Dark

MMM20270115C200
MMM Jan 15 2027 200.00 Call (MMM270115C00200000)
option OPRA

EOD

Sep 17, 2026

1.41+41.000%(+0.41)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.4600	1.4800	1.4100	1.4100	+41.000%	6	1,048	0.000%
2026-09-16	1.1500	1.1500	1.0000	1.0000	-30.070%	6	1,048	+41.000%
2026-09-15	1.3300	1.4300	1.2900	1.4300	+31.193%	27	1,044	-1.399%
2026-09-14	1.2200	1.2200	1.0900	1.0900	-25.850%	3	1,067	+29.358%
2026-09-11	1.4000	1.4700	1.4000	1.4700	+17.600%	3	1,064	-4.082%
2026-09-10	1.0500	1.2500	1.0500	1.2500	-16.667%	154	1,063	+12.800%
2026-09-09	1.6000	1.6000	1.5000	1.5000	-25.743%	14	1,064	-6.000%
2026-09-04	2.1000	2.1000	2.0200	2.0200	+12.222%	21	1,064	-30.198%
2026-09-03	1.9000	1.9000	1.8000	1.8000	-7.692%	4	1,064	-21.667%
2026-09-02	1.9500	1.9500	1.9500	1.9500	-15.948%	2	1,068	-27.692%
2026-09-01	2.3200	2.3200	2.3200	2.3200	-27.500%	1	1,070	-39.224%
2026-08-31	3.0000	3.2000	3.0000	3.2000	0.000%	4	1,070	-55.938%
2026-08-28	3.3500	3.3500	3.2000	3.2000	-28.731%	5	1,072	-55.938%
2026-08-27	4.1500	4.6000	4.1500	4.4900	-0.664%	30	1,072	-68.597%
2026-08-26	4.5000	4.5200	4.5000	4.5200	-7.566%	5	1,067	-68.805%
2026-08-25	4.7000	5.3000	4.7000	4.8900	+1.875%	210	1,069	-71.166%
2026-08-24	4.9500	4.9500	4.6700	4.8000	+6.667%	60	958	-70.625%
2026-08-21	4.9000	5.2500	4.5000	4.5000	-1.099%	73	912	-68.667%
2026-08-20	5.1000	5.1000	4.5500	4.5500	-10.784%	7	864	-69.011%
2026-08-18	5.4000	5.4000	5.1000	5.1000	-0.971%	4	863	-72.353%
2026-08-17	5.5000	5.5000	5.1400	5.1500	-19.531%	42	861	-72.621%
2026-08-14	6.1900	6.6000	6.1900	6.4000	+13.677%	12	848	-77.969%
2026-08-13	6.7000	6.7000	5.6300	5.6300	-19.571%	11	843	-74.956%
2026-08-11	7.4500	7.4500	7.0000	7.0000	+5.263%	22	835	-79.857%
2026-08-10	6.6100	6.6500	6.6000	6.6500	-5.807%	17	840	-78.797%
2026-08-07	6.8000	7.0600	6.7000	7.0600	+18.655%	8	837	-80.028%
2026-08-06	6.0000	6.0000	5.9500	5.9500	-16.197%	4	837	-76.303%
2026-08-05	7.0000	7.2000	6.8500	7.1000	+31.481%	56	837	-80.141%
2026-08-04	5.4000	5.4000	5.4000	5.4000	+7.570%	1	802	-73.889%
2026-08-03	5.8000	5.8000	4.9500	5.0200	+0.400%	39	802	-71.912%
2026-07-31	4.8500	5.0500	4.7500	5.0000	-3.846%	13	794	-71.800%
2026-07-30	4.8000	5.2900	4.8000	5.2000	-27.778%	36	790	-72.885%
2026-07-29	7.5000	7.5000	7.1500	7.2000	-4.636%	8	771	-80.417%
2026-07-28	6.6000	7.8200	6.6000	7.5500	+29.060%	20	763	-81.325%
2026-07-27	5.4200	6.0000	5.1500	5.8500	+42.683%	44	760	-75.897%
2026-07-24	4.0000	4.4900	3.8200	4.1000	+7.895%	23	748	-65.610%
2026-07-23	4.0000	4.0000	3.8000	3.8000	-11.628%	18	750	-62.895%
2026-07-22	5.1000	5.1000	4.0400	4.3000	+2.871%	59	734	-67.209%
2026-07-21	5.1000	5.3500	4.1500	4.1800	+47.703%	21	687	-66.268%
2026-07-20	2.7500	3.0800	2.7500	2.8300	+4.815%	13	681	-50.177%
2026-07-17	3.3000	3.3300	2.7000	2.7000	-16.667%	16	682	-47.778%
2026-07-16	2.8800	3.4000	2.8800	3.2400	+14.894%	16	680	-56.481%
2026-07-15	3.0000	3.3600	2.8200	2.8200	+17.500%	6	682	-50.000%
2026-07-14	2.6900	2.6900	2.3500	2.4000	-3.614%	11	682	-41.250%
2026-07-13	2.4100	2.4900	2.4000	2.4900	-0.400%	5	680	-43.373%
2026-07-10	2.5000	2.5000	2.5000	2.5000	-8.088%	2	677	-43.600%
2026-07-07	2.9500	2.9500	2.6300	2.7200	-11.974%	5	675	-48.162%
2026-07-06	3.1500	3.5000	3.0900	3.0900	-4.923%	6	676	-54.369%
2026-07-02	3.2000	3.3500	3.2000	3.2500	-8.964%	9	670	-56.615%
2026-07-01	3.5000	3.7100	3.5000	3.5700	-11.414%	4	670	-60.504%
2026-06-30	3.9400	4.2700	3.9400	4.0300	+6.053%	10	672	-65.012%
2026-06-29	3.8000	3.8000	3.8000	3.8000	-5.000%	2	668	-62.895%
2026-06-26	4.7500	4.7800	4.0000	4.0000	-21.722%	15	666	-64.750%
2026-06-25	5.0700	5.3300	5.0700	5.1100	+7.579%	7	657	-72.407%
2026-06-24	3.8600	5.4000	3.8600	4.7500	+23.698%	28	656	-70.316%
2026-06-23	3.8300	4.0100	3.8200	3.8400	-5.185%	10	657	-63.281%
2026-06-22	3.7200	4.1500	3.7200	4.0500	+10.354%	24	656	-65.185%
2026-06-18	3.7000	3.9300	3.6500	3.6700	+6.377%	16	634	-61.580%
2026-06-17	3.6900	4.2600	3.4000	3.4500	-13.750%	25	634	-59.130%
2026-06-16	3.5300	4.1500	3.4700	4.0000	+19.403%	13	634	-64.750%
2026-06-15	3.6100	3.6100	3.2500	3.3500	+7.717%	17	634	-57.910%
2026-06-12	3.3400	3.3400	2.9400	3.1100	+3.667%	20	629	-54.662%
2026-06-11	3.2900	3.2900	2.6600	3.0000	-8.537%	21	622	-53.000%
2026-06-10	3.9000	4.2000	3.0000	3.2800	+5.806%	26	618	-57.012%
2026-06-09	2.7000	3.1000	2.6400	3.1000	+14.815%	16	613	-54.516%
2026-06-08	2.6500	2.7000	2.6500	2.7000	+3.846%	11	608	-47.778%
2026-06-04	2.6000	2.6000	2.6000	2.6000	-0.763%	3	619	-45.769%
2026-05-29	2.6200	2.6200	2.6200	2.6200	0.000%	2	616	-46.183%
2026-05-28	2.5400	2.6200	2.4900	2.6200	-9.655%	8	616	-46.183%
2026-05-27	3.0000	3.0000	2.9000	2.9000	+16.000%	25	611	-51.379%
2026-05-26	2.6000	2.6000	2.5000	2.5000	0.000%	51	611	-43.600%
2026-05-22	2.4600	2.5500	2.4600	2.5000	+25.000%	11	610	-43.600%
2026-05-20	2.0000	2.0000	2.0000	2.0000	-2.439%	1	607	-29.500%
2026-05-19	2.1000	2.4400	2.0200	2.0500	-10.870%	134	551	-31.220%
2026-05-18	2.1100	2.3000	2.1100	2.3000	+81.102%	3	551	-38.696%
2026-05-11	1.2700	1.2700	1.2700	1.2700	-7.299%	1	551	+11.024%
2026-05-05	1.3700	1.3700	1.3700	1.3700	-23.889%	1	550	+2.920%
2026-04-22	1.8000	1.8000	1.8000	1.8000	-10.000%	15	551	-21.667%
2026-04-21	3.3000	3.3000	2.0000	2.0000	-24.528%	21	551	-29.500%
2026-04-20	2.6500	2.6500	2.6500	2.6500	-10.774%	14	551	-46.792%
2026-04-17	2.9100	2.9700	2.8400	2.9700	+16.471%	8	541	-52.525%
2026-04-15	2.5200	2.5500	2.5200	2.5500	-7.609%	6	539	-44.706%
2026-04-09	2.5000	2.7600	2.5000	2.7600	+24.887%	6	539	-48.913%
2026-04-02	2.2100	2.2100	2.2100	2.2100	-2.212%	3	539	-36.199%
2026-03-31	2.2500	2.5000	2.2400	2.2600	-11.373%	34	539	-37.611%
2026-03-23	2.6800	2.7000	2.5500	2.5500	-22.018%	8	544	-44.706%
2026-03-18	2.5100	3.2700	2.5100	3.2700	+1.553%	4	545	-56.881%
2026-03-17	3.2200	3.2200	3.2200	3.2200	-2.424%	1	549	-56.211%
2026-03-16	3.3000	3.3000	3.3000	3.3000	-13.613%	1	548	-57.273%
2026-03-13	3.8200	3.8200	3.8200	3.8200	+15.758%	2	549	-63.089%
2026-03-09	3.3000	3.3000	3.3000	3.3000	-37.381%	3	548	-57.273%
2026-03-04	5.2800	5.2800	5.2700	5.2700	-7.544%	75	545	-73.245%
2026-03-02	5.7500	5.7500	5.7000	5.7000	-16.667%	3	470	-75.263%
2026-02-27	6.8400	6.8400	6.8400	6.8400	-2.286%	2	471	-79.386%
2026-02-25	7.0000	7.0000	7.0000	7.0000	0.000%	3	473	-79.857%
2026-02-23	7.0000	7.0000	7.0000	7.0000	-14.110%	2	473	-79.857%
2026-02-17	8.1500	8.1500	8.1500	8.1500	-22.381%	1	473	-82.699%
2026-02-12	10.6300	10.9900	10.5000	10.5000	+13.883%	24	474	-86.571%
2026-02-11	9.7500	9.7500	9.2200	9.2200	-1.390%	7	458	-84.707%
2026-02-10	8.8000	9.3500	8.7500	9.3500	+14.024%	78	458	-84.920%
2026-02-09	8.2000	8.2000	8.2000	8.2000	-9.091%	1	382	-82.805%
2026-02-06	8.8500	9.3000	8.8500	9.0200	+27.943%	9	382	-84.368%
2026-02-05	7.1000	7.1000	7.0500	7.0500	+4.444%	2	383	-80.000%
2026-02-04	5.9300	6.7500	5.9300	6.7500	+64.634%	4	384	-79.111%
2026-02-03	4.1000	4.1000	4.1000	4.1000	+10.512%	2	380	-65.610%
2026-01-30	3.7100	3.7100	3.7100	3.7100	-15.682%	1	378	-61.995%
2026-01-28	4.4000	4.4000	4.4000	4.4000	-18.519%	1	379	-67.955%
2026-01-26	5.4000	5.4000	5.4000	5.4000	0.000%	1	379	-73.889%
2026-01-23	5.4000	5.4000	5.4000	5.4000	+9.091%	3	379	-73.889%
2026-01-22	5.4000	5.4200	4.9500	4.9500	+23.750%	3	376	-71.515%
2026-01-21	4.6000	4.6000	4.0000	4.0000	-11.111%	13	375	-64.750%
2026-01-20	4.5000	4.5000	4.5000	4.5000	-45.122%	1	366	-68.667%
2026-01-16	8.2000	8.2000	8.2000	8.2000	-0.485%	2	364	-82.805%
2026-01-15	8.2400	8.2400	8.2400	8.2400	+12.109%	1	364	-82.888%
2026-01-12	7.3500	7.3500	7.3500	7.3500	+5.755%	1	364	-80.816%
2026-01-06	6.9500	6.9500	6.8500	6.9500	+5.463%	4	363	-79.712%
2026-01-05	6.3000	6.5900	6.3000	6.5900	+6.290%	5	360	-78.604%
2026-01-02	6.2000	6.2000	6.2000	6.2000	-6.061%	1	355	-77.258%
2025-12-22	6.6000	6.6000	6.6000	6.6000	-8.078%	1	354	-78.636%
2025-12-17	7.1800	7.1800	7.1800	7.1800	-11.902%	11	354	-80.362%
2025-12-09	8.1500	8.1500	8.1500	8.1500	-25.706%	1	365	-82.699%
2025-12-03	10.9700	10.9700	10.9700	10.9700	+9.263%	1	366	-87.147%
2025-12-02	10.3600	10.3600	10.0400	10.0400	-4.381%	3	366	-85.956%
2025-11-28	10.0000	10.5000	10.0000	10.5000	-3.226%	7	367	-86.571%
2025-11-26	11.0000	11.0000	10.8200	10.8500	+7.639%	5	360	-87.005%
2025-11-17	10.0800	10.0800	10.0800	10.0800	-5.794%	2	360	-86.012%
2025-11-14	10.4000	10.7000	10.4000	10.7000	-2.727%	2	359	-86.822%
2025-11-13	11.3600	11.3600	11.0000	11.0000	-2.222%	3	360	-87.182%
2025-11-12	11.0000	11.2500	10.9900	11.2500	+8.069%	77	359	-87.467%
2025-11-11	10.4100	10.4100	10.4100	10.4100	+16.573%	15	290	-86.455%
2025-11-03	8.9300	8.9300	8.9300	8.9300	-15.834%	1	274	-84.211%
2025-10-27	10.8100	10.8100	10.6100	10.6100	+2.413%	4	270	-86.711%
2025-10-24	10.3600	10.3600	10.3600	10.3600	-11.225%	1	270	-86.390%
2025-10-23	11.5000	11.6700	11.5000	11.6700	+6.091%	6	269	-87.918%
2025-10-22	11.0000	11.0000	11.0000	11.0000	+34.804%	3	267	-87.182%
2025-10-21	8.2100	8.2100	8.1600	8.1600	+20.889%	12	267	-82.721%
2025-10-09	6.7500	6.7500	6.7500	6.7500	+3.053%	1	267	-79.111%
2025-09-30	6.5500	6.5500	6.5400	6.5500	-6.429%	3	267	-78.473%
2025-09-22	6.8700	7.0000	6.8700	7.0000	-1.685%	2	266	-79.857%
2025-09-19	7.1200	7.1200	7.1200	7.1200	+0.423%	1	266	-80.197%
2025-09-18	7.1800	7.1800	7.0900	7.0900	-21.222%	2	266	-80.113%
2025-09-12	9.0000	9.0000	9.0000	9.0000	+30.435%	1	267	-84.333%
2025-09-08	6.7700	6.9000	6.7700	6.9000	-4.300%	7	268	-79.565%
2025-09-05	7.2100	7.2100	7.2100	7.2100	+6.973%	1	268	-80.444%
2025-09-04	6.7400	6.7400	6.7400	6.7400	-16.790%	1	268	-79.080%
2025-08-22	8.1000	8.1000	8.1000	8.1000	+24.233%	6	267	-82.593%
2025-08-15	6.5200	6.5200	6.5200	6.5200	-20.970%	1	268	-78.374%
2025-08-14	8.5000	8.5000	8.2500	8.2500	+6.314%	2	267	-82.909%
2025-08-12	7.7600	7.7600	7.7600	7.7600	+4.161%	1	269	-81.830%
2025-08-11	7.2000	7.4500	7.2000	7.4500	+7.971%	2	269	-81.074%
2025-08-08	6.7400	7.0000	6.7400	6.9000	+38.000%	4	269	-79.565%
2025-08-01	5.1000	5.1700	5.0000	5.0000	-3.846%	3	267	-71.800%
2025-07-31	5.2000	5.2000	5.2000	5.2000	-20.852%	1	265	-72.885%
2025-07-22	6.5400	6.5700	6.5400	6.5700	-3.240%	2	265	-78.539%
2025-07-21	6.8000	6.8000	6.7900	6.7900	-4.902%	2	265	-79.234%
2025-07-18	9.0000	9.0000	7.0000	7.1400	-21.796%	55	265	-80.252%
2025-07-17	8.9400	9.1300	8.9400	9.1300	+1.784%	2	219	-84.556%
2025-07-15	8.9600	8.9800	8.9600	8.9700	-10.300%	14	219	-84.281%
2025-07-10	9.8600	10.0000	9.8600	10.0000	+9.890%	2	228	-85.900%
2025-07-09	8.7300	9.1000	8.7300	9.1000	+5.937%	16	228	-84.505%
2025-07-08	8.4600	8.5900	8.4600	8.5900	-1.716%	2	214	-83.586%
2025-07-02	8.6700	8.7400	8.6700	8.7400	+16.533%	2	215	-83.867%
2025-06-26	7.5000	7.5000	7.5000	7.5000	+4.167%	1	215	-81.200%
2025-06-25	7.2300	7.3900	7.2000	7.2000	+21.008%	3	215	-80.417%
2025-06-20	5.8500	5.9500	5.8500	5.9500	-2.936%	4	215	-76.303%
2025-06-18	6.0200	6.1300	6.0200	6.1300	-7.541%	2	215	-76.998%
2025-06-16	6.4700	6.6300	6.4700	6.6300	+10.684%	2	215	-78.733%
2025-06-13	6.1800	6.5000	5.9900	5.9900	-9.105%	18	215	-76.461%
2025-06-10	6.3300	6.5900	6.3300	6.5900	-8.852%	2	217	-78.604%
2025-06-05	7.0100	7.2300	7.0100	7.2300	-6.830%	2	218	-80.498%
2025-06-04	7.7600	7.7600	7.7600	7.7600	+6.740%	1	217	-81.830%
2025-06-02	7.0800	7.2700	7.0800	7.2700	-11.341%	2	217	-80.605%
2025-05-28	8.0400	8.2000	8.0400	8.2000	+0.861%	2	217	-82.805%
2025-05-21	8.1500	8.1500	8.1300	8.1300	-5.465%	2	217	-82.657%
2025-05-16	8.5500	8.6000	8.5500	8.6000	+15.436%	4	219	-83.605%
2025-05-14	7.6000	7.6000	7.4500	7.4500	-10.778%	2	218	-81.074%
2025-05-12	8.2000	8.3500	8.2000	8.3500	+31.912%	2	219	-83.114%
2025-05-08	6.3300	6.3300	6.3300	6.3300	+5.324%	1	217	-77.725%
2025-05-02	6.0000	6.0100	6.0000	6.0100	+2.735%	4	217	-76.539%
2025-04-23	6.9500	6.9500	5.8500	5.8500	+4.464%	2	218	-75.897%
2025-04-22	5.6000	5.6000	5.6000	5.6000	+40.000%	1	219	-74.821%
2025-04-21	4.0000	4.0000	4.0000	4.0000	-13.793%	1	219	-64.750%
2025-04-16	4.6400	4.6400	4.6400	4.6400	-41.042%	1	219	-69.612%
2025-03-28	7.7200	7.8700	7.7200	7.8700	-17.764%	4	220	-82.084%
2025-03-27	9.5700	9.5700	9.5700	9.5700	-13.394%	1	219	-85.266%
2025-03-17	11.0500	11.0500	11.0500	11.0500	+13.101%	5	220	-87.240%
2025-03-10	9.0000	9.7700	9.0000	9.7700	+17.711%	2	215	-85.568%
2025-03-07	8.3000	8.3000	8.3000	8.3000	-12.447%	2	216	-83.012%
2025-03-04	9.4800	9.4800	9.4800	9.4800	-16.106%	6	217	-85.127%
2025-03-03	11.3000	11.3000	11.3000	11.3000	+14.837%	8	217	-87.522%
2025-02-27	10.0000	10.0000	9.8400	9.8400	+13.234%	2	213	-85.671%
2025-02-10	8.6900	8.6900	8.6900	8.6900	-2.360%	1	213	-83.774%
2025-02-07	8.9000	8.9000	8.9000	8.9000	-11.000%	2	212	-84.157%
2025-02-05	10.0000	10.0000	10.0000	10.0000	-4.853%	100	212	-85.900%
2025-01-31	10.5100	10.5100	10.5100	10.5100	+19.161%	2	112	-86.584%
2025-01-29	8.8200	8.8200	8.8200	8.8200	-8.601%	1	111	-84.014%
2025-01-28	9.6500	9.6500	9.6500	9.6500	+7.821%	1	111	-85.389%
2025-01-22	8.6500	8.9500	8.6500	8.9500	+25.175%	4	110	-84.246%
2025-01-17	7.1500	7.1500	7.1500	7.1500	+12.598%	2	110	-80.280%
2025-01-15	6.3500	6.3500	6.3500	6.3500	+7.627%	1	110	-77.795%
2025-01-08	5.4000	5.9000	5.4000	5.9000	+18.000%	2	110	-76.102%
2025-01-02	5.0000	5.0000	5.0000	5.0000	0.000%	1	110	-71.800%
2024-12-24	5.0000	5.0000	5.0000	5.0000	-2.913%	4	111	-71.800%
2024-12-18	5.1500	5.1500	5.1500	5.1500	+0.980%	1	111	-72.621%
2024-12-16	5.1000	5.1000	5.1000	5.1000	+4.082%	2	110	-72.353%
2024-12-12	4.9000	4.9000	4.9000	4.9000	+3.158%	1	110	-71.224%
2024-12-04	4.7500	4.7500	4.7500	4.7500	+2.151%	2	110	-70.316%
2024-11-25	4.6500	4.6500	4.6500	4.6500	+10.714%	1	108	-69.677%
2024-11-04	4.2000	4.2000	4.2000	4.2000	+3.704%	1	107	-66.429%
2024-10-25	4.1000	4.1000	4.0500	4.0500	+1.250%	196	106	-65.185%
2024-10-24	4.0000	4.0000	4.0000	4.0000	-35.275%	2	13	-64.750%
2024-10-07	6.1500	6.1800	6.1500	6.1800	-2.677%	2	11	-77.184%
2024-10-04	6.4800	6.4800	6.3500	6.3500	+1.600%	12	10	-77.795%
2024-10-03	6.2500	6.2500	6.2500	6.2500	-3.846%	1	7	-77.440%
2024-09-26	6.5000	6.5000	6.5000	6.5000	+5.691%	3	6	-78.308%
2024-09-24	6.1500	6.1500	6.1500	6.1500	+9.236%	1	3	-77.073%
2024-09-20	5.6300	5.6300	5.6300	5.6300	0.000%	4	2	-74.956%