Dark

MMM20270115C175
MMM Jan 15 2027 175.00 Call (MMM270115C00175000)
option OPRA

EOD

Aug 4, 2026

15.25+5.536%(+0.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	15.2500	15.2500	15.2500	15.2500	+5.536%	2	678	0.000%
2026-08-03	16.0000	16.0000	14.4500	14.4500	-11.132%	3	678	+5.536%
2026-07-29	17.2000	17.2000	16.2600	16.2600	-14.241%	17	677	-6.212%
2026-07-28	18.2800	19.4300	18.2800	18.9600	+21.694%	5	677	-19.568%
2026-07-27	15.4300	16.5000	15.4300	15.5800	+26.667%	20	679	-2.118%
2026-07-24	12.5000	12.5000	12.3000	12.3000	+9.333%	16	680	+23.984%
2026-07-23	11.2500	11.3000	11.2500	11.2500	-9.783%	4	668	+35.556%
2026-07-21	13.5000	15.1000	12.4700	12.4700	+58.854%	25	671	+22.294%
2026-07-20	7.8500	7.8500	7.8500	7.8500	-5.988%	1	668	+94.268%
2026-07-17	8.3500	8.3500	8.3500	8.3500	-5.968%	1	667	+82.635%
2026-07-16	9.0500	9.0500	8.8800	8.8800	+22.483%	28	667	+71.734%
2026-07-13	7.2500	7.2500	7.2500	7.2500	+3.571%	1	666	+110.345%
2026-07-09	7.0000	7.0000	7.0000	7.0000	+3.704%	2	665	+117.857%
2026-07-08	6.7500	6.7500	6.7500	6.7500	-6.897%	11	664	+125.926%
2026-07-07	7.2500	7.3000	7.1500	7.2500	-31.733%	7	653	+110.345%
2026-06-29	11.0000	11.0000	10.6200	10.6200	-12.593%	2	654	+43.597%
2026-06-24	11.6000	12.9500	11.3500	12.1500	+19.352%	119	654	+25.514%
2026-06-23	10.1800	10.1800	10.1800	10.1800	-1.165%	3	645	+49.804%
2026-06-18	10.3000	10.3000	10.3000	10.3000	-2.738%	1	642	+48.058%
2026-06-17	10.0000	10.5900	10.0000	10.5900	+5.900%	13	642	+44.004%
2026-06-16	8.4000	10.0000	8.4000	10.0000	+16.959%	5	642	+52.500%
2026-06-15	9.0500	9.2000	8.5500	8.5500	+2.029%	23	641	+78.363%
2026-06-12	8.3500	8.3800	8.3500	8.3800	-1.412%	4	660	+81.981%
2026-06-11	8.5000	8.5000	8.5000	8.5000	-2.299%	5	661	+79.412%
2026-06-10	7.9200	9.1000	7.9200	8.7000	+13.725%	9	657	+75.287%
2026-06-09	7.4500	7.6500	7.4500	7.6500	+0.658%	2	653	+99.346%
2026-06-08	7.4500	7.6000	7.4500	7.6000	+11.765%	2	654	+100.658%
2026-06-05	6.8000	6.8000	6.8000	6.8000	+3.817%	1	655	+124.265%
2026-06-04	7.2500	7.2500	6.5500	6.5500	-0.758%	10	655	+132.824%
2026-06-03	6.6000	6.6000	6.6000	6.6000	+3.125%	1	660	+131.061%
2026-06-02	6.0500	6.4000	6.0500	6.4000	+8.475%	7	661	+138.281%
2026-06-01	5.6500	5.9000	5.6500	5.9000	-15.714%	21	654	+158.475%
2026-05-29	7.3500	7.3500	7.0000	7.0000	+7.692%	2	651	+117.857%
2026-05-28	6.7000	6.7000	6.5000	6.5000	-18.239%	3	649	+134.615%
2026-05-27	7.8500	7.9500	7.8500	7.9500	+12.766%	11	647	+91.824%
2026-05-21	5.5500	7.0500	5.5500	7.0500	+28.182%	19	642	+116.312%
2026-05-20	5.5000	5.5000	5.5000	5.5000	-5.172%	10	642	+177.273%
2026-05-19	5.8000	5.8000	5.8000	5.8000	-12.519%	4	630	+162.931%
2026-05-18	5.1100	6.6300	5.1100	6.6300	+39.579%	14	630	+130.015%
2026-05-15	4.5200	4.7500	4.5200	4.7500	+2.151%	12	630	+221.053%
2026-05-14	5.3600	5.3700	4.6200	4.6500	-16.816%	18	628	+227.957%
2026-05-13	4.7900	5.7500	4.7900	5.5900	+38.025%	145	512	+172.809%
2026-05-12	4.1300	4.1400	3.7200	4.0500	+3.846%	12	512	+276.543%
2026-05-11	4.0500	4.0900	3.9000	3.9000	-2.500%	31	512	+291.026%
2026-05-08	4.0000	4.0000	3.8500	4.0000	-6.977%	9	508	+281.250%
2026-05-07	4.3000	4.3000	4.3000	4.3000	-14.000%	2	505	+254.651%
2026-05-06	4.6300	5.0000	4.6300	5.0000	+21.655%	2	504	+205.000%
2026-05-05	3.8100	4.2000	3.8000	4.1100	+0.489%	4	505	+271.046%
2026-05-04	4.0900	4.0900	4.0900	4.0900	+2.250%	1	504	+272.861%
2026-05-01	4.9200	4.9200	4.0000	4.0000	-20.792%	66	512	+281.250%
2026-04-30	4.6500	5.0500	4.6500	5.0500	+12.222%	58	512	+201.980%
2026-04-29	4.9300	4.9300	4.4000	4.5000	-5.063%	36	474	+238.889%
2026-04-28	4.7400	4.7400	4.7400	4.7400	-6.139%	10	500	+221.730%
2026-04-27	5.0500	5.0500	5.0500	5.0500	-7.509%	32	498	+201.980%
2026-04-23	5.3500	5.4600	5.3500	5.4600	-10.049%	2	498	+179.304%
2026-04-22	6.0700	6.0700	6.0700	6.0700	-0.492%	1	498	+151.236%
2026-04-21	7.6200	7.6200	6.0800	6.1000	-24.691%	54	498	+150.000%
2026-04-17	8.1000	8.1000	8.1000	8.1000	+1.250%	2	498	+88.272%
2026-04-14	8.0000	8.0000	8.0000	8.0000	+8.108%	101	498	+90.625%
2026-04-10	7.4000	7.4000	7.4000	7.4000	+8.824%	2	498	+106.081%
2026-04-08	6.8000	6.8000	6.8000	6.8000	+21.429%	51	496	+124.265%
2026-04-07	5.6100	5.8200	5.5900	5.6000	-5.882%	56	473	+172.321%
2026-04-06	5.9500	5.9500	5.9500	5.9500	-0.833%	1	493	+156.303%
2026-04-02	6.0000	6.0000	6.0000	6.0000	-0.826%	50	492	+154.167%
2026-03-31	5.7500	6.0500	5.7500	6.0500	+0.833%	12	492	+152.066%
2026-03-30	6.1900	6.1900	6.0000	6.0000	-11.635%	54	492	+154.167%
2026-03-27	5.8900	6.7900	5.8900	6.7900	-4.635%	106	492	+124.595%
2026-03-24	7.1800	7.1800	7.1200	7.1200	-3.784%	4	457	+114.185%
2026-03-23	5.6500	7.4000	5.6500	7.4000	+38.318%	64	459	+106.081%
2026-03-20	5.3500	5.3500	5.3500	5.3500	-10.833%	1	445	+185.047%
2026-03-19	6.3000	6.3000	6.0000	6.0000	-11.765%	15	445	+154.167%
2026-03-18	6.8000	6.8000	6.8000	6.8000	-34.615%	1	445	+124.265%
2026-03-10	9.8400	10.4000	9.8400	10.4000	+8.221%	2	444	+46.635%
2026-03-06	9.3400	9.6100	9.3400	9.6100	-30.463%	2	445	+58.689%
2026-03-02	13.4300	13.8200	13.4300	13.8200	-11.410%	4	444	+10.347%
2026-02-26	15.4000	15.6000	15.4000	15.6000	+2.094%	4	443	-2.244%
2026-02-18	15.2800	15.2800	15.2800	15.2800	-28.598%	11	443	-0.196%
2026-02-12	21.2800	21.4000	21.2800	21.4000	+13.648%	12	454	-28.738%
2026-02-10	18.8100	18.8300	18.8100	18.8300	+1.074%	2	442	-19.012%
2026-02-06	18.0000	18.6300	18.0000	18.6300	+26.305%	13	442	-18.143%
2026-02-05	15.0000	15.0000	14.7500	14.7500	+11.237%	23	441	+3.390%
2026-02-04	13.2500	13.4600	13.2500	13.2600	+37.409%	4	427	+15.008%
2026-02-03	10.4000	10.4000	9.2500	9.6500	+10.286%	6	425	+58.031%
2026-01-30	9.1900	9.1900	8.7500	8.7500	-17.062%	130	424	+74.286%
2026-01-28	10.5500	10.5500	10.5500	10.5500	-3.653%	1	303	+44.550%
2026-01-27	10.9500	10.9500	10.9500	10.9500	-12.400%	1	303	+39.269%
2026-01-23	13.2300	13.5300	12.5000	12.5000	+9.649%	8	303	+22.000%
2026-01-22	10.5700	11.4000	10.5700	11.4000	+20.000%	2	297	+33.772%
2026-01-21	10.3500	10.3500	9.5000	9.5000	-2.464%	24	296	+60.526%
2026-01-20	11.1000	11.1000	9.7400	9.7400	-41.325%	7	310	+56.571%
2026-01-16	17.2400	18.1500	16.6000	16.6000	-11.702%	8	308	-8.133%
2026-01-15	18.8600	18.8600	18.8000	18.8000	+17.500%	5	308	-18.883%
2026-01-12	16.0000	16.0000	16.0000	16.0000	+6.667%	1	306	-4.688%
2026-01-09	15.5000	15.5000	15.0000	15.0000	+8.303%	19	306	+1.667%
2026-01-08	13.6300	13.8500	13.6300	13.8500	+0.508%	2	288	+10.108%
2026-01-05	13.7800	13.7800	13.7800	13.7800	+5.191%	1	298	+10.668%
2025-12-31	13.2500	13.2500	13.1000	13.1000	-2.963%	20	298	+16.412%
2025-12-30	13.4000	13.5000	13.4000	13.5000	+2.896%	3	298	+12.963%
2025-12-22	13.3500	13.3500	13.1200	13.1200	-9.828%	11	296	+16.235%
2025-12-18	14.5000	14.6500	14.3000	14.5500	-6.129%	16	294	+4.811%
2025-12-16	15.5000	15.5000	15.5000	15.5000	-12.082%	1	286	-1.613%
2025-12-05	18.2000	18.5000	17.6300	17.6300	-4.185%	34	285	-13.500%
2025-12-04	18.4500	18.4500	18.4000	18.4000	-5.689%	2	278	-17.120%
2025-11-28	19.5100	19.5100	19.5100	19.5100	+4.892%	1	278	-21.835%
2025-11-19	18.6000	18.6000	18.6000	18.6000	-11.217%	2	279	-18.011%
2025-11-13	21.1000	21.1000	20.9500	20.9500	+9.399%	2	279	-27.208%
2025-11-11	19.1500	19.1500	19.1500	19.1500	+9.429%	1	278	-20.366%
2025-11-10	17.5000	17.5000	17.5000	17.5000	+2.339%	2	278	-12.857%
2025-11-06	17.1000	17.1000	17.1000	17.1000	+6.875%	7	276	-10.819%
2025-11-04	16.0000	16.0000	16.0000	16.0000	-15.789%	4	269	-4.688%
2025-10-31	18.8200	19.0000	18.8200	19.0000	-5.473%	5	273	-19.737%
2025-10-24	20.4000	20.4000	20.0500	20.1000	-2.805%	16	276	-24.129%
2025-10-23	20.7500	20.7500	20.6800	20.6800	+9.825%	5	264	-26.257%
2025-10-22	18.8500	19.1500	18.7600	18.8300	+4.611%	22	261	-19.012%
2025-10-21	17.3000	18.0000	17.3000	18.0000	+35.338%	5	257	-15.278%
2025-10-20	13.3000	13.3000	13.3000	13.3000	+3.101%	5	253	+14.662%
2025-10-17	12.9000	12.9000	12.9000	12.9000	-3.803%	5	253	+18.217%
2025-10-08	13.5100	13.5100	13.4100	13.4100	-5.961%	2	248	+13.721%
2025-10-07	14.2300	14.2600	14.2300	14.2600	-7.403%	2	246	+6.942%
2025-10-03	15.4500	15.4500	15.4000	15.4000	+18.370%	100	246	-0.974%
2025-09-25	12.7500	13.0100	12.7500	13.0100	-9.021%	2	147	+17.218%
2025-09-24	14.0000	14.3000	14.0000	14.3000	+10.254%	2	147	+6.643%
2025-09-22	12.9700	12.9700	12.9700	12.9700	-4.632%	1	147	+17.579%
2025-09-19	13.5000	13.6500	13.4500	13.6000	+0.147%	4	147	+12.132%
2025-09-18	13.5800	13.5800	13.5800	13.5800	-14.322%	2	147	+12.297%
2025-09-12	15.8500	15.8500	15.8500	15.8500	+22.017%	2	147	-3.785%
2025-09-10	12.8300	12.9900	12.8300	12.9900	-3.778%	2	146	+17.398%
2025-09-05	13.5000	13.5000	13.5000	13.5000	+7.143%	1	146	+12.963%
2025-09-04	12.5200	12.6600	12.5200	12.6000	-5.192%	5	145	+21.032%
2025-09-02	13.1700	13.2900	13.1700	13.2900	-9.407%	2	143	+14.748%
2025-08-27	14.6700	14.6700	14.6700	14.6700	-1.873%	4	143	+3.954%
2025-08-25	15.0000	15.2100	14.8500	14.9500	-2.606%	12	142	+2.007%
2025-08-22	15.2300	15.3500	15.2300	15.3500	+34.649%	2	139	-0.651%
2025-08-21	11.4000	11.4000	11.4000	11.4000	-14.286%	1	139	+33.772%
2025-08-20	13.3000	13.3000	13.3000	13.3000	-3.343%	1	138	+14.662%
2025-08-19	13.5000	13.7600	13.5000	13.7600	+5.846%	2	138	+10.828%
2025-08-18	13.2500	13.3600	13.0000	13.0000	-19.753%	3	138	+17.308%
2025-08-13	16.2000	16.2000	16.2000	16.2000	+33.333%	1	138	-5.864%
2025-08-07	12.1500	12.1500	12.1500	12.1500	-0.816%	2	138	+25.514%
2025-08-06	12.2300	12.2500	12.2300	12.2500	+6.800%	2	136	+24.490%
2025-08-05	11.4700	11.4700	11.4700	11.4700	+8.720%	2	136	+32.956%
2025-08-01	10.6500	10.6500	10.5500	10.5500	-16.270%	30	136	+44.550%
2025-07-25	12.6000	12.6000	12.6000	12.6000	+1.613%	17	123	+21.032%
2025-07-24	12.4000	12.4000	12.4000	12.4000	-5.703%	68	106	+22.984%
2025-07-18	13.2000	13.2000	13.1500	13.1500	-17.555%	2	63	+15.970%
2025-07-16	15.9500	15.9500	15.9500	15.9500	-5.677%	1	63	-4.389%
2025-07-10	16.9100	16.9100	16.9100	16.9100	+30.177%	1	63	-9.817%
2025-06-25	12.9500	12.9900	12.9500	12.9900	+10.365%	2	63	+17.398%
2025-06-17	11.7700	11.7700	11.7700	11.7700	-11.835%	16	63	+29.567%
2025-06-11	13.1000	13.3500	13.1000	13.3500	+5.118%	2	47	+14.232%
2025-06-06	12.5900	12.7000	12.5900	12.7000	-13.311%	4	47	+20.079%
2025-05-29	14.6500	14.6500	14.6500	14.6500	0.000%	10	47	+4.096%
2025-05-28	14.4500	14.6500	14.4500	14.6500	+0.411%	2	37	+4.096%
2025-05-23	14.4100	14.5900	14.4100	14.5900	+2.386%	4	35	+4.524%
2025-05-22	14.1000	14.2500	14.1000	14.2500	+4.015%	2	35	+7.018%
2025-05-14	13.7000	13.7000	13.7000	13.7000	-7.930%	1	35	+11.314%
2025-05-13	13.5700	14.8800	13.5700	14.8800	+41.445%	3	35	+2.487%
2025-04-22	10.2500	10.5200	10.2500	10.5200	+5.200%	7	32	+44.962%
2025-04-04	10.0000	10.0000	10.0000	10.0000	-28.571%	2	25	+52.500%
2025-04-01	14.0000	14.0000	14.0000	14.0000	-20.904%	1	26	+8.929%
2025-03-26	17.7000	17.7000	17.7000	17.7000	+2.135%	1	26	-13.842%
2025-03-17	17.3300	17.3300	17.3300	17.3300	+6.646%	1	26	-12.002%
2025-03-12	16.2500	16.2500	16.2500	16.2500	+8.333%	3	25	-6.154%
2025-03-04	15.0000	15.0000	15.0000	15.0000	-18.478%	1	22	+1.667%
2025-03-03	18.4000	18.4000	18.4000	18.4000	+11.515%	1	22	-17.120%
2025-02-04	16.0000	16.5000	16.0000	16.5000	+7.492%	3	21	-7.576%
2025-01-23	15.3500	15.3500	15.3500	15.3500	+4.993%	9	19	-0.651%
2025-01-21	14.6200	14.6200	14.6200	14.6200	+30.652%	1	11	+4.309%
2025-01-15	11.1900	11.1900	11.1900	11.1900	+20.323%	1	11	+36.282%
2025-01-07	9.3000	9.3000	9.3000	9.3000	+2.762%	3	10	+63.978%
2024-12-09	9.0500	9.0500	9.0500	9.0500	-1.630%	1	7	+68.508%
2024-12-05	9.2000	9.2000	9.2000	9.2000	+15.144%	1	6	+65.761%
2024-11-20	7.9900	7.9900	7.9900	7.9900	-21.667%	1	5	+90.864%
2024-11-11	10.1500	10.2000	10.1500	10.2000	-1.449%	2	5	+49.510%
2024-09-25	10.3500	10.3500	10.3500	10.3500	+2.679%	1	3	+47.343%
2024-09-19	10.0800	10.0800	10.0800	10.0800	+0.800%	1	2	+51.290%
2024-09-18	10.0000	10.0000	10.0000	10.0000	0.000%	1	1	+52.500%