Dark

MMM20270115C180
MMM Jan 15 2027 180.00 Call (MMM270115C00180000)
option OPRA

EOD

Aug 4, 2026

13.40+8.065%(+1.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	12.5500	13.4000	12.5500	13.4000	+8.065%	2	710	0.000%
2026-08-03	13.4000	13.4000	12.4000	12.4000	+5.263%	53	710	+8.065%
2026-07-31	11.6700	11.7800	11.6000	11.7800	-1.997%	3	688	+13.752%
2026-07-30	12.0200	12.0200	12.0200	12.0200	-18.287%	1	687	+11.481%
2026-07-29	14.7100	14.7100	14.7100	14.7100	-6.544%	1	686	-8.906%
2026-07-28	16.1500	17.2000	15.6000	15.7400	+22.016%	24	687	-14.867%
2026-07-27	12.2900	13.2000	12.2900	12.9000	+21.469%	9	695	+3.876%
2026-07-24	10.6200	10.6200	10.6200	10.6200	+14.811%	5	693	+26.177%
2026-07-23	9.3500	9.5500	9.2000	9.2500	-17.411%	91	688	+44.865%
2026-07-22	11.1500	11.2000	11.1500	11.2000	+5.660%	4	619	+19.643%
2026-07-21	10.3000	12.2000	9.5900	10.6000	+59.398%	408	621	+26.415%
2026-07-20	6.6500	6.6500	6.6500	6.6500	-2.206%	1	606	+101.504%
2026-07-17	7.2000	7.2000	6.8000	6.8000	-9.934%	7	606	+97.059%
2026-07-16	7.4500	7.6000	7.4500	7.5500	+25.833%	21	600	+77.483%
2026-07-13	6.2000	6.2000	6.0000	6.0000	+4.348%	3	600	+123.333%
2026-07-10	5.5500	5.7500	5.5500	5.7500	+0.877%	3	599	+133.043%
2026-07-09	5.8000	5.8000	5.7000	5.7000	+2.703%	4	599	+135.088%
2026-07-08	5.2500	5.5500	5.2500	5.5500	-10.484%	6	596	+141.441%
2026-07-07	6.1000	6.2000	6.1000	6.2000	-3.125%	14	597	+116.129%
2026-07-06	6.4000	6.4000	6.4000	6.4000	-11.724%	1	597	+109.375%
2026-07-02	7.2500	7.2500	7.2500	7.2500	-7.051%	1	597	+84.828%
2026-07-01	7.8000	7.8000	7.8000	7.8000	-4.878%	100	597	+71.795%
2026-06-30	8.1500	8.2000	8.1500	8.2000	-4.094%	2	497	+63.415%
2026-06-29	8.9900	8.9900	8.5500	8.5500	+1.183%	7	497	+56.725%
2026-06-26	9.1500	9.1500	8.4500	8.4500	-19.524%	4	490	+58.580%
2026-06-25	10.4500	10.5000	10.4000	10.5000	+2.439%	12	490	+27.619%
2026-06-24	9.8500	10.8000	9.5500	10.2500	+17.816%	152	484	+30.732%
2026-06-18	8.6000	8.7000	8.6000	8.7000	+17.568%	2	346	+54.023%
2026-06-17	8.1000	8.7000	7.4000	7.4000	-12.941%	90	346	+81.081%
2026-06-16	8.0000	8.5000	8.0000	8.5000	+18.881%	2	346	+57.647%
2026-06-15	7.0500	7.2600	7.0500	7.1500	+6.716%	9	344	+87.413%
2026-06-12	6.5500	6.7000	6.5500	6.7000	+4.688%	24	343	+100.000%
2026-06-11	6.3000	6.5000	6.2500	6.4000	-11.846%	12	348	+109.375%
2026-06-10	7.5500	8.1300	6.9600	7.2600	+5.217%	15	348	+84.573%
2026-06-09	6.5000	6.9000	5.7000	6.9000	+11.111%	18	347	+94.203%
2026-06-08	5.7800	6.2100	5.7800	6.2100	+12.500%	7	332	+115.781%
2026-06-05	5.7200	5.7700	5.5000	5.5200	+1.099%	15	329	+142.754%
2026-06-04	5.5700	5.8500	5.3400	5.4600	+4.598%	100	329	+145.421%
2026-06-03	5.4500	5.4500	5.0000	5.2200	-1.509%	12	337	+156.705%
2026-06-02	5.0900	5.3000	4.8900	5.3000	+4.950%	19	337	+152.830%
2026-06-01	4.8700	5.2600	4.5500	5.0500	-15.126%	94	337	+165.347%
2026-05-29	5.4600	6.0500	5.3400	5.9500	+9.174%	10	359	+125.210%
2026-05-28	5.8500	5.8500	5.4500	5.4500	-16.921%	35	356	+145.872%
2026-05-27	6.1800	6.8100	6.1800	6.5600	+17.143%	17	356	+104.268%
2026-05-22	5.6900	5.6900	5.4900	5.6000	+7.692%	21	354	+139.286%
2026-05-21	4.6500	5.3100	4.6100	5.2000	+9.244%	11	354	+157.692%
2026-05-20	4.4500	4.7700	4.4500	4.7600	-4.225%	22	354	+181.513%
2026-05-19	4.9700	5.0400	4.8600	4.9700	-5.153%	8	354	+169.618%
2026-05-18	4.0700	5.2400	4.0700	5.2400	+40.860%	158	354	+155.725%
2026-05-15	3.6200	3.9000	3.5000	3.7200	-0.800%	21	354	+260.215%
2026-05-14	4.3500	4.3600	3.7300	3.7500	-16.107%	14	229	+257.333%
2026-05-13	3.8800	4.7000	3.8800	4.4700	+38.390%	55	265	+199.776%
2026-05-12	3.2400	3.2500	2.9800	3.2300	+2.540%	14	265	+314.861%
2026-05-11	3.2000	3.3300	3.1300	3.1500	0.000%	12	265	+325.397%
2026-05-08	3.2100	3.3100	3.1500	3.1500	-10.000%	13	269	+325.397%
2026-05-07	3.5000	3.5000	3.5000	3.5000	+7.034%	1	269	+282.857%
2026-05-05	3.1000	3.2700	3.1000	3.2700	-9.669%	17	269	+309.786%
2026-05-01	3.8500	3.8600	3.6200	3.6200	-5.729%	4	279	+270.166%
2026-04-30	3.7900	3.8900	3.7200	3.8400	+1.587%	8	279	+248.958%
2026-04-28	3.9800	3.9800	3.7800	3.7800	-10.000%	6	279	+254.497%
2026-04-23	4.2000	4.2000	4.2000	4.2000	-4.545%	3	278	+219.048%
2026-04-22	5.1400	5.1400	4.3500	4.4000	-17.293%	79	281	+204.545%
2026-04-21	6.2500	6.2500	5.3200	5.3200	-23.453%	4	212	+151.880%
2026-04-17	6.6300	6.9500	6.6300	6.9500	+19.416%	2	212	+92.806%
2026-04-16	5.9500	5.9500	5.8200	5.8200	+2.285%	4	212	+130.241%
2026-04-13	6.1300	6.1300	5.6900	5.6900	-7.178%	3	210	+135.501%
2026-04-10	5.9600	6.1300	5.9600	6.1300	+0.163%	4	209	+118.597%
2026-04-09	5.4300	6.1200	5.4300	6.1200	+8.703%	8	209	+118.954%
2026-04-08	5.5500	5.7800	5.5500	5.6300	+17.782%	6	209	+138.011%
2026-04-07	4.6100	4.7800	4.5100	4.7800	+1.057%	13	209	+180.335%
2026-04-06	4.5300	4.7300	4.5300	4.7300	-3.469%	2	206	+183.298%
2026-04-02	4.6500	5.4500	4.6500	4.9000	-0.609%	5	202	+173.469%
2026-03-31	5.2300	5.2300	4.9300	4.9300	-0.404%	4	202	+171.805%
2026-03-30	5.1100	5.2000	4.7200	4.9500	-13.462%	10	202	+170.707%
2026-03-27	5.0200	5.8100	4.9600	5.7200	+0.351%	8	202	+134.266%
2026-03-26	5.5700	5.8100	5.5700	5.7000	-6.250%	12	202	+135.088%
2026-03-25	6.2900	6.3000	6.0400	6.0800	+3.401%	10	202	+120.395%
2026-03-24	5.7500	5.8800	5.7500	5.8800	+1.379%	4	202	+127.891%
2026-03-23	4.6000	5.8000	4.6000	5.8000	-5.229%	21	202	+131.034%
2026-03-18	5.5500	6.1200	5.5300	6.1200	-3.318%	18	181	+118.954%
2026-03-17	6.3300	6.3300	6.3300	6.3300	-6.775%	1	163	+111.690%
2026-03-16	6.7500	6.7900	6.7500	6.7900	-11.358%	2	162	+97.349%
2026-03-13	7.7000	7.7000	7.4900	7.6600	-7.711%	6	162	+74.935%
2026-03-11	8.3000	8.3000	8.3000	8.3000	+15.760%	1	164	+61.446%
2026-03-09	7.1700	7.1700	7.1700	7.1700	-15.448%	2	163	+86.890%
2026-03-06	8.4800	8.4800	8.4800	8.4800	-5.778%	2	172	+58.019%
2026-03-05	9.3500	9.3500	9.0000	9.0000	-16.589%	13	174	+48.889%
2026-03-04	10.7900	10.7900	10.7900	10.7900	-24.545%	3	168	+24.189%
2026-02-26	13.3500	14.3000	13.3500	14.3000	-15.234%	4	168	-6.294%
2026-02-12	16.8700	16.8700	16.8700	16.8700	-0.765%	3	164	-20.569%
2026-02-11	17.0000	17.0000	17.0000	17.0000	+5.263%	1	161	-21.176%
2026-02-06	15.5500	16.1500	15.5500	16.1500	+35.600%	7	160	-17.028%
2026-02-04	11.3500	11.9100	11.3500	11.9100	+48.875%	2	153	+12.510%
2026-02-03	8.0000	8.0000	8.0000	8.0000	-17.355%	10	152	+67.500%
2026-01-27	9.6800	9.6800	9.6800	9.6800	-11.193%	1	142	+38.430%
2026-01-23	10.2500	11.1000	10.2500	10.9000	+20.442%	12	141	+22.936%
2026-01-22	9.0500	9.0500	9.0500	9.0500	+13.125%	1	130	+48.066%
2026-01-21	7.6500	8.0000	7.6500	8.0000	0.000%	3	129	+67.500%
2026-01-20	8.5000	8.5000	8.0000	8.0000	-46.667%	7	126	+67.500%
2026-01-16	15.0000	15.0000	15.0000	15.0000	-9.420%	1	122	-10.667%
2026-01-15	16.5600	16.5600	16.5600	16.5600	+37.427%	1	122	-19.082%
2026-01-07	12.1000	12.1000	12.0500	12.0500	-3.213%	2	122	+11.203%
2026-01-06	12.4500	12.4500	12.4500	12.4500	+8.261%	2	122	+7.631%
2026-01-02	11.5000	11.5000	11.5000	11.5000	-1.709%	1	120	+16.522%
2025-12-30	11.7000	11.7000	11.7000	11.7000	-1.681%	1	119	+14.530%
2025-12-22	11.9000	11.9000	11.9000	11.9000	-4.418%	1	118	+12.605%
2025-12-19	12.4500	12.4500	12.4500	12.4500	-1.581%	2	118	+7.631%
2025-12-18	12.6000	12.6500	12.4500	12.6500	+2.016%	5	117	+5.929%
2025-12-17	12.5200	12.5200	12.4000	12.4000	-5.775%	4	117	+8.065%
2025-12-16	13.5500	13.5500	13.1600	13.1600	-8.357%	4	113	+1.824%
2025-12-10	14.3600	14.3600	14.3600	14.3600	+1.127%	1	112	-6.685%
2025-12-09	14.2000	14.2000	14.2000	14.2000	-7.672%	1	111	-5.634%
2025-12-05	15.3800	15.3800	15.3800	15.3800	-12.911%	1	110	-12.874%
2025-11-21	17.6600	17.6600	17.6600	17.6600	+1.494%	1	109	-24.122%
2025-11-20	17.5000	17.5000	17.4000	17.4000	+8.750%	13	108	-22.989%
2025-11-18	16.0000	16.0000	16.0000	16.0000	-11.357%	2	109	-16.250%
2025-11-12	18.6100	18.6100	18.0000	18.0500	+1.862%	5	107	-25.762%
2025-11-11	18.0000	18.0000	17.7200	17.7200	+3.626%	7	107	-24.379%
2025-11-10	17.1000	17.1000	17.1000	17.1000	+13.621%	1	101	-21.637%
2025-11-06	15.1500	15.2500	15.0500	15.0500	+6.360%	11	100	-10.963%
2025-11-03	14.1500	14.1500	14.1500	14.1500	-20.817%	1	101	-5.300%
2025-10-30	17.8700	17.8700	17.8700	17.8700	+7.846%	1	101	-25.014%
2025-10-29	16.0000	16.5700	16.0000	16.5700	-3.438%	15	100	-19.131%
2025-10-24	19.2700	19.2700	17.1600	17.1600	+3.187%	5	87	-21.911%
2025-10-22	16.7500	16.7500	16.6300	16.6300	+1.094%	2	85	-19.423%
2025-10-21	12.7500	16.9000	12.7500	16.4500	+44.552%	9	85	-18.541%
2025-10-13	11.3800	11.3800	11.3800	11.3800	-18.714%	1	82	+17.750%
2025-10-02	13.6000	14.0000	13.6000	14.0000	+25.336%	12	81	-4.286%
2025-09-30	10.9800	11.1700	10.9800	11.1700	-2.103%	2	78	+19.964%
2025-09-26	11.2500	11.4100	11.2500	11.4100	+0.529%	2	78	+17.441%
2025-09-25	11.3800	11.3800	11.3500	11.3500	-4.622%	2	78	+18.062%
2025-09-19	11.8000	11.9000	11.8000	11.9000	-4.494%	2	78	+12.605%
2025-09-17	12.4000	12.4600	12.4000	12.4600	-7.976%	2	78	+7.544%
2025-09-12	13.3900	13.5400	13.3900	13.5400	+3.755%	2	78	-1.034%
2025-09-11	11.6100	13.0500	11.6100	13.0500	+13.974%	4	77	+2.682%
2025-09-05	11.8500	11.8500	11.4500	11.4500	+5.823%	6	75	+17.031%
2025-09-04	10.8200	10.8200	10.8200	10.8200	-3.393%	2	71	+23.845%
2025-09-03	11.2000	11.2000	11.2000	11.2000	-4.924%	2	69	+19.643%
2025-09-02	11.6600	11.7800	11.6600	11.7800	-10.145%	2	69	+13.752%
2025-08-29	12.9100	13.1100	12.9100	13.1100	-1.429%	2	70	+2.212%
2025-08-28	13.3000	13.3000	13.3000	13.3000	-1.481%	2	70	+0.752%
2025-08-25	13.5000	13.5000	13.5000	13.5000	-0.735%	5	68	-0.741%
2025-08-22	13.6000	13.6000	13.6000	13.6000	+16.239%	1	63	-1.471%
2025-08-20	11.5600	11.7000	11.5600	11.7000	-1.182%	2	62	+14.530%
2025-08-18	11.6800	11.8400	11.6800	11.8400	+6.859%	2	62	+13.176%
2025-08-15	10.9400	11.0800	10.9400	11.0800	-14.638%	2	62	+20.939%
2025-08-12	12.9800	12.9800	12.9800	12.9800	+9.536%	1	63	+3.236%
2025-08-11	11.8000	11.8500	11.8000	11.8500	+29.508%	2	62	+13.080%
2025-08-01	9.1500	9.1500	9.1500	9.1500	-5.475%	3	62	+46.448%
2025-07-31	9.6000	9.6800	9.6000	9.6800	-14.638%	2	62	+38.430%
2025-07-30	11.1200	11.3400	11.1200	11.3400	-2.577%	2	62	+18.166%
2025-07-29	11.7800	11.7800	11.6400	11.6400	+2.918%	2	62	+15.120%
2025-07-22	11.3000	11.3100	11.3000	11.3100	-1.481%	2	63	+18.479%
2025-07-21	11.4000	11.4800	11.4000	11.4800	-20.773%	2	62	+16.725%
2025-07-16	14.5900	14.5900	14.3100	14.4900	+5.382%	4	62	-7.522%
2025-07-02	13.7500	13.7500	13.7500	13.7500	+19.565%	4	62	-2.545%
2025-06-24	11.5000	11.5000	11.5000	11.5000	-1.203%	5	58	+16.522%
2025-06-11	11.4200	11.6400	11.4000	11.6400	+3.651%	4	53	+15.120%
2025-06-06	11.2300	11.2300	11.2300	11.2300	-14.012%	2	53	+19.323%
2025-05-23	12.8300	13.0600	12.8300	13.0600	-6.043%	4	51	+2.603%
2025-05-19	13.9000	13.9000	13.9000	13.9000	+13.008%	4	51	-3.597%
2025-05-16	12.3500	12.3500	12.3000	12.3000	+2.329%	8	54	+8.943%
2025-05-14	11.8100	12.0200	11.8100	12.0200	-9.624%	2	50	+11.481%
2025-05-13	13.3000	13.3000	13.3000	13.3000	+26.667%	2	50	+0.752%
2025-05-12	10.5000	10.5000	10.5000	10.5000	+9.375%	5	48	+27.619%
2025-05-08	9.6000	9.6000	9.6000	9.6000	+31.507%	4	43	+39.583%
2025-04-21	7.3000	7.3000	7.3000	7.3000	-33.211%	4	39	+83.562%
2025-04-03	10.9300	10.9300	10.9300	10.9300	-25.898%	1	35	+22.598%
2025-03-12	14.7500	14.7500	14.7500	14.7500	+8.297%	3	34	-9.153%
2025-03-11	13.6000	13.6200	13.6000	13.6200	-0.366%	4	37	-1.615%
2025-03-04	13.6700	13.6700	13.6700	13.6700	+7.978%	3	33	-1.975%
2025-02-25	12.6600	12.6600	12.6600	12.6600	-7.591%	1	26	+5.845%
2025-02-14	13.8800	13.8800	13.7000	13.7000	+1.481%	6	26	-2.190%
2025-02-10	13.5000	13.5000	13.5000	13.5000	+2.273%	6	26	-0.741%
2025-01-22	13.2000	13.2000	13.2000	13.2000	+31.737%	2	20	+1.515%
2025-01-16	10.0200	10.0200	10.0200	10.0200	+0.200%	5	18	+33.733%
2025-01-14	10.0000	10.0000	10.0000	10.0000	+11.111%	5	18	+34.000%
2025-01-13	9.0000	9.0000	9.0000	9.0000	0.000%	5	13	+48.889%
2025-01-08	9.0000	9.0000	9.0000	9.0000	+22.449%	1	7	+48.889%
2024-11-21	7.3500	7.3500	7.3500	7.3500	-5.039%	1	8	+82.313%
2024-11-18	7.7400	7.7400	7.7400	7.7400	+2.246%	2	8	+73.127%
2024-10-28	7.5200	7.5700	7.5200	7.5700	-19.468%	3	8	+77.015%
2024-10-08	9.4000	9.4000	9.4000	9.4000	0.000%	7	7	+42.553%