Dark

MMM20270115C170
MMM Jan 15 2027 170.00 Call (MMM270115C00170000)
option OPRA

EOD

Sep 17, 2026

8.55+15.541%(+1.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	8.0000	8.5500	8.0000	8.5500	+15.541%	5	750	0.000%
2026-09-16	7.4000	7.4000	7.4000	7.4000	-1.333%	11	745	+15.541%
2026-09-15	7.0500	7.5000	7.0500	7.5000	+13.636%	2	756	+14.000%
2026-09-14	7.0500	7.1500	6.6000	6.6000	-21.429%	44	757	+29.545%
2026-09-11	8.0500	8.4000	8.0500	8.4000	+12.601%	5	731	+1.786%
2026-09-10	7.7000	7.7000	7.4600	7.4600	-18.913%	3	727	+14.611%
2026-09-09	9.4000	9.4000	9.2000	9.2000	-6.599%	2	725	-7.065%
2026-09-08	9.8000	9.8500	9.8000	9.8500	-7.944%	4	723	-13.198%
2026-09-04	11.0000	11.0000	10.5000	10.7000	+2.885%	4	722	-20.093%
2026-09-03	9.9500	10.4000	9.7000	10.4000	-6.726%	88	722	-17.788%
2026-09-02	11.1500	11.1500	11.1500	11.1500	-37.006%	1	664	-23.318%
2026-08-26	17.7000	17.7000	17.7000	17.7000	-15.026%	1	663	-51.695%
2026-08-14	20.9000	20.9000	20.7300	20.8300	+0.872%	17	662	-58.953%
2026-08-13	20.6500	20.6500	20.6500	20.6500	-4.619%	1	646	-58.596%
2026-08-11	21.6500	21.6500	21.6500	21.6500	+5.353%	2	646	-60.508%
2026-08-10	20.5500	20.5500	20.5500	20.5500	+8.443%	1	648	-58.394%
2026-08-03	18.9500	18.9500	18.9500	18.9500	-15.022%	3	648	-54.881%
2026-07-28	20.0000	22.3700	20.0000	22.3000	+22.865%	6	648	-61.659%
2026-07-27	17.9600	18.1500	17.8700	18.1500	+27.368%	11	651	-52.893%
2026-07-24	14.2500	14.2500	14.2500	14.2500	+4.396%	1	660	-40.000%
2026-07-23	13.6000	13.6500	13.6000	13.6500	-6.571%	26	660	-37.363%
2026-07-22	17.1000	17.1000	14.6000	14.6100	-2.600%	25	660	-41.478%
2026-07-21	16.7000	17.4000	14.3100	15.0000	+58.395%	26	662	-43.000%
2026-07-20	10.2000	10.2000	9.4700	9.4700	-6.238%	6	680	-9.715%
2026-07-17	11.8000	11.8000	10.1000	10.1000	-8.597%	9	675	-15.347%
2026-07-16	11.4000	11.5000	11.0000	11.0500	+13.566%	12	674	-22.624%
2026-07-15	9.7300	9.7300	9.7300	9.7300	+16.527%	2	662	-12.127%
2026-07-10	8.3500	8.3500	8.3500	8.3500	-2.907%	1	661	+2.395%
2026-07-09	8.5500	8.6000	8.5000	8.6000	+2.381%	6	662	-0.581%
2026-07-08	8.0000	8.4000	8.0000	8.4000	-6.040%	23	660	+1.786%
2026-07-07	8.7500	8.9400	8.7500	8.9400	-6.387%	2	638	-4.362%
2026-07-06	8.7000	9.5500	8.7000	9.5500	-23.293%	5	639	-10.471%
2026-06-29	12.7500	12.7500	12.4500	12.4500	-17.440%	2	639	-31.325%
2026-06-25	15.0800	15.0800	15.0800	15.0800	+0.199%	1	639	-43.302%
2026-06-24	15.2400	15.2400	15.0300	15.0500	+19.920%	25	639	-43.189%
2026-06-23	12.5500	12.5500	12.5500	12.5500	+2.700%	42	624	-31.873%
2026-06-22	11.6000	12.2200	11.6000	12.2200	+4.893%	4	601	-30.033%
2026-06-18	11.6500	11.6500	11.6500	11.6500	-5.285%	3	596	-26.609%
2026-06-17	11.9800	12.3000	11.9800	12.3000	+21.782%	2	596	-30.488%
2026-06-15	10.1000	10.1000	10.1000	10.1000	0.000%	19	596	-15.347%
2026-06-12	10.1500	10.1500	10.1000	10.1000	+6.316%	13	615	-15.347%
2026-06-11	9.5000	9.5000	9.5000	9.5000	-9.091%	1	628	-10.000%
2026-06-10	10.4500	10.4500	10.4500	10.4500	+10.582%	1	629	-18.182%
2026-06-09	9.0500	9.4500	9.0500	9.4500	+13.174%	2	629	-9.524%
2026-06-05	8.1500	8.3500	8.1500	8.3500	+0.724%	4	629	+2.395%
2026-06-04	7.9000	8.5500	7.9000	8.2900	+4.277%	22	629	+3.136%
2026-06-03	8.1000	8.4000	7.8500	7.9500	-4.217%	5	622	+7.547%
2026-06-02	8.3500	8.3500	8.3000	8.3000	+17.730%	2	624	+3.012%
2026-06-01	7.0000	7.0500	7.0000	7.0500	-12.963%	19	624	+21.277%
2026-05-28	8.9500	8.9500	8.0500	8.1000	-15.183%	14	620	+5.556%
2026-05-27	9.6000	9.6000	9.5500	9.5500	+13.690%	53	610	-10.471%
2026-05-22	8.4400	8.4400	8.4000	8.4000	+16.667%	2	597	+1.786%
2026-05-21	7.2000	7.2000	7.2000	7.2000	-6.494%	8	595	+18.750%
2026-05-18	6.2900	7.7000	6.2900	7.7000	+32.302%	8	595	+11.039%
2026-05-15	5.6200	5.9500	5.5500	5.8200	-0.513%	95	587	+46.907%
2026-05-14	5.8000	6.1000	5.8000	5.8500	-16.785%	12	513	+46.154%
2026-05-13	6.1000	7.1300	6.0700	7.0300	+38.933%	17	501	+21.622%
2026-05-12	5.1400	5.1700	4.5000	5.0600	+3.265%	20	501	+68.972%
2026-05-11	5.1000	5.1000	4.8400	4.9000	-2.000%	13	501	+74.490%
2026-05-08	5.1600	5.2200	4.9600	5.0000	-11.504%	12	492	+71.000%
2026-05-07	5.6500	5.6500	5.6500	5.6500	-2.080%	2	491	+51.327%
2026-05-06	5.7700	5.7700	5.7700	5.7700	+10.962%	1	490	+48.180%
2026-05-05	4.8800	5.2000	4.8500	5.2000	+0.775%	5	490	+64.423%
2026-05-04	5.1600	5.1600	5.1600	5.1600	+3.200%	2	492	+65.698%
2026-05-01	6.3900	6.3900	4.9400	5.0000	-16.805%	8	495	+71.000%
2026-04-30	5.5000	6.0800	5.5000	6.0100	+10.275%	52	495	+42.263%
2026-04-29	5.4500	5.4500	5.4500	5.4500	-14.308%	4	474	+56.881%
2026-04-27	6.3600	6.3600	6.3600	6.3600	+2.581%	3	474	+34.434%
2026-04-23	6.2000	6.2000	6.2000	6.2000	-21.519%	1	474	+37.903%
2026-04-22	7.9000	7.9000	7.9000	7.9000	-17.708%	1	475	+8.228%
2026-04-20	9.6000	9.6000	9.6000	9.6000	+10.345%	1	476	-10.938%
2026-04-15	8.7000	8.7000	8.7000	8.7000	-5.946%	1	477	-1.724%
2026-04-14	9.7000	9.7000	9.2500	9.2500	+33.094%	2	476	-7.568%
2026-04-07	6.9500	6.9500	6.9500	6.9500	-1.278%	3	475	+23.022%
2026-04-02	7.0400	7.0400	7.0400	7.0400	-2.086%	2	470	+21.449%
2026-03-31	7.1900	7.1900	7.1900	7.1900	-6.623%	1	470	+18.915%
2026-03-27	7.7000	7.7000	7.7000	7.7000	-6.098%	2	469	+11.039%
2026-03-23	8.2000	8.2000	8.2000	8.2000	+24.242%	2	469	+4.268%
2026-03-20	6.6000	6.6000	6.6000	6.6000	-22.807%	1	467	+29.545%
2026-03-18	8.4500	8.5500	8.4500	8.5500	-13.636%	4	468	0.000%
2026-03-16	9.9000	9.9000	9.9000	9.9000	-5.263%	2	468	-13.636%
2026-03-13	10.4500	10.4500	10.4500	10.4500	-12.185%	2	468	-18.182%
2026-03-11	11.9000	11.9000	11.9000	11.9000	+3.478%	1	466	-28.151%
2026-03-10	11.5000	11.5000	11.5000	11.5000	+4.545%	1	465	-25.652%
2026-03-06	11.4000	11.9500	11.0000	11.0000	-24.658%	7	464	-22.273%
2026-03-04	14.6000	14.6000	14.6000	14.6000	+5.491%	1	463	-41.438%
2026-03-03	13.9000	13.9000	13.8400	13.8400	-20.231%	10	462	-38.223%
2026-02-24	17.3500	17.3500	17.3500	17.3500	+1.462%	1	460	-50.720%
2026-02-20	17.1000	17.1000	17.1000	17.1000	-1.384%	1	460	-50.000%
2026-02-19	17.0000	17.3400	17.0000	17.3400	+0.697%	5	460	-50.692%
2026-02-18	17.4000	17.4000	17.2000	17.2200	-19.344%	8	460	-50.348%
2026-02-13	21.7800	21.7800	21.3500	21.3500	-7.174%	3	461	-59.953%
2026-02-12	21.7800	24.5000	21.5600	23.0000	+7.981%	10	461	-62.826%
2026-02-11	21.3500	21.3500	21.3000	21.3000	+0.141%	5	458	-59.859%
2026-02-10	21.0000	21.2700	21.0000	21.2700	+8.520%	5	457	-59.803%
2026-02-09	19.6000	19.6000	19.6000	19.6000	-7.591%	5	455	-56.378%
2026-02-06	19.0000	21.2100	19.0000	21.2100	+96.571%	7	456	-59.689%
2026-02-03	12.1500	12.1500	10.7900	10.7900	+15.401%	2	452	-20.760%
2026-02-02	9.3500	9.3500	9.3500	9.3500	-14.220%	1	451	-8.556%
2026-01-30	10.9000	10.9000	10.9000	10.9000	-3.111%	1	450	-21.560%
2026-01-28	12.4000	12.4000	11.2500	11.2500	-12.791%	4	450	-24.000%
2026-01-27	12.7500	12.9000	12.7500	12.9000	-8.511%	2	449	-33.721%
2026-01-26	14.1000	14.1000	14.1000	14.1000	-0.704%	1	449	-39.362%
2026-01-23	14.2000	14.2000	14.2000	14.2000	-3.401%	1	448	-39.789%
2026-01-22	12.1000	14.7000	12.1000	14.7000	+33.636%	13	448	-41.837%
2026-01-21	12.8400	12.8400	11.0000	11.0000	-6.143%	7	450	-22.273%
2026-01-20	13.8000	13.8000	10.9000	11.7200	-45.916%	18	444	-27.048%
2026-01-15	21.0000	22.0000	21.0000	21.6700	+12.164%	5	436	-60.545%
2026-01-13	19.3200	19.3200	19.3200	19.3200	+9.898%	1	435	-55.745%
2026-01-09	17.5800	17.5800	17.5800	17.5800	+9.533%	7	434	-51.365%
2026-01-08	15.9000	16.0500	15.9000	16.0500	-0.681%	10	434	-46.729%
2026-01-07	16.2000	16.3500	16.1600	16.1600	+8.311%	29	436	-47.092%
2026-01-02	14.9200	14.9200	14.9200	14.9200	-1.842%	1	427	-42.694%
2025-12-31	15.2000	15.2000	15.2000	15.2000	+4.110%	1	427	-43.750%
2025-12-23	15.0900	15.0900	14.6000	14.6000	-11.246%	4	427	-41.438%
2025-12-18	16.6000	16.6000	16.4500	16.4500	+4.777%	5	425	-48.024%
2025-12-17	16.5500	16.5500	15.7000	15.7000	-21.852%	61	423	-45.541%
2025-12-12	20.2700	20.2700	20.0900	20.0900	+13.183%	13	377	-57.442%
2025-12-08	17.7500	17.7500	17.7500	17.7500	-11.250%	2	364	-51.831%
2025-12-05	20.0000	20.0000	20.0000	20.0000	-8.467%	2	364	-57.250%
2025-12-04	21.7500	21.8500	21.7500	21.8500	-0.817%	3	363	-60.870%
2025-12-03	22.8000	22.8000	22.0300	22.0300	-2.089%	41	362	-61.189%
2025-12-02	22.3000	22.5000	22.3000	22.5000	-2.174%	2	356	-62.000%
2025-11-26	23.0000	23.0000	23.0000	23.0000	-1.288%	2	356	-62.826%
2025-11-25	23.2500	23.3000	23.2500	23.3000	+4.018%	2	356	-63.305%
2025-11-21	22.4000	22.4000	22.4000	22.4000	+6.413%	2	355	-61.830%
2025-11-17	21.0500	21.0500	21.0500	21.0500	-8.478%	2	355	-59.382%
2025-11-13	23.1000	23.1300	23.0000	23.0000	+0.877%	4	355	-62.826%
2025-11-12	22.8000	22.8000	22.8000	22.8000	+3.636%	1	352	-62.500%
2025-11-11	22.5500	22.5500	21.9500	22.0000	+0.319%	42	351	-61.136%
2025-11-10	21.8700	21.9300	21.8700	21.9300	+13.333%	5	350	-61.012%
2025-11-06	19.6000	19.6000	19.2000	19.3500	+10.571%	17	355	-55.814%
2025-11-04	17.6500	17.6500	17.5000	17.5000	-2.778%	6	338	-51.143%
2025-11-03	19.5000	19.5000	18.0000	18.0000	-17.695%	6	329	-52.500%
2025-10-30	21.8700	21.8700	21.8700	21.8700	+2.628%	1	329	-60.905%
2025-10-28	21.1500	21.3100	21.1500	21.3100	-1.707%	2	328	-59.878%
2025-10-27	21.6800	21.6800	21.6800	21.6800	-0.230%	1	326	-60.563%
2025-10-24	21.8500	21.8500	21.7300	21.7300	-5.316%	2	326	-60.653%
2025-10-23	23.2500	23.2500	22.9300	22.9500	+1.909%	3	327	-62.745%
2025-10-22	22.5200	22.5200	22.5200	22.5200	+6.983%	1	326	-62.034%
2025-10-21	18.8300	21.0500	18.8300	21.0500	+45.172%	3	327	-59.382%
2025-10-16	14.5000	14.5000	14.5000	14.5000	+0.694%	1	329	-41.034%
2025-10-09	14.4000	14.4000	14.4000	14.4000	-5.263%	5	329	-40.625%
2025-10-08	15.2000	15.2000	15.2000	15.2000	-1.618%	1	324	-43.750%
2025-10-01	15.4500	15.4500	15.4500	15.4500	-2.830%	1	323	-44.660%
2025-09-24	15.9000	15.9000	15.9000	15.9000	+2.581%	1	324	-46.226%
2025-09-23	15.5000	15.5000	15.5000	15.5000	-3.125%	1	323	-44.839%
2025-09-19	15.2500	16.0000	15.2500	16.0000	+3.896%	5	324	-46.563%
2025-09-17	15.4000	15.4000	15.4000	15.4000	+0.588%	3	324	-44.481%
2025-09-16	15.3100	15.3100	15.3100	15.3100	+0.724%	1	321	-44.154%
2025-09-11	15.0100	15.2800	15.0100	15.2000	+7.801%	4	321	-43.750%
2025-09-09	14.3000	14.3000	14.1000	14.1000	-6.931%	26	322	-39.362%
2025-09-05	16.4500	16.4500	15.1500	15.1500	+4.772%	3	299	-43.564%
2025-09-04	14.4600	14.4600	14.4600	14.4600	-0.482%	1	298	-40.871%
2025-09-03	14.4400	14.5300	14.4400	14.5300	-9.752%	2	297	-41.156%
2025-08-29	16.4200	16.6100	16.1000	16.1000	-2.719%	3	297	-46.894%
2025-08-28	16.5500	16.5500	16.5500	16.5500	-2.360%	1	297	-48.338%
2025-08-25	16.9700	17.1500	16.9500	16.9500	-1.966%	3	297	-49.558%
2025-08-13	17.1600	17.2900	17.1600	17.2900	+4.471%	2	297	-50.549%
2025-08-12	16.5500	16.5500	16.5500	16.5500	+21.068%	2	297	-48.338%
2025-08-07	13.5100	13.6700	13.5100	13.6700	+3.248%	2	297	-37.454%
2025-08-05	12.9500	13.2400	12.9500	13.2400	+5.582%	2	297	-35.423%
2025-08-04	12.2200	12.5400	12.2200	12.5400	+6.814%	2	298	-31.818%
2025-08-01	11.7400	11.7400	11.7400	11.7400	-6.454%	1	298	-27.172%
2025-07-31	12.2900	12.5500	12.2900	12.5500	-13.389%	2	298	-31.873%
2025-07-30	14.3300	14.4900	14.3300	14.4900	-4.545%	2	298	-40.994%
2025-07-29	15.1800	15.1800	15.1800	15.1800	-0.197%	2	298	-43.676%
2025-07-28	14.9800	15.2100	14.9800	15.2100	+8.721%	2	298	-43.787%
2025-07-25	13.8000	13.9900	13.8000	13.9900	+2.868%	2	298	-38.885%
2025-07-24	13.6000	13.6000	13.6000	13.6000	-14.196%	1	298	-37.132%
2025-07-22	15.8500	15.8500	15.8500	15.8500	+5.316%	1	298	-46.057%
2025-07-21	15.5300	15.6200	15.0500	15.0500	-0.397%	4	299	-43.189%
2025-07-18	18.4500	18.4500	15.1100	15.1100	-15.255%	32	296	-43.415%
2025-07-16	17.6200	17.8300	17.6200	17.8300	-3.203%	2	290	-52.047%
2025-07-15	18.3400	18.4200	18.3400	18.4200	+6.106%	2	289	-53.583%
2025-07-11	17.3600	17.3600	17.3600	17.3600	+6.897%	2	289	-50.749%
2025-06-30	16.2400	16.2400	16.2400	16.2400	+11.157%	2	287	-47.352%
2025-06-11	14.4400	14.6100	14.4400	14.6100	-7.238%	2	285	-41.478%
2025-06-04	15.7500	15.7500	15.7500	15.7500	-2.174%	1	286	-45.714%
2025-05-23	15.9100	16.1000	15.9100	16.1000	-8.262%	4	286	-46.894%
2025-05-21	17.3400	17.5500	17.3400	17.5500	+0.631%	2	286	-51.282%
2025-05-16	17.0400	17.4400	17.0400	17.4400	+11.795%	4	286	-50.975%
2025-05-15	15.6000	15.6000	15.6000	15.6000	+3.311%	1	285	-45.192%
2025-05-14	15.5000	15.5000	14.7500	15.1000	-8.706%	12	284	-43.377%
2025-05-13	16.5400	16.5400	16.5400	16.5400	-0.121%	2	275	-48.307%
2025-05-12	16.5600	16.5600	16.5600	16.5600	+45.903%	1	273	-48.370%
2025-04-29	11.4000	11.4000	11.3500	11.3500	+2.715%	100	272	-24.670%
2025-04-16	11.0500	11.0500	11.0500	11.0500	-9.796%	1	172	-22.624%
2025-04-10	12.2500	12.2500	12.2500	12.2500	+8.599%	1	173	-30.204%
2025-04-04	11.2800	11.2800	11.2800	11.2800	-24.800%	2	174	-24.202%
2025-03-28	15.0000	15.0000	15.0000	15.0000	-23.234%	2	175	-43.000%
2025-03-25	19.5400	19.5400	19.5400	19.5400	+7.481%	1	176	-56.244%
2025-03-14	18.1800	18.1800	18.1800	18.1800	-0.926%	4	177	-52.970%
2025-03-12	18.3500	18.3500	18.3500	18.3500	+2.514%	4	177	-53.406%
2025-03-11	16.7000	17.9000	16.7000	17.9000	+10.494%	6	181	-52.235%
2025-03-06	16.2000	16.2000	16.2000	16.2000	-13.043%	1	174	-47.222%
2025-02-27	18.6300	18.6300	18.6300	18.6300	+27.515%	1	174	-54.106%
2025-02-26	14.6100	14.6100	14.6100	14.6100	-11.722%	4	165	-41.478%
2025-02-13	16.5500	16.5500	16.5500	16.5500	-0.301%	4	165	-48.338%
2025-02-10	16.6000	16.6000	16.6000	16.6000	-14.433%	4	165	-48.494%
2025-01-31	19.4000	19.4000	19.4000	19.4000	+6.593%	8	161	-55.928%
2025-01-28	18.2000	18.2000	18.2000	18.2000	+7.375%	4	157	-53.022%
2025-01-27	16.9500	16.9500	16.9500	16.9500	-0.877%	100	153	-49.558%
2025-01-24	17.0000	17.1500	17.0000	17.1000	+2.090%	24	53	-50.000%
2025-01-23	17.2000	17.2500	16.7500	16.7500	+2.950%	21	41	-48.955%
2025-01-22	16.2700	16.2700	16.2700	16.2700	-1.394%	1	20	-47.449%
2025-01-21	15.2000	16.7500	15.2000	16.5000	+19.565%	10	3	-48.182%
2025-01-17	13.1000	13.8000	13.1000	13.8000	+35.294%	16	3	-38.043%
2024-12-09	10.2000	10.2000	10.2000	10.2000	+21.718%	1	3	-16.176%
2024-11-04	8.3800	8.3800	8.3800	8.3800	+2.195%	1	2	+2.029%
2024-10-30	8.2000	8.2000	8.2000	8.2000	0.000%	1	1	+4.268%