21.720%	124	192	+213.380%
2026-04-22	9.0700	9.0700	9.0700	9.0700	+1.568%	2	192	+145.314%
2026-04-21	12.4800	12.4800	8.9300	8.9300	-17.238%	4	193	+149.160%
2026-04-20	10.7900	10.7900	10.7900	10.7900	-11.193%	50	193	+106.209%
2026-04-17	12.1500	12.1500	12.1500	12.1500	+20.178%	2	193	+83.128%
2026-04-15	10.1500	10.1500	10.1100	10.1100	-12.845%	64	193	+120.079%
2026-04-14	11.6000	11.6000	11.6000	11.6000	+16.000%	1	143	+91.810%
2026-04-13	10.0000	10.0000	10.0000	10.0000	-3.846%	1	143	+122.500%
2026-04-10	10.4000	10.4000	10.4000	10.4000	-4.587%	1	142	+113.942%
2026-04-09	10.0000	10.9000	10.0000	10.9000	+9.000%	7	141	+104.128%
2026-04-08	10.0000	10.0000	10.0000	10.0000	+17.647%	1	135	+122.500%
2026-04-06	8.5000	8.5000	8.5000	8.5000	-23.423%	1	134	+161.765%
2026-04-01	11.1000	11.1000	11.1000	11.1000	-10.915%	1	133	+100.450%
2026-03-13	12.4600	12.4600	12.4600	12.4600	+6.678%	2	134	+78.571%
2026-03-12	11.6800	11.6800	11.6800	11.6800	-20.544%	2	132	+90.497%
2026-03-10	14.7000	14.7000	14.7000	14.7000	+13.077%	1	130	+51.361%
2026-03-06	13.9200	13.9200	13.0000	13.0000	-19.204%	5	130	+71.154%
2026-03-03	16.0900	16.0900	16.0900	16.0900	-16.198%	3	130	+38.285%
2026-02-27	18.8000	19.2000	18.8000	19.2000	-6.112%	20	127	+15.885%
2026-02-26	20.4500	20.4500	20.4500	20.4500	+5.685%	3	129	+8.802%
2026-02-19	19.2500	19.3500	19.2500	19.3500	-5.610%	5	129	+14.987%
2026-02-18	20.5000	20.5000	20.5000	20.5000	-14.226%	5	129	+8.537%
2026-02-11	23.9000	23.9000	23.9000	23.9000	+8.834%	2	129	-6.904%
2026-02-09	21.8500	21.9600	21.8500	21.9600	-8.500%	3	127	+1.321%
2026-02-06	22.0900	24.0000	22.0900	24.0000	+23.077%	11	129	-7.292%
2026-02-05	17.6600	19.5000	17.6600	19.5000	+12.392%	20	130	+14.103%
2026-02-04	17.2500	17.3500	17.0000	17.3500	+29.478%	15	121	+28.242%
2026-02-03	13.4000	13.4000	13.4000	13.4000	+10.744%	1	116	+66.045%
2026-01-30	12.4500	12.4500	12.1000	12.1000	-22.585%	4	115	+83.884%
2026-01-26	15.6500	15.7000	15.6300	15.6300	-7.240%	4	111	+42.354%
2026-01-23	16.8500	16.8500	16.8500	16.8500	+22.993%	1	111	+32.047%
2026-01-21	13.1100	13.7000	13.1100	13.7000	-37.953%	5	110	+62.409%
2026-01-16	22.9500	22.9500	22.0800	22.0800	+2.841%	19	91	+0.770%
2026-01-13	21.4700	21.4700	21.4700	21.4700	+9.373%	1	91	+3.633%
2026-01-12	19.6300	19.6300	19.6300	19.6300	+5.538%	1	92	+13.347%
2026-01-05	18.6000	18.6000	18.6000	18.6000	+4.789%	1	91	+19.624%
2026-01-02	17.7500	17.7500	17.7500	17.7500	+2.899%	4	91	+25.352%
2025-12-31	17.6500	17.6500	17.2500	17.2500	-4.326%	5	94	+28.986%
2025-12-29	18.0300	18.0300	18.0300	18.0300	-5.354%	2	94	+23.405%
2025-12-18	18.9000	19.0500	18.9000	19.0500	-19.108%	26	94	+16.798%
2025-12-11	23.4000	23.5500	23.4000	23.5500	+11.611%	2	72	-5.520%
2025-12-10	20.9500	21.1000	20.9500	21.1000	-18.846%	2	72	+5.450%
2025-11-25	25.8500	26.0000	25.8500	26.0000	-1.253%	22	72	-14.423%
2025-11-13	26.3300	26.3900	26.3300	26.3300	+9.937%	14	75	-15.496%
2025-11-10	23.9500	23.9500	23.9500	23.9500	+6.682%	1	77	-7.098%
2025-11-06	22.4500	22.4500	22.4500	22.4500	-5.074%	2	76	-0.891%
2025-10-28	23.6000	23.6500	23.6000	23.6500	-2.151%	2	74	-5.920%
2025-10-27	24.1700	24.1700	24.1700	24.1700	-6.752%	1	72	-7.944%
2025-10-23	25.7000	25.9200	25.7000	25.9200	+5.024%	5	72	-14.159%
2025-10-22	24.6800	24.6800	24.6800	24.6800	+6.242%	3	72	-9.846%
2025-10-21	23.0000	23.2300	23.0000	23.2300	+26.940%	14	72	-4.219%
2025-10-07	18.3100	18.3100	18.3000	18.3000	-4.188%	3	70	+21.585%
2025-10-02	19.1000	19.1000	19.1000	19.1000	+10.596%	1	70	+16.492%
2025-10-01	17.2700	17.2700	17.2700	17.2700	+4.477%	1	69	+28.836%
2025-09-26	16.3500	16.5300	16.3500	16.5300	-11.081%	2	69	+34.604%
2025-09-17	18.5900	18.5900	18.5900	18.5900	+6.655%	2	69	+19.688%
2025-09-16	17.4300	17.4300	17.4300	17.4300	-2.897%	1	69	+27.653%
2025-09-15	17.9500	17.9500	17.9500	17.9500	+4.665%	2	70	+23.955%
2025-09-08	17.0500	17.1500	17.0500	17.1500	-10.584%	2	68	+29.738%
2025-08-25	19.0000	19.1800	19.0000	19.1800	+1.054%	2	67	+16.006%
2025-08-22	18.7000	18.9800	18.7000	18.9800	+10.093%	2	68	+17.229%
2025-08-19	17.0500	17.2400	17.0500	17.2400	+4.485%	2	68	+29.060%
2025-08-15	16.5000	16.5000	16.5000	16.5000	-15.601%	1	68	+34.848%
2025-08-14	19.5500	19.5500	19.5500	19.5500	-4.401%	1	67	+13.811%
2025-08-13	20.4500	20.4500	20.4500	20.4500	+32.191%	2	67	+8.802%
2025-08-05	14.9400	15.4700	14.9400	15.4700	+16.491%	4	67	+43.827%
2025-08-01	13.1200	13.2800	13.1200	13.2800	-21.327%	2	66	+67.545%
2025-07-23	16.6400	16.8800	16.6400	16.8800	+7.859%	2	66	+31.813%
2025-07-21	15.6500	15.6500	15.6500	15.6500	-9.012%	1	66	+42.173%
2025-07-18	17.2000	17.2000	17.2000	17.2000	-16.948%	1	67	+29.360%
2025-07-17	20.6100	20.7100	20.6100	20.7100	+0.632%	2	67	+7.436%
2025-07-16	19.7900	20.5800	19.7900	20.5800	-0.146%	4	66	+8.115%
2025-07-15	20.4500	20.6100	20.4500	20.6100	+3.568%	2	65	+7.957%
2025-07-11	19.9000	19.9000	19.9000	19.9000	-12.527%	1	65	+11.809%
2025-07-10	22.7500	22.7500	22.7500	22.7500	+16.967%	3	64	-2.198%
2025-07-09	19.4500	19.4500	19.4500	19.4500	+0.829%	9	61	+14.396%
2025-07-08	19.2900	19.2900	19.2900	19.2900	+2.880%	2	52	+15.345%
2025-06-27	18.7500	18.7500	18.7500	18.7500	+21.517%	1	50	+18.667%
2025-06-09	15.4300	15.4300	15.4300	15.4300	-14.657%	1	51	+44.200%
2025-05-27	17.9200	18.0800	17.9200	18.0800	-7.424%	2	51	+23.064%
2025-05-21	19.3300	19.5300	19.3300	19.5300	+1.087%	2	52	+13.927%
2025-05-16	19.2200	19.3200	19.2200	19.3200	+4.376%	4	52	+15.166%
2025-05-13	18.5000	18.5100	18.5000	18.5100	+26.781%	2	52	+20.205%
2025-05-09	14.6000	14.6000	14.6000	14.6000	+8.148%	2	51	+52.397%
2025-04-25	13.5000	13.5000	13.5000	13.5000	+1.887%	2	50	+64.815%
2025-04-15	13.2500	13.2500	13.2500	13.2500	+4.909%	1	50	+67.925%
2025-04-09	12.6300	12.6300	12.6300	12.6300	-38.390%	32	50	+76.168%
2025-03-18	20.5000	20.5000	20.5000	20.5000	-7.240%	5	54	+8.537%
2025-02-28	22.1000	22.1000	22.1000	22.1000	+7.386%	4	50	+0.679%
2025-02-06	20.5800	20.5800	20.5800	20.5800	+8.316%	1	50	+8.115%
2025-02-03	19.0000	19.0000	19.0000	19.0000	-0.628%	2	49	+17.105%
2025-01-23	19.2000	19.2000	19.1200	19.1200	+6.104%	32	49	+16.370%
2025-01-21	15.5000	18.0200	15.5000	18.0200	+64.566%	4	15	+23.474%
2025-01-06	10.7600	10.9500	10.7600	10.9500	-5.603%	9	15	+103.196%
2024-12-05	11.6000	11.6000	11.6000	11.6000	-7.863%	1	7	+91.810%
2024-10-11	12.9000	12.9000	12.5900	12.5900	-11.649%	12	6	+76.728%
2024-09-26	13.9200	14.2500	13.9200	14.2500	+6.742%	8	9	+56.140%
2024-09-24	13.5800	13.5800	13.3500	13.3500	0.000%	2	2	+66.667%