Dark

MMM20270115C195
MMM Jan 15 2027 195.00 Call (MMM270115C00195000)
option OPRA

EOD

Sep 14, 2026

1.19-39.286%(-0.77)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	1.5000	1.5000	1.1900	1.1900	-39.286%	8	575	0.000%
2026-09-11	1.9600	1.9600	1.9600	1.9600	+14.620%	2	583	-39.286%
2026-09-10	1.7800	1.7800	1.5200	1.7100	-37.818%	12	581	-30.409%
2026-09-04	2.7500	2.7500	2.7500	2.7500	-17.910%	1	586	-56.727%
2026-09-01	3.3500	3.3500	3.3000	3.3500	-6.944%	9	586	-64.478%
2026-08-31	3.6500	3.6500	3.6000	3.6000	-36.842%	11	582	-66.944%
2026-08-27	5.7000	5.7000	5.7000	5.7000	-7.317%	3	576	-79.123%
2026-08-26	6.2000	6.2000	6.1500	6.1500	-6.535%	14	573	-80.650%
2026-08-25	6.3000	6.8500	6.3000	6.5800	+9.850%	74	565	-81.915%
2026-08-24	6.4000	6.4000	5.9700	5.9900	+7.928%	30	509	-80.134%
2026-08-20	5.8000	5.9600	5.5500	5.5500	-24.490%	14	491	-78.559%
2026-08-19	7.3500	7.3500	7.3500	7.3500	-16.477%	1	490	-83.810%
2026-08-11	8.7500	8.8000	8.7500	8.8000	+3.529%	6	489	-86.477%
2026-08-07	8.5000	8.5000	8.5000	8.5000	+10.390%	1	483	-86.000%
2026-08-06	7.7000	7.7000	7.7000	7.7000	-10.465%	1	482	-84.545%
2026-08-05	8.5500	8.6000	8.5500	8.6000	+37.600%	6	481	-86.163%
2026-08-03	6.6000	6.6000	6.2500	6.2500	+0.644%	9	481	-80.960%
2026-07-31	6.2100	6.2100	6.2100	6.2100	-18.717%	1	483	-80.837%
2026-07-29	7.6400	7.6400	7.6400	7.6400	-15.580%	4	483	-84.424%
2026-07-28	8.6500	10.0500	8.6500	9.0500	+30.403%	17	479	-86.851%
2026-07-27	7.7000	7.7000	6.9000	6.9400	+36.078%	5	463	-82.853%
2026-07-24	5.1000	5.1000	5.1000	5.1000	+6.250%	1	462	-76.667%
2026-07-23	4.9500	4.9500	4.8000	4.8000	-18.367%	29	462	-75.208%
2026-07-22	5.7000	6.1500	5.7000	5.8800	+9.907%	66	438	-79.762%
2026-07-21	6.9000	6.9000	5.3500	5.3500	+46.575%	20	411	-77.757%
2026-07-20	3.5900	3.6500	3.5800	3.6500	-13.915%	3	411	-67.397%
2026-07-16	3.7500	4.2400	3.6800	4.2400	+9.845%	12	412	-71.934%
2026-07-15	3.0000	4.0900	3.0000	3.8600	+40.364%	14	408	-69.171%
2026-07-14	3.3100	3.3300	2.7500	2.7500	-12.141%	14	411	-56.727%
2026-07-13	3.0900	3.1300	3.0200	3.1300	+0.968%	8	411	-61.981%
2026-07-10	3.2000	3.2000	3.1000	3.1000	+3.333%	2	414	-61.613%
2026-07-09	2.9400	3.0000	2.9400	3.0000	+6.007%	2	413	-60.333%
2026-07-08	2.9000	2.9000	2.8300	2.8300	-30.123%	14	412	-57.951%
2026-07-02	4.0500	4.0500	4.0500	4.0500	-13.830%	1	407	-70.617%
2026-06-29	4.7000	4.7000	4.7000	4.7000	-25.397%	4	407	-74.681%
2026-06-24	6.3000	6.3000	6.3000	6.3000	+51.807%	1	403	-81.111%
2026-06-17	4.2000	4.2000	4.1000	4.1500	-15.992%	14	403	-71.325%
2026-06-16	4.0400	4.9400	4.0400	4.9400	+23.500%	4	403	-75.911%
2026-06-15	4.0000	4.0000	4.0000	4.0000	+2.828%	1	403	-70.250%
2026-06-12	3.8800	3.9100	3.7000	3.8900	+5.420%	15	403	-69.409%
2026-06-11	4.0500	4.0500	3.2000	3.6900	-9.337%	22	402	-67.751%
2026-06-10	2.9900	4.3100	2.9900	4.0700	+11.507%	12	402	-70.762%
2026-06-09	3.2400	3.6500	3.2400	3.6500	+7.038%	15	399	-67.397%
2026-06-08	2.9800	3.4600	2.9800	3.4100	+13.289%	17	397	-65.103%
2026-06-05	3.0700	3.1600	2.9700	3.0100	-0.660%	12	397	-60.465%
2026-06-04	3.0400	3.1900	3.0300	3.0300	-1.303%	14	395	-60.726%
2026-06-03	3.1200	3.1200	3.0000	3.0700	+8.865%	10	395	-61.238%
2026-06-02	2.6400	2.8200	2.6400	2.8200	+2.174%	6	398	-57.801%
2026-06-01	2.5600	2.7600	2.5600	2.7600	-10.968%	4	397	-56.884%
2026-05-29	2.8900	3.2600	2.8900	3.1000	+2.310%	13	398	-61.613%
2026-05-28	2.9700	3.1000	2.9700	3.0300	-19.841%	4	404	-60.726%
2026-05-27	3.4100	3.8500	3.4100	3.7800	+26.000%	30	402	-68.519%
2026-05-26	3.1900	3.2300	3.0000	3.0000	0.000%	12	405	-60.333%
2026-05-22	3.0000	3.0000	3.0000	3.0000	+9.091%	1	406	-60.333%
2026-05-21	2.7000	2.7500	2.7000	2.7500	+11.789%	7	407	-56.727%
2026-05-20	2.4600	2.4600	2.4000	2.4600	-10.545%	8	407	-51.626%
2026-05-19	2.6300	2.7500	2.6300	2.7500	+4.167%	12	400	-56.727%
2026-05-14	2.6400	2.6400	2.6400	2.6400	+8.642%	3	400	-54.924%
2026-05-13	2.5000	2.5000	2.4300	2.4300	+40.462%	5	398	-51.029%
2026-05-08	1.7300	1.7300	1.7300	1.7300	-30.800%	2	398	-31.214%
2026-04-23	2.5000	2.5000	2.5000	2.5000	-2.344%	1	398	-52.400%
2026-04-22	2.7800	2.7800	2.5600	2.5600	-31.733%	14	398	-53.516%
2026-04-21	3.7500	3.7500	3.7500	3.7500	+25.000%	1	400	-68.267%
2026-04-20	3.4600	3.4600	3.0000	3.0000	-5.660%	4	400	-60.333%
2026-04-16	3.3100	3.3100	3.1800	3.1800	+0.315%	4	402	-62.579%
2026-04-13	3.1600	3.1700	3.1600	3.1700	-2.462%	20	402	-62.461%
2026-04-09	2.9800	3.5100	2.9800	3.2500	+6.908%	8	423	-63.385%
2026-03-26	3.0600	3.1500	3.0400	3.0400	-17.838%	7	423	-60.855%
2026-03-17	3.7500	3.7500	3.7000	3.7000	-7.500%	2	422	-67.838%
2026-03-16	4.0000	4.0000	4.0000	4.0000	-20.000%	2	423	-70.250%
2026-03-11	5.0000	5.0000	5.0000	5.0000	-54.545%	3	423	-76.200%
2026-02-13	11.0500	11.0500	10.8500	11.0000	-2.309%	4	419	-89.182%
2026-02-12	11.2600	11.2600	11.2600	11.2600	+36.485%	1	419	-89.432%
2026-02-05	8.3500	8.3500	8.2500	8.2500	+13.014%	2	418	-85.576%
2026-02-04	6.1100	7.3500	6.1100	7.3000	+14.961%	3	418	-83.699%
2026-01-23	6.6500	6.6500	6.3500	6.3500	+25.743%	30	417	-81.260%
2026-01-20	6.2300	6.2300	5.0000	5.0500	-49.500%	11	392	-76.436%
2026-01-13	10.0000	10.0000	10.0000	10.0000	+19.332%	1	393	-88.100%
2026-01-12	8.3800	8.3800	8.3800	8.3800	+2.320%	1	392	-85.800%
2026-01-09	7.7800	8.1900	7.7800	8.1900	-5.645%	7	391	-85.470%
2026-01-07	8.6800	8.6800	8.6800	8.6800	+18.095%	5	387	-86.290%
2025-12-29	7.3500	7.3500	7.3500	7.3500	-8.125%	30	382	-83.810%
2025-12-18	8.0800	8.0800	8.0000	8.0000	-3.382%	4	352	-85.125%
2025-12-17	8.2800	8.2800	8.2800	8.2800	-18.020%	11	352	-85.628%
2025-12-15	10.2000	10.2000	10.1000	10.1000	-3.718%	8	349	-88.218%
2025-12-12	10.4900	10.4900	10.4900	10.4900	+10.189%	2	348	-88.656%
2025-12-09	9.3200	9.5200	9.3200	9.5200	-13.059%	57	346	-87.500%
2025-12-04	10.8500	10.9500	10.8500	10.9500	-13.302%	52	321	-89.132%
2025-12-03	12.1000	12.6300	11.7000	12.6300	+9.067%	204	271	-90.578%
2025-12-02	11.5500	11.5800	11.5500	11.5800	-4.139%	3	70	-89.724%
2025-11-26	12.0800	12.0800	12.0800	12.0800	+5.965%	3	70	-90.149%
2025-11-19	11.4400	11.4400	11.4000	11.4000	+2.703%	2	70	-89.561%
2025-11-18	11.1000	11.1000	11.1000	11.1000	-11.554%	1	69	-89.279%
2025-11-12	12.5000	12.5500	12.5000	12.5500	+0.400%	5	69	-90.518%
2025-11-11	12.5500	12.5500	12.5000	12.5000	+23.153%	62	65	-90.480%
2025-11-03	10.1500	10.1500	10.1500	10.1500	+29.299%	1	34	-88.276%
2025-10-15	7.8500	7.8500	7.8500	7.8500	-9.874%	1	34	-84.841%
2025-10-07	8.5400	8.7100	8.5400	8.7100	-1.804%	2	34	-86.338%
2025-10-06	8.8200	8.8700	8.8200	8.8700	-3.482%	2	34	-86.584%
2025-10-02	9.4000	9.4000	9.0700	9.1900	+19.351%	3	33	-87.051%
2025-09-29	7.6400	7.7000	7.6400	7.7000	-8.876%	2	33	-84.545%
2025-09-24	8.4600	8.4600	8.4500	8.4500	-5.163%	2	34	-85.917%
2025-09-23	8.6900	8.9100	8.6900	8.9100	+12.785%	2	33	-86.644%
2025-09-19	7.8700	7.9000	7.8700	7.9000	-8.986%	2	32	-84.937%
2025-09-17	8.6500	8.6800	8.6500	8.6800	+5.085%	2	32	-86.290%
2025-09-11	8.2400	8.2600	8.2400	8.2600	+19.364%	2	31	-85.593%
2025-09-09	6.8100	6.9200	6.8100	6.9200	-11.735%	2	31	-82.803%
2025-09-05	7.8000	7.8400	7.8000	7.8400	+7.545%	2	32	-84.821%
2025-09-04	7.2600	7.2900	7.2600	7.2900	+4.143%	2	32	-83.676%
2025-09-03	7.0000	7.0000	7.0000	7.0000	-17.937%	1	33	-83.000%
2025-08-26	8.4500	8.5300	8.4500	8.5300	+7.026%	2	32	-86.049%
2025-08-18	7.8600	7.9700	7.8600	7.9700	+7.703%	2	32	-85.069%
2025-08-15	7.3100	7.4000	7.3100	7.4000	-7.268%	2	32	-83.919%
2025-08-11	7.9500	7.9800	7.9500	7.9800	+14.000%	2	32	-85.088%
2025-08-07	7.1300	7.1300	7.0000	7.0000	-7.895%	2	31	-83.000%
2025-07-30	7.6000	7.6000	7.6000	7.6000	-2.564%	1	31	-84.342%
2025-07-28	7.9900	8.0400	7.8000	7.8000	+2.767%	3	32	-84.744%
2025-07-22	7.4800	7.5900	7.4800	7.5900	-8.000%	2	32	-84.321%
2025-07-18	7.9500	8.2500	7.9500	8.2500	-21.429%	2	32	-85.576%
2025-07-14	10.5000	10.5000	10.5000	10.5000	+7.692%	2	32	-88.667%
2025-07-11	9.7700	10.0500	9.7500	9.7500	-8.019%	8	33	-87.795%
2025-07-10	10.6000	10.6000	10.6000	10.6000	+7.614%	2	27	-88.774%
2025-07-01	9.7000	9.8500	9.7000	9.8500	+10.426%	2	26	-87.919%
2025-06-30	8.8100	8.9200	8.8100	8.9200	-5.508%	2	26	-86.659%
2025-06-27	9.3200	9.4400	9.3200	9.4400	+12.381%	2	25	-87.394%
2025-06-26	8.1900	8.4000	8.1900	8.4000	+13.055%	2	24	-85.833%
2025-06-16	7.4300	7.4300	7.4300	7.4300	-12.691%	1	24	-83.984%
2025-06-11	8.2500	8.5100	8.2500	8.5100	+4.162%	2	24	-86.016%
2025-06-05	7.9700	8.1700	7.9700	8.1700	-3.769%	2	24	-85.435%
2025-06-04	8.3300	8.4900	8.3300	8.4900	-0.235%	2	25	-85.984%
2025-06-03	8.3400	8.5100	8.3400	8.5100	+4.932%	2	25	-86.016%
2025-06-02	8.0800	8.1100	8.0800	8.1100	-9.889%	2	25	-85.327%
2025-05-22	8.8300	9.0000	8.8300	9.0000	-2.174%	2	25	-86.778%
2025-05-16	9.2000	9.2000	9.2000	9.2000	+9.394%	2	25	-87.065%
2025-05-14	8.1900	8.4100	8.1900	8.4100	+47.544%	2	24	-85.850%
2024-12-09	5.7000	5.7000	5.7000	5.7000	-14.286%	2	24	-79.123%
2024-10-09	7.0500	7.0500	6.6300	6.6500	-2.206%	21	22	-82.105%
2024-10-08	6.8000	6.8000	6.8000	6.8000	0.000%	1	1	-82.500%