Dark

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

EOD

Sep 17, 2026

3.80+2.703%(+0.10)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.5500	3.8000	3.5500	3.8000	+2.703%	26	2,826	0.000%
2026-09-15	3.5000	3.7000	3.5000	3.7000	+29.825%	9	2,800	+2.703%
2026-09-14	3.0700	3.0700	2.6100	2.8500	-18.803%	36	2,800	+33.333%
2026-09-11	3.7000	3.8500	2.9700	3.5100	+13.226%	29	2,821	+8.262%
2026-09-10	3.1000	3.1000	2.9300	3.1000	-15.068%	14	2,827	+22.581%
2026-09-09	4.0000	4.0000	3.6500	3.6500	-15.116%	24	2,825	+4.110%
2026-09-08	4.9500	4.9500	4.3000	4.3000	-14.851%	5	2,831	-11.628%
2026-09-04	5.0500	5.0500	5.0000	5.0500	+2.020%	10	2,826	-24.752%
2026-09-03	4.7000	4.9500	4.1000	4.9500	-9.174%	16	2,826	-23.232%
2026-09-02	5.4500	5.4500	5.4500	5.4500	-5.217%	138	2,837	-30.275%
2026-09-01	5.7500	5.7500	5.7500	5.7500	-8.730%	1	2,699	-33.913%
2026-08-31	6.6200	6.6300	6.3000	6.3000	-13.699%	42	2,698	-39.683%
2026-08-28	7.4900	7.5000	7.3000	7.3000	-21.925%	39	2,712	-47.945%
2026-08-27	9.3600	9.4000	9.3000	9.3500	-2.604%	35	2,675	-59.358%
2026-08-26	9.6000	9.6000	9.6000	9.6000	+1.587%	1	2,640	-60.417%
2026-08-24	9.9000	10.0000	9.4500	9.4500	-1.151%	8	2,640	-59.788%
2026-08-21	9.9500	10.3000	9.5600	9.5600	-0.417%	3	2,640	-60.251%
2026-08-20	10.5000	10.7000	9.6000	9.6000	-8.658%	2,280	2,637	-60.417%
2026-08-17	11.1500	11.1500	10.5100	10.5100	-11.681%	11	3,918	-63.844%
2026-08-14	12.2000	12.4500	11.9000	11.9000	+3.030%	75	3,929	-68.067%
2026-08-13	12.9500	13.2000	11.5500	11.5500	-10.465%	1,048	3,970	-67.100%
2026-08-12	12.0000	12.9000	12.0000	12.9000	+0.389%	21	4,790	-70.543%
2026-08-11	12.8500	12.8500	12.8500	12.8500	+5.328%	4	4,791	-70.428%
2026-08-10	12.8500	12.8500	12.2000	12.2000	-6.728%	4	4,791	-68.852%
2026-08-07	11.9000	13.1600	11.9000	13.0800	+13.739%	76	4,787	-70.948%
2026-08-06	12.6400	12.8600	11.5000	11.5000	-11.810%	59	4,792	-66.957%
2026-08-05	13.2500	13.2500	12.6000	13.0400	+8.667%	1,024	4,742	-70.859%
2026-08-04	11.3000	12.0000	11.3000	12.0000	+1.266%	5	4,844	-68.333%
2026-07-29	11.4500	11.8900	11.4500	11.8500	-12.027%	7	4,844	-67.932%
2026-07-28	13.2700	14.7500	13.2000	13.4700	+24.722%	32	4,850	-71.789%
2026-07-27	10.1000	11.5000	10.1000	10.8000	+44.966%	30	4,836	-64.815%
2026-07-23	8.1200	8.1200	7.4500	7.4500	-3.121%	4	4,838	-48.993%
2026-07-22	8.3500	9.1500	7.6900	7.6900	-2.658%	21	4,839	-50.585%
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	-27.894%
2026-07-16	5.6200	6.3900	5.6200	5.9500	+5.310%	29	7,020	-36.134%
2026-07-15	5.7300	6.0400	5.1700	5.6500	+29.587%	13	7,020	-32.743%
2026-07-14	5.1300	5.1300	4.3600	4.3600	-11.919%	16	7,019	-12.844%
2026-07-13	4.9500	4.9500	4.7300	4.9500	+10.245%	11	7,019	-23.232%
2026-07-10	4.8500	4.8500	4.4900	4.4900	-2.391%	2	7,018	-15.367%
2026-07-09	4.5800	4.6500	4.4000	4.6000	+2.222%	10	7,018	-17.391%
2026-07-08	4.5000	4.5000	4.5000	4.5000	-8.163%	1	7,018	-15.556%
2026-07-07	4.9000	4.9000	4.9000	4.9000	-6.667%	4	7,018	-22.449%
2026-07-06	5.2500	5.2500	5.2500	5.2500	-11.168%	3	7,022	-27.619%
2026-07-02	6.0500	6.0500	5.9100	5.9100	-4.677%	3	7,021	-35.702%
2026-07-01	6.7500	6.8000	5.6500	6.2000	-21.019%	835	7,021	-38.710%
2026-06-30	7.5000	8.2500	7.1500	7.8500	+21.705%	2,285	7,759	-51.592%
2026-06-29	7.3500	7.3500	6.4500	6.4500	-14.570%	6	5,501	-41.085%
2026-06-26	7.5500	7.5500	7.5500	7.5500	-12.209%	1	5,501	-49.669%
2026-06-25	9.0000	9.0500	8.3500	8.6000	+26.100%	1,063	5,501	-55.814%
2026-06-23	6.8500	6.8500	6.8200	6.8200	-2.571%	10	6,528	-44.282%
2026-06-22	7.0000	7.0000	7.0000	7.0000	+3.704%	6	6,528	-45.714%
2026-06-18	6.6500	7.6000	6.6500	6.7500	+9.756%	1,933	4,688	-43.704%
2026-06-17	6.1500	6.1500	6.1500	6.1500	-14.583%	1	4,688	-38.211%
2026-06-16	6.0500	7.3900	6.0500	7.2000	+21.008%	400	4,688	-47.222%
2026-06-15	6.6500	7.4500	5.9000	5.9500	-0.833%	4,117	4,281	-36.134%
2026-06-12	5.6900	6.0000	5.3500	6.0000	+13.208%	22	377	-36.667%
2026-06-11	6.0500	6.0500	4.9000	5.3000	-9.402%	28	378	-28.302%
2026-06-10	4.6100	6.7000	4.6100	5.8500	+12.284%	23	380	-35.043%
2026-06-09	4.9700	5.3100	4.9500	5.2100	+5.253%	14	379	-27.063%
2026-06-08	4.5500	5.2500	4.5500	4.9500	+8.791%	75	381	-23.232%
2026-06-05	4.7200	4.7500	4.4400	4.5500	+1.562%	19	342	-16.484%
2026-06-04	4.5200	4.9100	4.4800	4.4800	+2.752%	35	342	-15.179%
2026-06-03	4.6600	4.6600	4.3600	4.3600	-3.965%	8	347	-12.844%
2026-06-02	4.1100	4.5600	4.0500	4.5400	+7.838%	17	346	-16.300%
2026-06-01	3.7500	4.2100	3.7500	4.2100	-10.043%	6	347	-9.739%
2026-05-29	4.5300	4.9800	4.5300	4.6800	+8.083%	15	346	-18.803%
2026-05-28	4.5200	4.8000	4.3300	4.3300	-16.248%	5	341	-12.240%
2026-05-27	5.2000	5.5500	5.1700	5.1700	+9.072%	23	339	-26.499%
2026-05-26	4.8400	4.8400	4.7300	4.7400	+8.467%	12	342	-19.831%
2026-05-21	3.6200	4.3700	3.6100	4.3700	+16.533%	18	340	-13.043%
2026-05-20	3.6000	3.9000	3.6000	3.7500	-8.759%	229	340	+1.333%
2026-05-19	4.0700	4.1200	3.9400	4.1100	-5.517%	13	315	-7.543%
2026-05-18	3.3000	4.3700	3.3000	4.3500	+45.973%	270	315	-12.644%
2026-05-15	2.9300	3.1300	2.9300	2.9800	0.000%	10	315	+27.517%
2026-05-14	3.2500	3.4300	2.9800	2.9800	-20.321%	28	124	+27.517%
2026-05-13	3.0500	4.2000	3.0500	3.7400	+39.552%	7	123	+1.604%
2026-05-12	2.5600	2.6800	2.3600	2.6800	+4.688%	10	123	+41.791%
2026-05-11	2.5400	2.7400	2.4700	2.5600	+0.787%	10	123	+48.438%
2026-05-08	2.5300	2.5400	2.3800	2.5400	-15.050%	6	125	+49.606%
2026-05-07	2.9900	2.9900	2.9900	2.9900	+17.717%	1	125	+27.090%
2026-05-05	2.4500	2.5400	2.4500	2.5400	+17.593%	2	125	+49.606%
2026-05-04	2.4000	2.4000	2.1600	2.1600	-24.211%	6	125	+75.926%
2026-05-01	3.0500	3.0500	2.8500	2.8500	-8.065%	6	118	+33.333%
2026-04-30	3.1000	3.1000	2.9800	3.1000	+8.014%	8	118	+22.581%
2026-04-29	2.8700	2.8700	2.8700	2.8700	-13.030%	4	120	+32.404%
2026-04-27	3.3000	3.3000	3.3000	3.3000	-10.569%	4	120	+15.152%
2026-04-22	4.1500	4.1500	3.6900	3.6900	-13.176%	14	116	+2.981%
2026-04-21	5.0500	5.0500	4.2500	4.2500	-17.476%	4	116	-10.588%
2026-04-20	5.2100	5.2100	4.8800	5.1500	+6.405%	4	116	-26.214%
2026-04-16	4.8400	4.8400	4.7400	4.8400	-11.193%	4	116	-21.488%
2026-04-14	5.4500	5.4500	5.4500	5.4500	+21.111%	1	116	-30.275%
2026-04-13	4.5000	4.5000	4.5000	4.5000	-9.091%	1	116	-15.556%
2026-04-10	3.9500	4.9500	3.9500	4.9500	+1.434%	4	115	-23.232%
2026-04-09	4.4600	5.0600	4.4600	4.8800	+0.619%	6	112	-22.131%
2026-04-08	4.8500	4.8500	4.8500	4.8500	+37.394%	1	112	-21.649%
2026-04-07	3.7500	3.7500	3.5300	3.5300	-16.351%	3	112	+7.649%
2026-03-30	4.2200	4.2500	4.2200	4.2200	-12.083%	4	111	-9.953%
2026-03-27	4.0800	4.8000	4.0800	4.8000	+4.575%	6	111	-20.833%
2026-03-26	4.5600	4.6100	4.5600	4.5900	+16.203%	4	111	-17.211%
2026-03-20	3.9500	3.9500	3.9500	3.9500	-26.306%	2	111	-3.797%
2026-03-17	5.4300	5.4300	5.3600	5.3600	-5.133%	2	113	-29.104%
2026-03-16	6.0000	6.0000	5.6500	5.6500	-19.286%	2	113	-32.743%
2026-03-11	7.0000	7.0000	7.0000	7.0000	+8.025%	3	115	-45.714%
2026-03-09	6.4800	6.4800	6.4800	6.4800	-7.429%	5	112	-41.358%
2026-03-06	7.0000	7.0000	7.0000	7.0000	-18.129%	20	117	-45.714%
2026-03-03	8.5500	8.5500	8.5500	8.5500	-10.938%	5	117	-55.556%
2026-03-02	9.6000	9.6000	9.6000	9.6000	-16.883%	2	117	-60.417%
2026-02-26	11.5000	11.5500	11.5000	11.5500	-28.835%	9	119	-67.100%
2026-02-12	16.2300	16.2300	16.2300	16.2300	+15.270%	2	112	-76.587%
2026-02-10	14.0800	14.0800	14.0800	14.0800	+17.333%	2	110	-73.011%
2026-02-06	12.0000	12.0000	12.0000	12.0000	+18.227%	1	108	-68.333%
2026-02-04	10.1500	10.1500	10.1500	10.1500	+47.101%	1	107	-62.562%
2026-02-03	6.9000	6.9000	6.9000	6.9000	+2.985%	1	106	-44.928%
2026-01-30	6.7500	6.7500	6.7000	6.7000	-5.634%	5	107	-43.284%
2026-01-29	7.0000	7.1000	7.0000	7.1000	-5.333%	5	112	-46.479%
2026-01-28	7.5000	7.5000	7.5000	7.5000	-8.201%	2	108	-49.333%
2026-01-27	8.1700	8.1700	8.1700	8.1700	-5.000%	1	106	-53.488%
2026-01-22	7.5500	8.6000	7.5500	8.6000	+25.000%	3	105	-55.814%
2026-01-21	7.7500	7.7500	6.8800	6.8800	-4.045%	16	102	-44.767%
2026-01-20	9.6000	9.6000	7.1500	7.1700	-49.684%	37	104	-47.001%
2026-01-15	14.2500	14.2500	14.2500	14.2500	+28.378%	1	130	-73.333%
2026-01-09	11.1000	11.1000	11.1000	11.1000	+8.293%	23	129	-65.766%
2026-01-08	10.2500	10.2500	10.2500	10.2500	0.000%	1	109	-62.927%
2026-01-07	10.2500	10.2500	10.2500	10.2500	+10.811%	1	108	-62.927%
2026-01-02	9.2500	9.2500	9.2500	9.2500	-7.500%	1	107	-58.919%
2025-12-26	10.0000	10.0000	10.0000	10.0000	+4.822%	1	106	-62.000%
2025-12-22	9.7300	9.7300	9.5400	9.5400	-11.090%	5	106	-60.168%
2025-12-18	10.7200	10.7300	10.7200	10.7300	-9.068%	2	102	-64.585%
2025-12-16	11.8000	11.8000	11.8000	11.8000	-9.231%	3	102	-67.797%
2025-11-24	13.0000	13.0000	13.0000	13.0000	-19.255%	7	101	-70.769%
2025-11-12	16.0000	16.1000	15.9900	16.1000	+0.625%	6	94	-76.398%
2025-11-11	15.9500	16.0000	15.7500	16.0000	+20.301%	22	91	-76.250%
2025-11-06	13.4000	13.4500	13.3000	13.3000	-2.635%	6	95	-71.429%
2025-10-21	13.6600	13.6600	13.6600	13.6600	+24.182%	1	92	-72.182%
2025-10-20	11.0000	11.0000	11.0000	11.0000	0.000%	2	92	-65.455%
2025-10-15	11.0000	11.0000	11.0000	11.0000	+10.664%	1	90	-65.455%
2025-09-30	9.8500	9.9400	9.8500	9.9400	-0.401%	2	89	-61.771%
2025-09-26	9.8500	9.9800	9.8500	9.9800	+1.837%	2	89	-61.924%
2025-09-25	9.8000	9.8500	9.8000	9.8000	-11.791%	34	89	-61.224%
2025-09-24	10.9900	11.1100	10.9900	11.1100	-2.885%	2	74	-65.797%
2025-09-23	11.3700	11.4400	11.3700	11.4400	+10.212%	2	75	-66.783%
2025-09-22	10.2800	10.3800	10.2800	10.3800	-4.420%	2	75	-63.391%
2025-09-18	10.7200	10.8600	10.7200	10.8600	-0.458%	2	75	-65.009%
2025-09-17	10.7100	10.9100	10.7100	10.9100	-6.352%	2	75	-65.170%
2025-09-11	10.7500	11.6500	10.7500	11.6500	+12.019%	18	76	-67.382%
2025-09-05	10.4000	10.4000	10.4000	10.4000	-7.556%	10	66	-63.462%
2025-08-29	11.2500	11.2500	11.2500	11.2500	-6.639%	1	55	-66.222%
2025-08-22	11.9000	12.0500	11.9000	12.0500	+17.906%	3	55	-68.465%
2025-08-20	10.1900	10.2200	10.1900	10.2200	-1.636%	2	55	-62.818%
2025-08-18	10.2700	10.3900	10.2700	10.3900	+2.365%	2	55	-63.426%
2025-08-15	10.1500	10.1500	10.1500	10.1500	-17.614%	2	55	-62.562%
2025-08-14	12.3500	12.3500	12.3200	12.3200	+0.984%	20	57	-69.156%
2025-08-13	11.5000	12.2000	11.5000	12.2000	+32.035%	4	41	-68.852%
2025-08-07	9.1500	9.2400	9.1500	9.2400	-6.478%	2	41	-58.874%
2025-07-30	9.7800	9.8800	9.7800	9.8800	-4.449%	2	40	-61.538%
2025-07-28	10.3300	10.3400	10.3300	10.3400	+7.596%	2	39	-63.250%
2025-07-24	9.7000	9.7100	9.6100	9.6100	-4.378%	3	38	-60.458%
2025-07-23	10.1000	10.1500	10.0500	10.0500	-0.298%	31	37	-62.189%
2025-07-21	9.9600	10.0800	9.9600	10.0800	-8.364%	2	13	-62.302%
2025-07-18	11.0000	11.0000	11.0000	11.0000	-18.216%	2	12	-65.455%
2025-07-10	13.4500	13.4500	13.4500	13.4500	+17.160%	1	13	-71.747%
2025-07-07	11.2800	11.4800	11.2800	11.4800	-9.249%	2	12	-66.899%
2025-07-01	12.6500	12.6500	12.6500	12.6500	+32.739%	2	13	-69.960%
2025-06-23	9.3700	9.5300	9.3700	9.5300	-8.012%	2	11	-60.126%
2025-06-11	10.1600	10.3600	10.1600	10.3600	+3.290%	2	11	-63.320%
2025-06-06	9.8900	10.0300	9.8900	10.0300	-3.372%	4	11	-62.114%
2025-06-05	10.3200	10.3800	10.3200	10.3800	-9.974%	2	11	-63.391%
2025-05-27	11.3700	11.5300	11.3700	11.5300	+2.035%	2	11	-67.042%
2025-05-22	11.0700	11.3000	11.0700	11.3000	+7.109%	2	11	-66.372%
2025-05-14	10.8800	10.8800	10.5500	10.5500	+32.704%	7	11	-63.981%
2025-05-06	7.9500	7.9500	7.9500	7.9500	-12.733%	3	7	-52.201%
2025-05-02	9.0100	9.1100	9.0100	9.1100	+1.110%	4	8	-58.288%
2025-04-24	9.0100	9.0100	9.0100	9.0100	-34.946%	1	6	-57.825%
2025-03-18	13.8500	13.8500	13.8500	13.8500	+1.317%	1	5	-72.563%
2025-02-27	13.6700	13.6700	13.6700	13.6700	+18.870%	1	4	-72.202%
2025-01-21	11.5000	11.5000	11.5000	11.5000	+63.121%	1	3	-66.957%
2025-01-07	7.0500	7.0500	7.0500	7.0500	-5.242%	1	2	-46.099%
2024-11-29	7.4400	7.4400	7.4400	7.4400	0.000%	2	1	-48.925%