Dark

MMM20270115C190
MMM Jan 15 2027 190.00 Call (MMM270115C00190000)
option OPRA

EOD

Sep 17, 2026

2.80+40.000%(+0.80)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.6000	2.8000	2.6000	2.8000	+40.000%	16	644	0.000%
2026-09-16	2.0000	2.0000	2.0000	2.0000	-27.273%	2	635	+40.000%
2026-09-15	2.7500	2.7500	2.7500	2.7500	+52.778%	2	637	+1.818%
2026-09-14	1.8000	1.8000	1.8000	1.8000	-34.066%	4	635	+55.556%
2026-09-11	2.7300	2.7300	2.7300	2.7300	+25.229%	1	639	+2.564%
2026-09-10	2.1900	2.1900	2.1700	2.1800	-24.828%	11	640	+28.440%
2026-09-09	2.9900	2.9900	2.9000	2.9000	-10.769%	4	640	-3.448%
2026-09-08	3.2000	3.2500	3.2000	3.2500	-14.474%	11	640	-13.846%
2026-09-04	3.8000	3.8000	3.8000	3.8000	+18.750%	1	640	-26.316%
2026-09-03	3.2000	3.2000	3.2000	3.2000	-23.810%	1	640	-12.500%
2026-09-01	4.3500	4.4000	4.2000	4.2000	-14.286%	86	641	-33.333%
2026-08-31	4.9000	4.9000	4.9000	4.9000	-16.949%	3	667	-42.857%
2026-08-28	5.9000	5.9000	5.9000	5.9000	-15.714%	1	666	-52.542%
2026-08-27	7.2200	7.2200	7.0000	7.0000	-14.425%	4	667	-60.000%
2026-08-25	8.1500	8.5500	7.9800	8.1800	+6.928%	98	666	-65.770%
2026-08-24	8.0500	8.2000	7.6500	7.6500	+2.000%	143	627	-63.399%
2026-08-21	8.3000	8.5000	7.5000	7.5000	+5.634%	75	524	-62.667%
2026-08-20	8.2500	8.2500	7.1000	7.1000	-13.939%	3	499	-60.563%
2026-08-18	8.2500	8.2500	8.2500	8.2500	-15.816%	1	499	-66.061%
2026-08-17	9.8000	9.8000	9.8000	9.8000	-3.733%	1	498	-71.429%
2026-08-14	9.9300	10.1800	9.9300	10.1800	+4.948%	4	497	-72.495%
2026-08-13	9.7000	9.7000	9.7000	9.7000	-6.820%	1	495	-71.134%
2026-08-11	10.4200	10.4200	10.4100	10.4100	+2.059%	4	495	-73.103%
2026-08-10	10.2000	10.2000	10.2000	10.2000	-2.950%	2	491	-72.549%
2026-08-07	10.7300	10.7300	10.5100	10.5100	+9.479%	8	493	-73.359%
2026-08-06	9.6000	9.6000	9.6000	9.6000	-9.005%	1	491	-70.833%
2026-08-05	10.5500	10.6500	10.5500	10.5500	+19.074%	16	490	-73.460%
2026-08-04	8.8600	8.8600	8.8600	8.8600	-3.169%	7	489	-68.397%
2026-07-29	10.2500	10.2500	9.1500	9.1500	-19.666%	2	489	-69.399%
2026-07-28	10.9200	12.4600	10.9200	11.3900	+34.316%	38	488	-75.417%
2026-07-27	9.0000	9.2000	8.4800	8.4800	+39.016%	36	489	-66.981%
2026-07-24	6.6000	6.6000	6.1000	6.1000	-1.613%	2	462	-54.098%
2026-07-23	6.1500	6.2000	6.1500	6.2000	-2.362%	21	461	-54.839%
2026-07-22	7.6000	7.6000	6.3000	6.3500	+1.600%	45	452	-55.906%
2026-07-21	8.0000	9.2500	6.2500	6.2500	+50.602%	53	432	-55.200%
2026-07-20	4.2000	4.4400	4.1500	4.1500	-9.190%	16	409	-32.530%
2026-07-17	5.2100	5.2100	4.5200	4.5700	-4.792%	6	399	-38.731%
2026-07-16	4.5000	5.1200	4.5000	4.8000	+8.352%	16	398	-41.667%
2026-07-15	4.6100	4.6100	4.4300	4.4300	+20.380%	2	399	-36.795%
2026-07-14	4.2200	4.2300	3.6800	3.6800	-4.416%	13	400	-23.913%
2026-07-13	3.8400	3.8600	3.7200	3.8500	-1.282%	8	398	-27.273%
2026-07-10	3.7000	3.9000	3.7000	3.9000	+8.333%	4	397	-28.205%
2026-07-08	3.6000	3.6000	3.6000	3.6000	-11.980%	1	398	-22.222%
2026-07-07	4.0000	4.1700	3.9000	4.0900	+2.250%	6	397	-31.540%
2026-07-06	4.8500	4.8500	4.0000	4.0000	-16.667%	7	398	-30.000%
2026-07-02	4.8500	5.0800	4.8000	4.8000	-7.514%	6	395	-41.667%
2026-07-01	4.9500	5.3900	4.9500	5.1900	-9.582%	4	395	-46.050%
2026-06-30	6.0800	6.1100	5.6600	5.7400	-1.034%	59	396	-51.220%
2026-06-29	5.8000	5.8000	5.8000	5.8000	-25.161%	4	382	-51.724%
2026-06-25	7.6500	7.8000	7.6000	7.7500	+5.586%	17	378	-63.871%
2026-06-24	6.0000	7.6000	6.0000	7.3400	+35.926%	35	385	-61.853%
2026-06-23	5.4000	5.4000	5.4000	5.4000	-9.699%	1	385	-48.148%
2026-06-22	5.4500	6.3000	5.4500	5.9800	+7.748%	19	384	-53.177%
2026-06-18	5.5200	5.9800	5.4700	5.5500	+7.767%	19	361	-49.550%
2026-06-17	5.6400	6.3300	5.1500	5.1500	-15.017%	26	361	-45.631%
2026-06-16	5.3000	6.1500	5.1800	6.0600	+23.673%	17	361	-53.795%
2026-06-15	5.6800	5.6800	4.6800	4.9000	+5.150%	141	357	-42.857%
2026-06-12	5.0500	5.0500	4.4500	4.6600	+3.556%	24	227	-39.914%
2026-06-11	5.0000	5.0000	4.0500	4.5000	-5.462%	18	219	-37.778%
2026-06-10	5.2300	5.2500	4.6100	4.7600	+3.478%	13	223	-41.176%
2026-06-09	3.9700	4.7000	3.9700	4.6000	+9.524%	21	222	-39.130%
2026-06-08	3.8200	4.2000	3.8200	4.2000	+14.441%	4	214	-33.333%
2026-06-05	3.7800	3.9100	3.5200	3.6700	+6.377%	13	215	-23.706%
2026-06-04	3.6800	3.8800	3.4500	3.4500	-7.507%	17	211	-18.841%
2026-06-03	3.7400	4.0100	3.6300	3.7300	+6.877%	12	211	-24.933%
2026-06-02	3.4100	3.5300	3.1700	3.4900	+4.805%	19	216	-19.771%
2026-06-01	3.1300	3.3600	3.0500	3.3300	-13.506%	15	215	-15.916%
2026-05-29	3.5300	3.8900	3.5000	3.8500	-10.673%	10	215	-27.273%
2026-05-27	4.1000	4.5000	4.1000	4.3100	+14.021%	16	217	-35.035%
2026-05-22	3.7300	3.8300	3.7100	3.7800	+12.836%	18	220	-25.926%
2026-05-21	2.9600	3.3500	2.9600	3.3500	+6.349%	8	219	-16.418%
2026-05-20	3.0700	3.1500	3.0300	3.1500	-3.963%	12	219	-11.111%
2026-05-19	3.2100	3.2900	3.2100	3.2800	-6.286%	8	192	-14.634%
2026-05-18	3.2000	3.5000	3.2000	3.5000	+38.889%	29	192	-20.000%
2026-05-14	2.8000	2.8000	2.4600	2.5200	+4.132%	32	192	+11.111%
2026-05-01	2.5500	2.6000	2.4200	2.4200	-5.098%	4	191	+15.702%
2026-04-28	2.5400	2.5500	2.5400	2.5500	+12.832%	4	191	+9.804%
2026-04-24	2.2600	2.2600	2.2600	2.2600	-24.917%	5	193	+23.894%
2026-04-22	3.5000	3.5000	3.0100	3.0100	-23.797%	8	188	-6.977%
2026-04-21	4.3200	4.3200	3.9500	3.9500	-15.957%	4	187	-29.114%
2026-04-17	4.5100	4.7000	4.5100	4.7000	+17.500%	2	187	-40.426%
2026-04-16	4.0300	4.0300	4.0000	4.0000	+2.564%	2	187	-30.000%
2026-04-15	3.8500	3.9000	3.8500	3.9000	+1.299%	4	187	-28.205%
2026-04-13	4.3200	4.3200	3.8500	3.8500	-3.509%	2	186	-27.273%
2026-04-10	3.9900	4.0300	3.9900	3.9900	-2.683%	4	187	-29.825%
2026-04-09	3.6200	4.1500	3.6200	4.1000	+20.944%	14	189	-31.707%
2026-04-08	3.6800	4.7100	3.3900	3.3900	+9.709%	7	191	-17.404%
2026-04-07	3.0600	3.0900	3.0000	3.0900	-3.135%	10	189	-9.385%
2026-04-06	3.1400	3.1900	3.1400	3.1900	-9.887%	2	191	-12.226%
2026-04-02	3.5400	3.5400	3.5400	3.5400	+10.280%	1	190	-20.904%
2026-03-30	3.4600	3.4700	3.2100	3.2100	-21.898%	8	190	-12.773%
2026-03-27	3.4000	4.1600	3.3900	4.1100	+4.051%	8	188	-31.873%
2026-03-26	3.7400	4.0600	3.7400	3.9500	-6.176%	12	189	-29.114%
2026-03-25	4.2600	4.2700	4.1700	4.2100	+3.186%	10	189	-33.492%
2026-03-24	4.0600	4.0800	4.0400	4.0800	+2.000%	4	189	-31.373%
2026-03-23	4.0000	4.0000	4.0000	4.0000	-9.910%	1	188	-30.000%
2026-03-17	4.4700	4.4700	4.4400	4.4400	-11.905%	4	188	-36.937%
2026-03-13	5.0400	5.0400	5.0400	5.0400	-14.576%	1	188	-44.444%
2026-03-09	5.9000	5.9000	5.9000	5.9000	+2.967%	1	188	-52.542%
2026-03-06	5.7300	5.7300	5.7300	5.7300	-13.050%	1	188	-51.134%
2026-03-05	6.5800	6.5900	6.5800	6.5900	-24.253%	20	188	-57.511%
2026-03-03	8.7000	8.7000	8.7000	8.7000	+8.075%	7	200	-67.816%
2026-02-27	8.0500	8.0500	8.0500	8.0500	-19.500%	1	200	-65.217%
2026-02-25	10.0000	10.0000	10.0000	10.0000	-6.103%	4	199	-72.000%
2026-02-23	10.6500	10.6500	10.6500	10.6500	+8.232%	15	199	-73.709%
2026-02-19	9.8400	9.8400	9.8400	9.8400	+6.149%	3	207	-71.545%
2026-02-18	10.2000	10.2000	9.2700	9.2700	-18.037%	5	207	-69.795%
2026-02-17	11.3100	11.3100	11.3100	11.3100	-11.294%	18	206	-75.243%
2026-02-10	12.7000	12.7500	12.7000	12.7500	+11.842%	12	206	-78.039%
2026-02-09	11.4000	11.4000	11.4000	11.4000	-7.015%	4	196	-75.439%
2026-02-06	12.2600	12.2600	12.2600	12.2600	+27.047%	3	196	-77.162%
2026-02-05	8.5800	9.7500	8.5800	9.6500	+44.030%	23	193	-70.984%
2026-02-04	6.7000	6.7000	6.7000	6.7000	-14.103%	3	183	-58.209%
2026-01-23	7.8500	7.9500	7.8000	7.8000	+6.122%	69	183	-64.103%
2026-01-22	6.5000	7.3500	6.5000	7.3500	+20.295%	43	115	-61.905%
2026-01-20	7.4400	7.4400	6.1100	6.1100	-50.325%	8	100	-54.173%
2026-01-15	12.2500	12.3000	12.2500	12.3000	+10.711%	6	98	-77.236%
2026-01-14	11.5000	11.5000	11.1100	11.1100	+34.994%	23	95	-74.797%
2025-12-31	8.2300	8.2300	8.2300	8.2300	-0.363%	1	83	-65.978%
2025-12-24	8.2600	8.2600	8.2600	8.2600	+2.993%	3	83	-66.102%
2025-12-23	8.0200	8.0200	8.0200	8.0200	-18.908%	1	83	-65.087%
2025-12-16	9.8900	9.8900	9.8900	9.8900	-30.694%	4	82	-71.689%
2025-12-03	14.2700	14.2700	14.2700	14.2700	+6.413%	1	78	-80.378%
2025-12-02	13.2700	13.4100	13.2700	13.4100	+0.224%	18	79	-79.120%
2025-11-28	13.3800	13.3800	13.3800	13.3800	-4.017%	1	94	-79.073%
2025-11-26	13.8100	14.0200	13.8100	13.9400	-2.175%	18	78	-79.914%
2025-11-12	14.2500	14.2500	14.2500	14.2500	+3.411%	5	78	-80.351%
2025-11-11	14.1500	14.1500	13.7800	13.7800	-6.766%	12	73	-79.681%
2025-10-23	14.7800	14.7800	14.7800	14.7800	+47.800%	1	62	-81.055%
2025-10-21	10.0000	10.0000	10.0000	10.0000	+20.919%	3	61	-72.000%
2025-10-14	8.2700	8.2700	8.2700	8.2700	-4.614%	9	61	-66.143%
2025-10-09	8.7600	8.7600	8.6700	8.6700	-12.864%	2	52	-67.705%
2025-10-06	10.0500	10.0500	9.9500	9.9500	-9.710%	3	51	-71.859%
2025-10-03	10.9700	11.0300	10.9700	11.0200	+6.268%	15	49	-74.592%
2025-10-02	10.3300	10.3700	10.3300	10.3700	+20.581%	2	59	-72.999%
2025-09-29	8.6000	8.6000	8.6000	8.6000	-1.489%	7	58	-67.442%
2025-09-26	8.6600	8.7300	8.6600	8.7300	0.000%	2	51	-67.927%
2025-09-25	8.6800	8.7300	8.6800	8.7300	-3.536%	2	52	-67.927%
2025-09-18	9.0500	9.0500	9.0500	9.0500	-8.215%	5	52	-69.061%
2025-09-15	9.5500	9.8600	9.5500	9.8600	-6.274%	7	57	-71.602%
2025-09-12	10.5700	10.5700	10.5200	10.5200	+17.937%	2	52	-73.384%
2025-09-11	8.8100	8.9200	8.8100	8.9200	+3.241%	2	51	-68.610%
2025-09-08	8.6400	8.6400	8.6400	8.6400	-5.677%	2	51	-67.593%
2025-09-05	8.9500	9.1600	8.9500	9.1600	+13.226%	2	51	-69.432%
2025-09-03	8.4700	8.5000	8.0900	8.0900	-19.502%	3	51	-65.389%
2025-08-28	10.0500	10.0500	10.0500	10.0500	-1.567%	1	51	-72.139%
2025-08-25	10.0100	10.2100	10.0100	10.2100	-2.483%	2	50	-72.576%
2025-08-22	10.5500	10.5500	10.4700	10.4700	+12.099%	2	50	-73.257%
2025-08-21	9.3400	9.3400	9.3400	9.3400	+12.666%	1	51	-70.021%
2025-08-06	8.1900	8.2900	8.1900	8.2900	+13.097%	2	50	-66.224%
2025-08-04	7.2300	7.3300	7.2300	7.3300	-17.640%	2	49	-61.801%
2025-07-23	8.9000	8.9000	8.9000	8.9000	+3.488%	2	49	-68.539%
2025-07-22	8.5800	8.6000	8.5800	8.6000	-6.725%	2	47	-67.442%
2025-07-18	13.2000	13.2000	8.5300	9.2200	-24.735%	12	46	-69.631%
2025-07-17	11.3900	12.2500	11.3900	12.2500	+7.645%	4	45	-77.143%
2025-07-16	11.2500	11.3800	11.2500	11.3800	-3.559%	2	43	-75.395%
2025-07-15	11.8000	11.8000	11.8000	11.8000	+17.296%	5	43	-76.271%
2025-07-07	10.0400	10.0600	10.0400	10.0600	+18.632%	10	38	-72.167%
2025-06-23	8.3000	8.4800	8.3000	8.4800	+10.417%	2	29	-66.981%
2025-06-20	7.5600	7.6800	7.5600	7.6800	-13.024%	4	29	-63.542%
2025-06-12	8.6200	8.8300	8.6200	8.8300	-5.864%	2	29	-68.290%
2025-06-11	9.2400	9.3800	9.2400	9.3800	+1.405%	2	29	-70.149%
2025-06-05	9.0700	9.2500	9.0700	9.2500	-8.687%	2	29	-69.730%
2025-05-22	9.9300	10.1300	9.9300	10.1300	+7.309%	2	29	-72.359%
2025-05-14	9.2100	9.5200	9.2100	9.4400	+73.211%	4	29	-70.339%
2025-04-21	5.4500	5.4500	5.4500	5.4500	-19.853%	14	29	-48.624%
2025-04-16	6.8000	6.8000	6.8000	6.8000	+5.100%	5	29	-58.824%
2025-04-08	6.4700	6.4700	6.4700	6.4700	+24.184%	9	24	-56.723%
2025-04-04	5.2100	5.2100	5.2100	5.2100	-51.759%	2	15	-46.257%
2025-02-10	10.8000	10.8000	10.8000	10.8000	-12.551%	1	14	-74.074%
2025-02-06	12.3500	12.3500	12.3500	12.3500	+4.219%	1	14	-77.328%
2025-01-29	12.1000	12.1000	11.8500	11.8500	+86.614%	10	13	-76.371%
2024-12-09	6.3500	6.3500	6.3500	6.3500	+2.419%	1	3	-55.906%
2024-11-15	6.2000	6.2000	6.2000	6.2000	-14.835%	2	2	-54.839%
2024-11-11	7.2800	7.2800	7.2800	7.2800	+7.852%	1	1	-61.538%
2024-11-06	6.7500	6.7500	6.7500	6.7500	+2.273%	1	1	-58.519%
2024-09-20	6.6000	6.6000	6.6000	6.6000	0.000%	2	1	-57.576%