Dark

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

EOD

Aug 3, 2026

6.25+0.644%(+0.04)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	6.6000	6.6000	6.2500	6.2500	+0.644%	9	481	0.000%
2026-07-31	6.2100	6.2100	6.2100	6.2100	-18.717%	1	483	+0.644%
2026-07-29	7.6400	7.6400	7.6400	7.6400	-15.580%	4	483	-18.194%
2026-07-28	8.6500	10.0500	8.6500	9.0500	+30.403%	17	479	-30.939%
2026-07-27	7.7000	7.7000	6.9000	6.9400	+36.078%	5	463	-9.942%
2026-07-24	5.1000	5.1000	5.1000	5.1000	+6.250%	1	462	+22.549%
2026-07-23	4.9500	4.9500	4.8000	4.8000	-18.367%	29	462	+30.208%
2026-07-22	5.7000	6.1500	5.7000	5.8800	+9.907%	66	438	+6.293%
2026-07-21	6.9000	6.9000	5.3500	5.3500	+46.575%	20	411	+16.822%
2026-07-20	3.5900	3.6500	3.5800	3.6500	-13.915%	3	411	+71.233%
2026-07-16	3.7500	4.2400	3.6800	4.2400	+9.845%	12	412	+47.406%
2026-07-15	3.0000	4.0900	3.0000	3.8600	+40.364%	14	408	+61.917%
2026-07-14	3.3100	3.3300	2.7500	2.7500	-12.141%	14	411	+127.273%
2026-07-13	3.0900	3.1300	3.0200	3.1300	+0.968%	8	411	+99.681%
2026-07-10	3.2000	3.2000	3.1000	3.1000	+3.333%	2	414	+101.613%
2026-07-09	2.9400	3.0000	2.9400	3.0000	+6.007%	2	413	+108.333%
2026-07-08	2.9000	2.9000	2.8300	2.8300	-30.123%	14	412	+120.848%
2026-07-02	4.0500	4.0500	4.0500	4.0500	-13.830%	1	407	+54.321%
2026-06-29	4.7000	4.7000	4.7000	4.7000	-25.397%	4	407	+32.979%
2026-06-24	6.3000	6.3000	6.3000	6.3000	+51.807%	1	403	-0.794%
2026-06-17	4.2000	4.2000	4.1000	4.1500	-15.992%	14	403	+50.602%
2026-06-16	4.0400	4.9400	4.0400	4.9400	+23.500%	4	403	+26.518%
2026-06-15	4.0000	4.0000	4.0000	4.0000	+2.828%	1	403	+56.250%
2026-06-12	3.8800	3.9100	3.7000	3.8900	+5.420%	15	403	+60.668%
2026-06-11	4.0500	4.0500	3.2000	3.6900	-9.337%	22	402	+69.377%
2026-06-10	2.9900	4.3100	2.9900	4.0700	+11.507%	12	402	+53.563%
2026-06-09	3.2400	3.6500	3.2400	3.6500	+7.038%	15	399	+71.233%
2026-06-08	2.9800	3.4600	2.9800	3.4100	+13.289%	17	397	+83.284%
2026-06-05	3.0700	3.1600	2.9700	3.0100	-0.660%	12	397	+107.641%
2026-06-04	3.0400	3.1900	3.0300	3.0300	-1.303%	14	395	+106.271%
2026-06-03	3.1200	3.1200	3.0000	3.0700	+8.865%	10	395	+103.583%
2026-06-02	2.6400	2.8200	2.6400	2.8200	+2.174%	6	398	+121.631%
2026-06-01	2.5600	2.7600	2.5600	2.7600	-10.968%	4	397	+126.449%
2026-05-29	2.8900	3.2600	2.8900	3.1000	+2.310%	13	398	+101.613%
2026-05-28	2.9700	3.1000	2.9700	3.0300	-19.841%	4	404	+106.271%
2026-05-27	3.4100	3.8500	3.4100	3.7800	+26.000%	30	402	+65.344%
2026-05-26	3.1900	3.2300	3.0000	3.0000	0.000%	12	405	+108.333%
2026-05-22	3.0000	3.0000	3.0000	3.0000	+9.091%	1	406	+108.333%
2026-05-21	2.7000	2.7500	2.7000	2.7500	+11.789%	7	407	+127.273%
2026-05-20	2.4600	2.4600	2.4000	2.4600	-10.545%	8	407	+154.065%
2026-05-19	2.6300	2.7500	2.6300	2.7500	+4.167%	12	400	+127.273%
2026-05-14	2.6400	2.6400	2.6400	2.6400	+8.642%	3	400	+136.742%
2026-05-13	2.5000	2.5000	2.4300	2.4300	+40.462%	5	398	+157.202%
2026-05-08	1.7300	1.7300	1.7300	1.7300	-30.800%	2	398	+261.272%
2026-04-23	2.5000	2.5000	2.5000	2.5000	-2.344%	1	398	+150.000%
2026-04-22	2.7800	2.7800	2.5600	2.5600	-31.733%	14	398	+144.141%
2026-04-21	3.7500	3.7500	3.7500	3.7500	+25.000%	1	400	+66.667%
2026-04-20	3.4600	3.4600	3.0000	3.0000	-5.660%	4	400	+108.333%
2026-04-16	3.3100	3.3100	3.1800	3.1800	+0.315%	4	402	+96.541%
2026-04-13	3.1600	3.1700	3.1600	3.1700	-2.462%	20	402	+97.161%
2026-04-09	2.9800	3.5100	2.9800	3.2500	+6.908%	8	423	+92.308%
2026-03-26	3.0600	3.1500	3.0400	3.0400	-17.838%	7	423	+105.592%
2026-03-17	3.7500	3.7500	3.7000	3.7000	-7.500%	2	422	+68.919%
2026-03-16	4.0000	4.0000	4.0000	4.0000	-20.000%	2	423	+56.250%
2026-03-11	5.0000	5.0000	5.0000	5.0000	-54.545%	3	423	+25.000%
2026-02-13	11.0500	11.0500	10.8500	11.0000	-2.309%	4	419	-43.182%
2026-02-12	11.2600	11.2600	11.2600	11.2600	+36.485%	1	419	-44.494%
2026-02-05	8.3500	8.3500	8.2500	8.2500	+13.014%	2	418	-24.242%
2026-02-04	6.1100	7.3500	6.1100	7.3000	+14.961%	3	418	-14.384%
2026-01-23	6.6500	6.6500	6.3500	6.3500	+25.743%	30	417	-1.575%
2026-01-20	6.2300	6.2300	5.0000	5.0500	-49.500%	11	392	+23.762%
2026-01-13	10.0000	10.0000	10.0000	10.0000	+19.332%	1	393	-37.500%
2026-01-12	8.3800	8.3800	8.3800	8.3800	+2.320%	1	392	-25.418%
2026-01-09	7.7800	8.1900	7.7800	8.1900	-5.645%	7	391	-23.687%
2026-01-07	8.6800	8.6800	8.6800	8.6800	+18.095%	5	387	-27.995%
2025-12-29	7.3500	7.3500	7.3500	7.3500	-8.125%	30	382	-14.966%
2025-12-18	8.0800	8.0800	8.0000	8.0000	-3.382%	4	352	-21.875%
2025-12-17	8.2800	8.2800	8.2800	8.2800	-18.020%	11	352	-24.517%
2025-12-15	10.2000	10.2000	10.1000	10.1000	-3.718%	8	349	-38.119%
2025-12-12	10.4900	10.4900	10.4900	10.4900	+10.189%	2	348	-40.419%
2025-12-09	9.3200	9.5200	9.3200	9.5200	-13.059%	57	346	-34.349%
2025-12-04	10.8500	10.9500	10.8500	10.9500	-13.302%	52	321	-42.922%
2025-12-03	12.1000	12.6300	11.7000	12.6300	+9.067%	204	271	-50.515%
2025-12-02	11.5500	11.5800	11.5500	11.5800	-4.139%	3	70	-46.028%
2025-11-26	12.0800	12.0800	12.0800	12.0800	+5.965%	3	70	-48.262%
2025-11-19	11.4400	11.4400	11.4000	11.4000	+2.703%	2	70	-45.175%
2025-11-18	11.1000	11.1000	11.1000	11.1000	-11.554%	1	69	-43.694%
2025-11-12	12.5000	12.5500	12.5000	12.5500	+0.400%	5	69	-50.199%
2025-11-11	12.5500	12.5500	12.5000	12.5000	+23.153%	62	65	-50.000%
2025-11-03	10.1500	10.1500	10.1500	10.1500	+29.299%	1	34	-38.424%
2025-10-15	7.8500	7.8500	7.8500	7.8500	-9.874%	1	34	-20.382%
2025-10-07	8.5400	8.7100	8.5400	8.7100	-1.804%	2	34	-28.243%
2025-10-06	8.8200	8.8700	8.8200	8.8700	-3.482%	2	34	-29.538%
2025-10-02	9.4000	9.4000	9.0700	9.1900	+19.351%	3	33	-31.991%
2025-09-29	7.6400	7.7000	7.6400	7.7000	-8.876%	2	33	-18.831%
2025-09-24	8.4600	8.4600	8.4500	8.4500	-5.163%	2	34	-26.036%
2025-09-23	8.6900	8.9100	8.6900	8.9100	+12.785%	2	33	-29.854%
2025-09-19	7.8700	7.9000	7.8700	7.9000	-8.986%	2	32	-20.886%
2025-09-17	8.6500	8.6800	8.6500	8.6800	+5.085%	2	32	-27.995%
2025-09-11	8.2400	8.2600	8.2400	8.2600	+19.364%	2	31	-24.334%
2025-09-09	6.8100	6.9200	6.8100	6.9200	-11.735%	2	31	-9.682%
2025-09-05	7.8000	7.8400	7.8000	7.8400	+7.545%	2	32	-20.281%
2025-09-04	7.2600	7.2900	7.2600	7.2900	+4.143%	2	32	-14.266%
2025-09-03	7.0000	7.0000	7.0000	7.0000	-17.937%	1	33	-10.714%
2025-08-26	8.4500	8.5300	8.4500	8.5300	+7.026%	2	32	-26.729%
2025-08-18	7.8600	7.9700	7.8600	7.9700	+7.703%	2	32	-21.581%
2025-08-15	7.3100	7.4000	7.3100	7.4000	-7.268%	2	32	-15.541%
2025-08-11	7.9500	7.9800	7.9500	7.9800	+14.000%	2	32	-21.679%
2025-08-07	7.1300	7.1300	7.0000	7.0000	-7.895%	2	31	-10.714%
2025-07-30	7.6000	7.6000	7.6000	7.6000	-2.564%	1	31	-17.763%
2025-07-28	7.9900	8.0400	7.8000	7.8000	+2.767%	3	32	-19.872%
2025-07-22	7.4800	7.5900	7.4800	7.5900	-8.000%	2	32	-17.655%
2025-07-18	7.9500	8.2500	7.9500	8.2500	-21.429%	2	32	-24.242%
2025-07-14	10.5000	10.5000	10.5000	10.5000	+7.692%	2	32	-40.476%
2025-07-11	9.7700	10.0500	9.7500	9.7500	-8.019%	8	33	-35.897%
2025-07-10	10.6000	10.6000	10.6000	10.6000	+7.614%	2	27	-41.038%
2025-07-01	9.7000	9.8500	9.7000	9.8500	+10.426%	2	26	-36.548%
2025-06-30	8.8100	8.9200	8.8100	8.9200	-5.508%	2	26	-29.933%
2025-06-27	9.3200	9.4400	9.3200	9.4400	+12.381%	2	25	-33.792%
2025-06-26	8.1900	8.4000	8.1900	8.4000	+13.055%	2	24	-25.595%
2025-06-16	7.4300	7.4300	7.4300	7.4300	-12.691%	1	24	-15.882%
2025-06-11	8.2500	8.5100	8.2500	8.5100	+4.162%	2	24	-26.557%
2025-06-05	7.9700	8.1700	7.9700	8.1700	-3.769%	2	24	-23.501%
2025-06-04	8.3300	8.4900	8.3300	8.4900	-0.235%	2	25	-26.384%
2025-06-03	8.3400	8.5100	8.3400	8.5100	+4.932%	2	25	-26.557%
2025-06-02	8.0800	8.1100	8.0800	8.1100	-9.889%	2	25	-22.935%
2025-05-22	8.8300	9.0000	8.8300	9.0000	-2.174%	2	25	-30.556%
2025-05-16	9.2000	9.2000	9.2000	9.2000	+9.394%	2	25	-32.065%
2025-05-14	8.1900	8.4100	8.1900	8.4100	+47.544%	2	24	-25.684%
2024-12-09	5.7000	5.7000	5.7000	5.7000	-14.286%	2	24	+9.649%
2024-10-09	7.0500	7.0500	6.6300	6.6500	-2.206%	21	22	-6.015%
2024-10-08	6.8000	6.8000	6.8000	6.8000	0.000%	1	1	-8.088%