Dark

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

EOD

Sep 17, 2026

5.06+21.928%(+0.91)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.7500	5.0800	4.7500	5.0600	+21.928%	42	816	0.000%
2026-09-16	4.2100	4.2100	4.1500	4.1500	+4.271%	15	792	+21.928%
2026-09-14	3.9200	3.9800	3.4600	3.9800	-20.559%	67	782	+27.136%
2026-09-11	5.0000	5.0100	5.0000	5.0100	+21.898%	4	738	+0.998%
2026-09-10	4.0000	4.2000	4.0000	4.1100	-29.138%	10	738	+23.114%
2026-09-08	5.8000	5.8000	5.8000	5.8000	-10.078%	1	742	-12.759%
2026-09-04	6.4500	6.4500	6.4500	6.4500	+12.174%	1	742	-21.550%
2026-09-03	5.5000	6.0500	5.5000	5.7500	-22.819%	21	742	-12.000%
2026-09-01	7.4500	7.4500	7.4500	7.4500	-10.778%	11	746	-32.081%
2026-08-31	8.4500	8.4500	8.3000	8.3500	-9.730%	18	746	-39.401%
2026-08-28	9.5000	9.5000	9.2500	9.2500	-17.411%	4	755	-45.297%
2026-08-27	11.1000	11.2000	11.1000	11.2000	-5.485%	4	751	-54.821%
2026-08-26	11.8500	11.8500	11.8500	11.8500	-1.496%	1	755	-57.300%
2026-08-24	12.4500	12.4500	12.0000	12.0300	-9.208%	11	754	-57.938%
2026-08-19	14.0100	14.0100	13.2500	13.2500	-1.119%	42	758	-61.811%
2026-08-18	13.5000	13.5000	13.4000	13.4000	-5.700%	4	772	-62.239%
2026-08-17	13.5000	14.2100	13.5000	14.2100	-5.267%	2	769	-64.391%
2026-08-14	14.4000	15.0000	14.3000	15.0000	+4.530%	3	770	-66.267%
2026-08-13	14.8600	14.8600	14.3500	14.3500	-1.780%	50	770	-64.739%
2026-08-12	15.0000	15.0000	14.6100	14.6100	-6.645%	4	720	-65.366%
2026-08-11	15.5300	15.6500	15.5300	15.6500	+6.463%	7	721	-67.668%
2026-08-10	14.8000	14.9000	14.6000	14.7000	-5.222%	11	715	-65.578%
2026-08-07	14.8000	15.5100	14.8000	15.5100	+2.241%	5	710	-67.376%
2026-08-05	15.2000	15.2000	15.1700	15.1700	+13.209%	2	709	-66.645%
2026-08-04	12.5500	13.4000	12.5500	13.4000	+8.065%	2	710	-62.239%
2026-08-03	13.4000	13.4000	12.4000	12.4000	+5.263%	53	710	-59.194%
2026-07-31	11.6700	11.7800	11.6000	11.7800	-1.997%	3	688	-57.046%
2026-07-30	12.0200	12.0200	12.0200	12.0200	-18.287%	1	687	-57.903%
2026-07-29	14.7100	14.7100	14.7100	14.7100	-6.544%	1	686	-65.602%
2026-07-28	16.1500	17.2000	15.6000	15.7400	+22.016%	24	687	-67.853%
2026-07-27	12.2900	13.2000	12.2900	12.9000	+21.469%	9	695	-60.775%
2026-07-24	10.6200	10.6200	10.6200	10.6200	+14.811%	5	693	-52.354%
2026-07-23	9.3500	9.5500	9.2000	9.2500	-17.411%	91	688	-45.297%
2026-07-22	11.1500	11.2000	11.1500	11.2000	+5.660%	4	619	-54.821%
2026-07-21	10.3000	12.2000	9.5900	10.6000	+59.398%	408	621	-52.264%
2026-07-20	6.6500	6.6500	6.6500	6.6500	-2.206%	1	606	-23.910%
2026-07-17	7.2000	7.2000	6.8000	6.8000	-9.934%	7	606	-25.588%
2026-07-16	7.4500	7.6000	7.4500	7.5500	+25.833%	21	600	-32.980%
2026-07-13	6.2000	6.2000	6.0000	6.0000	+4.348%	3	600	-15.667%
2026-07-10	5.5500	5.7500	5.5500	5.7500	+0.877%	3	599	-12.000%
2026-07-09	5.8000	5.8000	5.7000	5.7000	+2.703%	4	599	-11.228%
2026-07-08	5.2500	5.5500	5.2500	5.5500	-10.484%	6	596	-8.829%
2026-07-07	6.1000	6.2000	6.1000	6.2000	-3.125%	14	597	-18.387%
2026-07-06	6.4000	6.4000	6.4000	6.4000	-11.724%	1	597	-20.938%
2026-07-02	7.2500	7.2500	7.2500	7.2500	-7.051%	1	597	-30.207%
2026-07-01	7.8000	7.8000	7.8000	7.8000	-4.878%	100	597	-35.128%
2026-06-30	8.1500	8.2000	8.1500	8.2000	-4.094%	2	497	-38.293%
2026-06-29	8.9900	8.9900	8.5500	8.5500	+1.183%	7	497	-40.819%
2026-06-26	9.1500	9.1500	8.4500	8.4500	-19.524%	4	490	-40.118%
2026-06-25	10.4500	10.5000	10.4000	10.5000	+2.439%	12	490	-51.810%
2026-06-24	9.8500	10.8000	9.5500	10.2500	+17.816%	152	484	-50.634%
2026-06-18	8.6000	8.7000	8.6000	8.7000	+17.568%	2	346	-41.839%
2026-06-17	8.1000	8.7000	7.4000	7.4000	-12.941%	90	346	-31.622%
2026-06-16	8.0000	8.5000	8.0000	8.5000	+18.881%	2	346	-40.471%
2026-06-15	7.0500	7.2600	7.0500	7.1500	+6.716%	9	344	-29.231%
2026-06-12	6.5500	6.7000	6.5500	6.7000	+4.688%	24	343	-24.478%
2026-06-11	6.3000	6.5000	6.2500	6.4000	-11.846%	12	348	-20.938%
2026-06-10	7.5500	8.1300	6.9600	7.2600	+5.217%	15	348	-30.303%
2026-06-09	6.5000	6.9000	5.7000	6.9000	+11.111%	18	347	-26.667%
2026-06-08	5.7800	6.2100	5.7800	6.2100	+12.500%	7	332	-18.519%
2026-06-05	5.7200	5.7700	5.5000	5.5200	+1.099%	15	329	-8.333%
2026-06-04	5.5700	5.8500	5.3400	5.4600	+4.598%	100	329	-7.326%
2026-06-03	5.4500	5.4500	5.0000	5.2200	-1.509%	12	337	-3.065%
2026-06-02	5.0900	5.3000	4.8900	5.3000	+4.950%	19	337	-4.528%
2026-06-01	4.8700	5.2600	4.5500	5.0500	-15.126%	94	337	+0.198%
2026-05-29	5.4600	6.0500	5.3400	5.9500	+9.174%	10	359	-14.958%
2026-05-28	5.8500	5.8500	5.4500	5.4500	-16.921%	35	356	-7.156%
2026-05-27	6.1800	6.8100	6.1800	6.5600	+17.143%	17	356	-22.866%
2026-05-22	5.6900	5.6900	5.4900	5.6000	+7.692%	21	354	-9.643%
2026-05-21	4.6500	5.3100	4.6100	5.2000	+9.244%	11	354	-2.692%
2026-05-20	4.4500	4.7700	4.4500	4.7600	-4.225%	22	354	+6.303%
2026-05-19	4.9700	5.0400	4.8600	4.9700	-5.153%	8	354	+1.811%
2026-05-18	4.0700	5.2400	4.0700	5.2400	+40.860%	158	354	-3.435%
2026-05-15	3.6200	3.9000	3.5000	3.7200	-0.800%	21	354	+36.022%
2026-05-14	4.3500	4.3600	3.7300	3.7500	-16.107%	14	229	+34.933%
2026-05-13	3.8800	4.7000	3.8800	4.4700	+38.390%	55	265	+13.199%
2026-05-12	3.2400	3.2500	2.9800	3.2300	+2.540%	14	265	+56.656%
2026-05-11	3.2000	3.3300	3.1300	3.1500	0.000%	12	265	+60.635%
2026-05-08	3.2100	3.3100	3.1500	3.1500	-10.000%	13	269	+60.635%
2026-05-07	3.5000	3.5000	3.5000	3.5000	+7.034%	1	269	+44.571%
2026-05-05	3.1000	3.2700	3.1000	3.2700	-9.669%	17	269	+54.740%
2026-05-01	3.8500	3.8600	3.6200	3.6200	-5.729%	4	279	+39.779%
2026-04-30	3.7900	3.8900	3.7200	3.8400	+1.587%	8	279	+31.771%
2026-04-28	3.9800	3.9800	3.7800	3.7800	-10.000%	6	279	+33.862%
2026-04-23	4.2000	4.2000	4.2000	4.2000	-4.545%	3	278	+20.476%
2026-04-22	5.1400	5.1400	4.3500	4.4000	-17.293%	79	281	+15.000%
2026-04-21	6.2500	6.2500	5.3200	5.3200	-23.453%	4	212	-4.887%
2026-04-17	6.6300	6.9500	6.6300	6.9500	+19.416%	2	212	-27.194%
2026-04-16	5.9500	5.9500	5.8200	5.8200	+2.285%	4	212	-13.058%
2026-04-13	6.1300	6.1300	5.6900	5.6900	-7.178%	3	210	-11.072%
2026-04-10	5.9600	6.1300	5.9600	6.1300	+0.163%	4	209	-17.455%
2026-04-09	5.4300	6.1200	5.4300	6.1200	+8.703%	8	209	-17.320%
2026-04-08	5.5500	5.7800	5.5500	5.6300	+17.782%	6	209	-10.124%
2026-04-07	4.6100	4.7800	4.5100	4.7800	+1.057%	13	209	+5.858%
2026-04-06	4.5300	4.7300	4.5300	4.7300	-3.469%	2	206	+6.977%
2026-04-02	4.6500	5.4500	4.6500	4.9000	-0.609%	5	202	+3.265%
2026-03-31	5.2300	5.2300	4.9300	4.9300	-0.404%	4	202	+2.637%
2026-03-30	5.1100	5.2000	4.7200	4.9500	-13.462%	10	202	+2.222%
2026-03-27	5.0200	5.8100	4.9600	5.7200	+0.351%	8	202	-11.538%
2026-03-26	5.5700	5.8100	5.5700	5.7000	-6.250%	12	202	-11.228%
2026-03-25	6.2900	6.3000	6.0400	6.0800	+3.401%	10	202	-16.776%
2026-03-24	5.7500	5.8800	5.7500	5.8800	+1.379%	4	202	-13.946%
2026-03-23	4.6000	5.8000	4.6000	5.8000	-5.229%	21	202	-12.759%
2026-03-18	5.5500	6.1200	5.5300	6.1200	-3.318%	18	181	-17.320%
2026-03-17	6.3300	6.3300	6.3300	6.3300	-6.775%	1	163	-20.063%
2026-03-16	6.7500	6.7900	6.7500	6.7900	-11.358%	2	162	-25.479%
2026-03-13	7.7000	7.7000	7.4900	7.6600	-7.711%	6	162	-33.943%
2026-03-11	8.3000	8.3000	8.3000	8.3000	+15.760%	1	164	-39.036%
2026-03-09	7.1700	7.1700	7.1700	7.1700	-15.448%	2	163	-29.428%
2026-03-06	8.4800	8.4800	8.4800	8.4800	-5.778%	2	172	-40.330%
2026-03-05	9.3500	9.3500	9.0000	9.0000	-16.589%	13	174	-43.778%
2026-03-04	10.7900	10.7900	10.7900	10.7900	-24.545%	3	168	-53.105%
2026-02-26	13.3500	14.3000	13.3500	14.3000	-15.234%	4	168	-64.615%
2026-02-12	16.8700	16.8700	16.8700	16.8700	-0.765%	3	164	-70.006%
2026-02-11	17.0000	17.0000	17.0000	17.0000	+5.263%	1	161	-70.235%
2026-02-06	15.5500	16.1500	15.5500	16.1500	+35.600%	7	160	-68.669%
2026-02-04	11.3500	11.9100	11.3500	11.9100	+48.875%	2	153	-57.515%
2026-02-03	8.0000	8.0000	8.0000	8.0000	-17.355%	10	152	-36.750%
2026-01-27	9.6800	9.6800	9.6800	9.6800	-11.193%	1	142	-47.727%
2026-01-23	10.2500	11.1000	10.2500	10.9000	+20.442%	12	141	-53.578%
2026-01-22	9.0500	9.0500	9.0500	9.0500	+13.125%	1	130	-44.088%
2026-01-21	7.6500	8.0000	7.6500	8.0000	0.000%	3	129	-36.750%
2026-01-20	8.5000	8.5000	8.0000	8.0000	-46.667%	7	126	-36.750%
2026-01-16	15.0000	15.0000	15.0000	15.0000	-9.420%	1	122	-66.267%
2026-01-15	16.5600	16.5600	16.5600	16.5600	+37.427%	1	122	-69.444%
2026-01-07	12.1000	12.1000	12.0500	12.0500	-3.213%	2	122	-58.008%
2026-01-06	12.4500	12.4500	12.4500	12.4500	+8.261%	2	122	-59.357%
2026-01-02	11.5000	11.5000	11.5000	11.5000	-1.709%	1	120	-56.000%
2025-12-30	11.7000	11.7000	11.7000	11.7000	-1.681%	1	119	-56.752%
2025-12-22	11.9000	11.9000	11.9000	11.9000	-4.418%	1	118	-57.479%
2025-12-19	12.4500	12.4500	12.4500	12.4500	-1.581%	2	118	-59.357%
2025-12-18	12.6000	12.6500	12.4500	12.6500	+2.016%	5	117	-60.000%
2025-12-17	12.5200	12.5200	12.4000	12.4000	-5.775%	4	117	-59.194%
2025-12-16	13.5500	13.5500	13.1600	13.1600	-8.357%	4	113	-61.550%
2025-12-10	14.3600	14.3600	14.3600	14.3600	+1.127%	1	112	-64.763%
2025-12-09	14.2000	14.2000	14.2000	14.2000	-7.672%	1	111	-64.366%
2025-12-05	15.3800	15.3800	15.3800	15.3800	-12.911%	1	110	-67.100%
2025-11-21	17.6600	17.6600	17.6600	17.6600	+1.494%	1	109	-71.348%
2025-11-20	17.5000	17.5000	17.4000	17.4000	+8.750%	13	108	-70.920%
2025-11-18	16.0000	16.0000	16.0000	16.0000	-11.357%	2	109	-68.375%
2025-11-12	18.6100	18.6100	18.0000	18.0500	+1.862%	5	107	-71.967%
2025-11-11	18.0000	18.0000	17.7200	17.7200	+3.626%	7	107	-71.445%
2025-11-10	17.1000	17.1000	17.1000	17.1000	+13.621%	1	101	-70.409%
2025-11-06	15.1500	15.2500	15.0500	15.0500	+6.360%	11	100	-66.379%
2025-11-03	14.1500	14.1500	14.1500	14.1500	-20.817%	1	101	-64.240%
2025-10-30	17.8700	17.8700	17.8700	17.8700	+7.846%	1	101	-71.684%
2025-10-29	16.0000	16.5700	16.0000	16.5700	-3.438%	15	100	-69.463%
2025-10-24	19.2700	19.2700	17.1600	17.1600	+3.187%	5	87	-70.513%
2025-10-22	16.7500	16.7500	16.6300	16.6300	+1.094%	2	85	-69.573%
2025-10-21	12.7500	16.9000	12.7500	16.4500	+44.552%	9	85	-69.240%
2025-10-13	11.3800	11.3800	11.3800	11.3800	-18.714%	1	82	-55.536%
2025-10-02	13.6000	14.0000	13.6000	14.0000	+25.336%	12	81	-63.857%
2025-09-30	10.9800	11.1700	10.9800	11.1700	-2.103%	2	78	-54.700%
2025-09-26	11.2500	11.4100	11.2500	11.4100	+0.529%	2	78	-55.653%
2025-09-25	11.3800	11.3800	11.3500	11.3500	-4.622%	2	78	-55.419%
2025-09-19	11.8000	11.9000	11.8000	11.9000	-4.494%	2	78	-57.479%
2025-09-17	12.4000	12.4600	12.4000	12.4600	-7.976%	2	78	-59.390%
2025-09-12	13.3900	13.5400	13.3900	13.5400	+3.755%	2	78	-62.629%
2025-09-11	11.6100	13.0500	11.6100	13.0500	+13.974%	4	77	-61.226%
2025-09-05	11.8500	11.8500	11.4500	11.4500	+5.823%	6	75	-55.808%
2025-09-04	10.8200	10.8200	10.8200	10.8200	-3.393%	2	71	-53.235%
2025-09-03	11.2000	11.2000	11.2000	11.2000	-4.924%	2	69	-54.821%
2025-09-02	11.6600	11.7800	11.6600	11.7800	-10.145%	2	69	-57.046%
2025-08-29	12.9100	13.1100	12.9100	13.1100	-1.429%	2	70	-61.404%
2025-08-28	13.3000	13.3000	13.3000	13.3000	-1.481%	2	70	-61.955%
2025-08-25	13.5000	13.5000	13.5000	13.5000	-0.735%	5	68	-62.519%
2025-08-22	13.6000	13.6000	13.6000	13.6000	+16.239%	1	63	-62.794%
2025-08-20	11.5600	11.7000	11.5600	11.7000	-1.182%	2	62	-56.752%
2025-08-18	11.6800	11.8400	11.6800	11.8400	+6.859%	2	62	-57.264%
2025-08-15	10.9400	11.0800	10.9400	11.0800	-14.638%	2	62	-54.332%
2025-08-12	12.9800	12.9800	12.9800	12.9800	+9.536%	1	63	-61.017%
2025-08-11	11.8000	11.8500	11.8000	11.8500	+29.508%	2	62	-57.300%
2025-08-01	9.1500	9.1500	9.1500	9.1500	-5.475%	3	62	-44.699%
2025-07-31	9.6000	9.6800	9.6000	9.6800	-14.638%	2	62	-47.727%
2025-07-30	11.1200	11.3400	11.1200	11.3400	-2.577%	2	62	-55.379%
2025-07-29	11.7800	11.7800	11.6400	11.6400	+2.918%	2	62	-56.529%
2025-07-22	11.3000	11.3100	11.3000	11.3100	-1.481%	2	63	-55.261%
2025-07-21	11.4000	11.4800	11.4000	11.4800	-20.773%	2	62	-55.923%
2025-07-16	14.5900	14.5900	14.3100	14.4900	+5.382%	4	62	-65.079%
2025-07-02	13.7500	13.7500	13.7500	13.7500	+19.565%	4	62	-63.200%
2025-06-24	11.5000	11.5000	11.5000	11.5000	-1.203%	5	58	-56.000%
2025-06-11	11.4200	11.6400	11.4000	11.6400	+3.651%	4	53	-56.529%
2025-06-06	11.2300	11.2300	11.2300	11.2300	-14.012%	2	53	-54.942%
2025-05-23	12.8300	13.0600	12.8300	13.0600	-6.043%	4	51	-61.256%
2025-05-19	13.9000	13.9000	13.9000	13.9000	+13.008%	4	51	-63.597%
2025-05-16	12.3500	12.3500	12.3000	12.3000	+2.329%	8	54	-58.862%
2025-05-14	11.8100	12.0200	11.8100	12.0200	-9.624%	2	50	-57.903%
2025-05-13	13.3000	13.3000	13.3000	13.3000	+26.667%	2	50	-61.955%
2025-05-12	10.5000	10.5000	10.5000	10.5000	+9.375%	5	48	-51.810%
2025-05-08	9.6000	9.6000	9.6000	9.6000	+31.507%	4	43	-47.292%
2025-04-21	7.3000	7.3000	7.3000	7.3000	-33.211%	4	39	-30.685%
2025-04-03	10.9300	10.9300	10.9300	10.9300	-25.898%	1	35	-53.705%
2025-03-12	14.7500	14.7500	14.7500	14.7500	+8.297%	3	34	-65.695%
2025-03-11	13.6000	13.6200	13.6000	13.6200	-0.366%	4	37	-62.849%
2025-03-04	13.6700	13.6700	13.6700	13.6700	+7.978%	3	33	-62.985%
2025-02-25	12.6600	12.6600	12.6600	12.6600	-7.591%	1	26	-60.032%
2025-02-14	13.8800	13.8800	13.7000	13.7000	+1.481%	6	26	-63.066%
2025-02-10	13.5000	13.5000	13.5000	13.5000	+2.273%	6	26	-62.519%
2025-01-22	13.2000	13.2000	13.2000	13.2000	+31.737%	2	20	-61.667%
2025-01-16	10.0200	10.0200	10.0200	10.0200	+0.200%	5	18	-49.501%
2025-01-14	10.0000	10.0000	10.0000	10.0000	+11.111%	5	18	-49.400%
2025-01-13	9.0000	9.0000	9.0000	9.0000	0.000%	5	13	-43.778%
2025-01-08	9.0000	9.0000	9.0000	9.0000	+22.449%	1	7	-43.778%
2024-11-21	7.3500	7.3500	7.3500	7.3500	-5.039%	1	8	-31.156%
2024-11-18	7.7400	7.7400	7.7400	7.7400	+2.246%	2	8	-34.625%
2024-10-28	7.5200	7.5700	7.5200	7.5700	-19.468%	3	8	-33.157%
2024-10-08	9.4000	9.4000	9.4000	9.4000	0.000%	7	7	-46.170%