Dark

MMM20270115C185
MMM Jan 15 2027 185.00 Call (MMM270115C00185000)
option OPRA

EOD

Aug 4, 2026

12.00+1.266%(+0.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	11.3000	12.0000	11.3000	12.0000	+1.266%	5	4,844	0.000%
2026-07-29	11.4500	11.8900	11.4500	11.8500	-12.027%	7	4,844	+1.266%
2026-07-28	13.2700	14.7500	13.2000	13.4700	+24.722%	32	4,850	-10.913%
2026-07-27	10.1000	11.5000	10.1000	10.8000	+44.966%	30	4,836	+11.111%
2026-07-23	8.1200	8.1200	7.4500	7.4500	-3.121%	4	4,838	+61.074%
2026-07-22	8.3500	9.1500	7.6900	7.6900	-2.658%	21	4,839	+56.047%
2026-07-21	9.0800	10.8000	7.4000	7.9000	+49.905%	3,023	4,827	+51.899%
2026-07-20	5.3100	5.7900	5.2700	5.2700	-11.429%	5	7,023	+127.704%
2026-07-16	5.6200	6.3900	5.6200	5.9500	+5.310%	29	7,020	+101.681%
2026-07-15	5.7300	6.0400	5.1700	5.6500	+29.587%	13	7,020	+112.389%
2026-07-14	5.1300	5.1300	4.3600	4.3600	-11.919%	16	7,019	+175.229%
2026-07-13	4.9500	4.9500	4.7300	4.9500	+10.245%	11	7,019	+142.424%
2026-07-10	4.8500	4.8500	4.4900	4.4900	-2.391%	2	7,018	+167.261%
2026-07-09	4.5800	4.6500	4.4000	4.6000	+2.222%	10	7,018	+160.870%
2026-07-08	4.5000	4.5000	4.5000	4.5000	-8.163%	1	7,018	+166.667%
2026-07-07	4.9000	4.9000	4.9000	4.9000	-6.667%	4	7,018	+144.898%
2026-07-06	5.2500	5.2500	5.2500	5.2500	-11.168%	3	7,022	+128.571%
2026-07-02	6.0500	6.0500	5.9100	5.9100	-4.677%	3	7,021	+103.046%
2026-07-01	6.7500	6.8000	5.6500	6.2000	-21.019%	835	7,021	+93.548%
2026-06-30	7.5000	8.2500	7.1500	7.8500	+21.705%	2,285	7,759	+52.866%
2026-06-29	7.3500	7.3500	6.4500	6.4500	-14.570%	6	5,501	+86.047%
2026-06-26	7.5500	7.5500	7.5500	7.5500	-12.209%	1	5,501	+58.940%
2026-06-25	9.0000	9.0500	8.3500	8.6000	+26.100%	1,063	5,501	+39.535%
2026-06-23	6.8500	6.8500	6.8200	6.8200	-2.571%	10	6,528	+75.953%
2026-06-22	7.0000	7.0000	7.0000	7.0000	+3.704%	6	6,528	+71.429%
2026-06-18	6.6500	7.6000	6.6500	6.7500	+9.756%	1,933	4,688	+77.778%
2026-06-17	6.1500	6.1500	6.1500	6.1500	-14.583%	1	4,688	+95.122%
2026-06-16	6.0500	7.3900	6.0500	7.2000	+21.008%	400	4,688	+66.667%
2026-06-15	6.6500	7.4500	5.9000	5.9500	-0.833%	4,117	4,281	+101.681%
2026-06-12	5.6900	6.0000	5.3500	6.0000	+13.208%	22	377	+100.000%
2026-06-11	6.0500	6.0500	4.9000	5.3000	-9.402%	28	378	+126.415%
2026-06-10	4.6100	6.7000	4.6100	5.8500	+12.284%	23	380	+105.128%
2026-06-09	4.9700	5.3100	4.9500	5.2100	+5.253%	14	379	+130.326%
2026-06-08	4.5500	5.2500	4.5500	4.9500	+8.791%	75	381	+142.424%
2026-06-05	4.7200	4.7500	4.4400	4.5500	+1.562%	19	342	+163.736%
2026-06-04	4.5200	4.9100	4.4800	4.4800	+2.752%	35	342	+167.857%
2026-06-03	4.6600	4.6600	4.3600	4.3600	-3.965%	8	347	+175.229%
2026-06-02	4.1100	4.5600	4.0500	4.5400	+7.838%	17	346	+164.317%
2026-06-01	3.7500	4.2100	3.7500	4.2100	-10.043%	6	347	+185.036%
2026-05-29	4.5300	4.9800	4.5300	4.6800	+8.083%	15	346	+156.410%
2026-05-28	4.5200	4.8000	4.3300	4.3300	-16.248%	5	341	+177.136%
2026-05-27	5.2000	5.5500	5.1700	5.1700	+9.072%	23	339	+132.108%
2026-05-26	4.8400	4.8400	4.7300	4.7400	+8.467%	12	342	+153.165%
2026-05-21	3.6200	4.3700	3.6100	4.3700	+16.533%	18	340	+174.600%
2026-05-20	3.6000	3.9000	3.6000	3.7500	-8.759%	229	340	+220.000%
2026-05-19	4.0700	4.1200	3.9400	4.1100	-5.517%	13	315	+191.971%
2026-05-18	3.3000	4.3700	3.3000	4.3500	+45.973%	270	315	+175.862%
2026-05-15	2.9300	3.1300	2.9300	2.9800	0.000%	10	315	+302.685%
2026-05-14	3.2500	3.4300	2.9800	2.9800	-20.321%	28	124	+302.685%
2026-05-13	3.0500	4.2000	3.0500	3.7400	+39.552%	7	123	+220.856%
2026-05-12	2.5600	2.6800	2.3600	2.6800	+4.688%	10	123	+347.761%
2026-05-11	2.5400	2.7400	2.4700	2.5600	+0.787%	10	123	+368.750%
2026-05-08	2.5300	2.5400	2.3800	2.5400	-15.050%	6	125	+372.441%
2026-05-07	2.9900	2.9900	2.9900	2.9900	+17.717%	1	125	+301.338%
2026-05-05	2.4500	2.5400	2.4500	2.5400	+17.593%	2	125	+372.441%
2026-05-04	2.4000	2.4000	2.1600	2.1600	-24.211%	6	125	+455.556%
2026-05-01	3.0500	3.0500	2.8500	2.8500	-8.065%	6	118	+321.053%
2026-04-30	3.1000	3.1000	2.9800	3.1000	+8.014%	8	118	+287.097%
2026-04-29	2.8700	2.8700	2.8700	2.8700	-13.030%	4	120	+318.118%
2026-04-27	3.3000	3.3000	3.3000	3.3000	-10.569%	4	120	+263.636%
2026-04-22	4.1500	4.1500	3.6900	3.6900	-13.176%	14	116	+225.203%
2026-04-21	5.0500	5.0500	4.2500	4.2500	-17.476%	4	116	+182.353%
2026-04-20	5.2100	5.2100	4.8800	5.1500	+6.405%	4	116	+133.010%
2026-04-16	4.8400	4.8400	4.7400	4.8400	-11.193%	4	116	+147.934%
2026-04-14	5.4500	5.4500	5.4500	5.4500	+21.111%	1	116	+120.183%
2026-04-13	4.5000	4.5000	4.5000	4.5000	-9.091%	1	116	+166.667%
2026-04-10	3.9500	4.9500	3.9500	4.9500	+1.434%	4	115	+142.424%
2026-04-09	4.4600	5.0600	4.4600	4.8800	+0.619%	6	112	+145.902%
2026-04-08	4.8500	4.8500	4.8500	4.8500	+37.394%	1	112	+147.423%
2026-04-07	3.7500	3.7500	3.5300	3.5300	-16.351%	3	112	+239.943%
2026-03-30	4.2200	4.2500	4.2200	4.2200	-12.083%	4	111	+184.360%
2026-03-27	4.0800	4.8000	4.0800	4.8000	+4.575%	6	111	+150.000%
2026-03-26	4.5600	4.6100	4.5600	4.5900	+16.203%	4	111	+161.438%
2026-03-20	3.9500	3.9500	3.9500	3.9500	-26.306%	2	111	+203.797%
2026-03-17	5.4300	5.4300	5.3600	5.3600	-5.133%	2	113	+123.881%
2026-03-16	6.0000	6.0000	5.6500	5.6500	-19.286%	2	113	+112.389%
2026-03-11	7.0000	7.0000	7.0000	7.0000	+8.025%	3	115	+71.429%
2026-03-09	6.4800	6.4800	6.4800	6.4800	-7.429%	5	112	+85.185%
2026-03-06	7.0000	7.0000	7.0000	7.0000	-18.129%	20	117	+71.429%
2026-03-03	8.5500	8.5500	8.5500	8.5500	-10.938%	5	117	+40.351%
2026-03-02	9.6000	9.6000	9.6000	9.6000	-16.883%	2	117	+25.000%
2026-02-26	11.5000	11.5500	11.5000	11.5500	-28.835%	9	119	+3.896%
2026-02-12	16.2300	16.2300	16.2300	16.2300	+15.270%	2	112	-26.063%
2026-02-10	14.0800	14.0800	14.0800	14.0800	+17.333%	2	110	-14.773%
2026-02-06	12.0000	12.0000	12.0000	12.0000	+18.227%	1	108	0.000%
2026-02-04	10.1500	10.1500	10.1500	10.1500	+47.101%	1	107	+18.227%
2026-02-03	6.9000	6.9000	6.9000	6.9000	+2.985%	1	106	+73.913%
2026-01-30	6.7500	6.7500	6.7000	6.7000	-5.634%	5	107	+79.104%
2026-01-29	7.0000	7.1000	7.0000	7.1000	-5.333%	5	112	+69.014%
2026-01-28	7.5000	7.5000	7.5000	7.5000	-8.201%	2	108	+60.000%
2026-01-27	8.1700	8.1700	8.1700	8.1700	-5.000%	1	106	+46.879%
2026-01-22	7.5500	8.6000	7.5500	8.6000	+25.000%	3	105	+39.535%
2026-01-21	7.7500	7.7500	6.8800	6.8800	-4.045%	16	102	+74.419%
2026-01-20	9.6000	9.6000	7.1500	7.1700	-49.684%	37	104	+67.364%
2026-01-15	14.2500	14.2500	14.2500	14.2500	+28.378%	1	130	-15.789%
2026-01-09	11.1000	11.1000	11.1000	11.1000	+8.293%	23	129	+8.108%
2026-01-08	10.2500	10.2500	10.2500	10.2500	0.000%	1	109	+17.073%
2026-01-07	10.2500	10.2500	10.2500	10.2500	+10.811%	1	108	+17.073%
2026-01-02	9.2500	9.2500	9.2500	9.2500	-7.500%	1	107	+29.730%
2025-12-26	10.0000	10.0000	10.0000	10.0000	+4.822%	1	106	+20.000%
2025-12-22	9.7300	9.7300	9.5400	9.5400	-11.090%	5	106	+25.786%
2025-12-18	10.7200	10.7300	10.7200	10.7300	-9.068%	2	102	+11.836%
2025-12-16	11.8000	11.8000	11.8000	11.8000	-9.231%	3	102	+1.695%
2025-11-24	13.0000	13.0000	13.0000	13.0000	-19.255%	7	101	-7.692%
2025-11-12	16.0000	16.1000	15.9900	16.1000	+0.625%	6	94	-25.466%
2025-11-11	15.9500	16.0000	15.7500	16.0000	+20.301%	22	91	-25.000%
2025-11-06	13.4000	13.4500	13.3000	13.3000	-2.635%	6	95	-9.774%
2025-10-21	13.6600	13.6600	13.6600	13.6600	+24.182%	1	92	-12.152%
2025-10-20	11.0000	11.0000	11.0000	11.0000	0.000%	2	92	+9.091%
2025-10-15	11.0000	11.0000	11.0000	11.0000	+10.664%	1	90	+9.091%
2025-09-30	9.8500	9.9400	9.8500	9.9400	-0.401%	2	89	+20.724%
2025-09-26	9.8500	9.9800	9.8500	9.9800	+1.837%	2	89	+20.240%
2025-09-25	9.8000	9.8500	9.8000	9.8000	-11.791%	34	89	+22.449%
2025-09-24	10.9900	11.1100	10.9900	11.1100	-2.885%	2	74	+8.011%
2025-09-23	11.3700	11.4400	11.3700	11.4400	+10.212%	2	75	+4.895%
2025-09-22	10.2800	10.3800	10.2800	10.3800	-4.420%	2	75	+15.607%
2025-09-18	10.7200	10.8600	10.7200	10.8600	-0.458%	2	75	+10.497%
2025-09-17	10.7100	10.9100	10.7100	10.9100	-6.352%	2	75	+9.991%
2025-09-11	10.7500	11.6500	10.7500	11.6500	+12.019%	18	76	+3.004%
2025-09-05	10.4000	10.4000	10.4000	10.4000	-7.556%	10	66	+15.385%
2025-08-29	11.2500	11.2500	11.2500	11.2500	-6.639%	1	55	+6.667%
2025-08-22	11.9000	12.0500	11.9000	12.0500	+17.906%	3	55	-0.415%
2025-08-20	10.1900	10.2200	10.1900	10.2200	-1.636%	2	55	+17.417%
2025-08-18	10.2700	10.3900	10.2700	10.3900	+2.365%	2	55	+15.496%
2025-08-15	10.1500	10.1500	10.1500	10.1500	-17.614%	2	55	+18.227%
2025-08-14	12.3500	12.3500	12.3200	12.3200	+0.984%	20	57	-2.597%
2025-08-13	11.5000	12.2000	11.5000	12.2000	+32.035%	4	41	-1.639%
2025-08-07	9.1500	9.2400	9.1500	9.2400	-6.478%	2	41	+29.870%
2025-07-30	9.7800	9.8800	9.7800	9.8800	-4.449%	2	40	+21.457%
2025-07-28	10.3300	10.3400	10.3300	10.3400	+7.596%	2	39	+16.054%
2025-07-24	9.7000	9.7100	9.6100	9.6100	-4.378%	3	38	+24.870%
2025-07-23	10.1000	10.1500	10.0500	10.0500	-0.298%	31	37	+19.403%
2025-07-21	9.9600	10.0800	9.9600	10.0800	-8.364%	2	13	+19.048%
2025-07-18	11.0000	11.0000	11.0000	11.0000	-18.216%	2	12	+9.091%
2025-07-10	13.4500	13.4500	13.4500	13.4500	+17.160%	1	13	-10.781%
2025-07-07	11.2800	11.4800	11.2800	11.4800	-9.249%	2	12	+4.530%
2025-07-01	12.6500	12.6500	12.6500	12.6500	+32.739%	2	13	-5.138%
2025-06-23	9.3700	9.5300	9.3700	9.5300	-8.012%	2	11	+25.918%
2025-06-11	10.1600	10.3600	10.1600	10.3600	+3.290%	2	11	+15.830%
2025-06-06	9.8900	10.0300	9.8900	10.0300	-3.372%	4	11	+19.641%
2025-06-05	10.3200	10.3800	10.3200	10.3800	-9.974%	2	11	+15.607%
2025-05-27	11.3700	11.5300	11.3700	11.5300	+2.035%	2	11	+4.076%
2025-05-22	11.0700	11.3000	11.0700	11.3000	+7.109%	2	11	+6.195%
2025-05-14	10.8800	10.8800	10.5500	10.5500	+32.704%	7	11	+13.744%
2025-05-06	7.9500	7.9500	7.9500	7.9500	-12.733%	3	7	+50.943%
2025-05-02	9.0100	9.1100	9.0100	9.1100	+1.110%	4	8	+31.723%
2025-04-24	9.0100	9.0100	9.0100	9.0100	-34.946%	1	6	+33.185%
2025-03-18	13.8500	13.8500	13.8500	13.8500	+1.317%	1	5	-13.357%
2025-02-27	13.6700	13.6700	13.6700	13.6700	+18.870%	1	4	-12.217%
2025-01-21	11.5000	11.5000	11.5000	11.5000	+63.121%	1	3	+4.348%
2025-01-07	7.0500	7.0500	7.0500	7.0500	-5.242%	1	2	+70.213%
2024-11-29	7.4400	7.4400	7.4400	7.4400	0.000%	2	1	+61.290%