Dark

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

EOD

Aug 4, 2026

5.40+7.570%(+0.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	5.4000	5.4000	5.4000	5.4000	+7.570%	1	802	0.000%
2026-08-03	5.8000	5.8000	4.9500	5.0200	+0.400%	39	802	+7.570%
2026-07-31	4.8500	5.0500	4.7500	5.0000	-3.846%	13	794	+8.000%
2026-07-30	4.8000	5.2900	4.8000	5.2000	-27.778%	36	790	+3.846%
2026-07-29	7.5000	7.5000	7.1500	7.2000	-4.636%	8	771	-25.000%
2026-07-28	6.6000	7.8200	6.6000	7.5500	+29.060%	20	763	-28.477%
2026-07-27	5.4200	6.0000	5.1500	5.8500	+42.683%	44	760	-7.692%
2026-07-24	4.0000	4.4900	3.8200	4.1000	+7.895%	23	748	+31.707%
2026-07-23	4.0000	4.0000	3.8000	3.8000	-11.628%	18	750	+42.105%
2026-07-22	5.1000	5.1000	4.0400	4.3000	+2.871%	59	734	+25.581%
2026-07-21	5.1000	5.3500	4.1500	4.1800	+47.703%	21	687	+29.187%
2026-07-20	2.7500	3.0800	2.7500	2.8300	+4.815%	13	681	+90.813%
2026-07-17	3.3000	3.3300	2.7000	2.7000	-16.667%	16	682	+100.000%
2026-07-16	2.8800	3.4000	2.8800	3.2400	+14.894%	16	680	+66.667%
2026-07-15	3.0000	3.3600	2.8200	2.8200	+17.500%	6	682	+91.489%
2026-07-14	2.6900	2.6900	2.3500	2.4000	-3.614%	11	682	+125.000%
2026-07-13	2.4100	2.4900	2.4000	2.4900	-0.400%	5	680	+116.867%
2026-07-10	2.5000	2.5000	2.5000	2.5000	-8.088%	2	677	+116.000%
2026-07-07	2.9500	2.9500	2.6300	2.7200	-11.974%	5	675	+98.529%
2026-07-06	3.1500	3.5000	3.0900	3.0900	-4.923%	6	676	+74.757%
2026-07-02	3.2000	3.3500	3.2000	3.2500	-8.964%	9	670	+66.154%
2026-07-01	3.5000	3.7100	3.5000	3.5700	-11.414%	4	670	+51.261%
2026-06-30	3.9400	4.2700	3.9400	4.0300	+6.053%	10	672	+33.995%
2026-06-29	3.8000	3.8000	3.8000	3.8000	-5.000%	2	668	+42.105%
2026-06-26	4.7500	4.7800	4.0000	4.0000	-21.722%	15	666	+35.000%
2026-06-25	5.0700	5.3300	5.0700	5.1100	+7.579%	7	657	+5.675%
2026-06-24	3.8600	5.4000	3.8600	4.7500	+23.698%	28	656	+13.684%
2026-06-23	3.8300	4.0100	3.8200	3.8400	-5.185%	10	657	+40.625%
2026-06-22	3.7200	4.1500	3.7200	4.0500	+10.354%	24	656	+33.333%
2026-06-18	3.7000	3.9300	3.6500	3.6700	+6.377%	16	634	+47.139%
2026-06-17	3.6900	4.2600	3.4000	3.4500	-13.750%	25	634	+56.522%
2026-06-16	3.5300	4.1500	3.4700	4.0000	+19.403%	13	634	+35.000%
2026-06-15	3.6100	3.6100	3.2500	3.3500	+7.717%	17	634	+61.194%
2026-06-12	3.3400	3.3400	2.9400	3.1100	+3.667%	20	629	+73.633%
2026-06-11	3.2900	3.2900	2.6600	3.0000	-8.537%	21	622	+80.000%
2026-06-10	3.9000	4.2000	3.0000	3.2800	+5.806%	26	618	+64.634%
2026-06-09	2.7000	3.1000	2.6400	3.1000	+14.815%	16	613	+74.194%
2026-06-08	2.6500	2.7000	2.6500	2.7000	+3.846%	11	608	+100.000%
2026-06-04	2.6000	2.6000	2.6000	2.6000	-0.763%	3	619	+107.692%
2026-05-29	2.6200	2.6200	2.6200	2.6200	0.000%	2	616	+106.107%
2026-05-28	2.5400	2.6200	2.4900	2.6200	-9.655%	8	616	+106.107%
2026-05-27	3.0000	3.0000	2.9000	2.9000	+16.000%	25	611	+86.207%
2026-05-26	2.6000	2.6000	2.5000	2.5000	0.000%	51	611	+116.000%
2026-05-22	2.4600	2.5500	2.4600	2.5000	+25.000%	11	610	+116.000%
2026-05-20	2.0000	2.0000	2.0000	2.0000	-2.439%	1	607	+170.000%
2026-05-19	2.1000	2.4400	2.0200	2.0500	-10.870%	134	551	+163.415%
2026-05-18	2.1100	2.3000	2.1100	2.3000	+81.102%	3	551	+134.783%
2026-05-11	1.2700	1.2700	1.2700	1.2700	-7.299%	1	551	+325.197%
2026-05-05	1.3700	1.3700	1.3700	1.3700	-23.889%	1	550	+294.161%
2026-04-22	1.8000	1.8000	1.8000	1.8000	-10.000%	15	551	+200.000%
2026-04-21	3.3000	3.3000	2.0000	2.0000	-24.528%	21	551	+170.000%
2026-04-20	2.6500	2.6500	2.6500	2.6500	-10.774%	14	551	+103.774%
2026-04-17	2.9100	2.9700	2.8400	2.9700	+16.471%	8	541	+81.818%
2026-04-15	2.5200	2.5500	2.5200	2.5500	-7.609%	6	539	+111.765%
2026-04-09	2.5000	2.7600	2.5000	2.7600	+24.887%	6	539	+95.652%
2026-04-02	2.2100	2.2100	2.2100	2.2100	-2.212%	3	539	+144.344%
2026-03-31	2.2500	2.5000	2.2400	2.2600	-11.373%	34	539	+138.938%
2026-03-23	2.6800	2.7000	2.5500	2.5500	-22.018%	8	544	+111.765%
2026-03-18	2.5100	3.2700	2.5100	3.2700	+1.553%	4	545	+65.138%
2026-03-17	3.2200	3.2200	3.2200	3.2200	-2.424%	1	549	+67.702%
2026-03-16	3.3000	3.3000	3.3000	3.3000	-13.613%	1	548	+63.636%
2026-03-13	3.8200	3.8200	3.8200	3.8200	+15.758%	2	549	+41.361%
2026-03-09	3.3000	3.3000	3.3000	3.3000	-37.381%	3	548	+63.636%
2026-03-04	5.2800	5.2800	5.2700	5.2700	-7.544%	75	545	+2.467%
2026-03-02	5.7500	5.7500	5.7000	5.7000	-16.667%	3	470	-5.263%
2026-02-27	6.8400	6.8400	6.8400	6.8400	-2.286%	2	471	-21.053%
2026-02-25	7.0000	7.0000	7.0000	7.0000	0.000%	3	473	-22.857%
2026-02-23	7.0000	7.0000	7.0000	7.0000	-14.110%	2	473	-22.857%
2026-02-17	8.1500	8.1500	8.1500	8.1500	-22.381%	1	473	-33.742%
2026-02-12	10.6300	10.9900	10.5000	10.5000	+13.883%	24	474	-48.571%
2026-02-11	9.7500	9.7500	9.2200	9.2200	-1.390%	7	458	-41.432%
2026-02-10	8.8000	9.3500	8.7500	9.3500	+14.024%	78	458	-42.246%
2026-02-09	8.2000	8.2000	8.2000	8.2000	-9.091%	1	382	-34.146%
2026-02-06	8.8500	9.3000	8.8500	9.0200	+27.943%	9	382	-40.133%
2026-02-05	7.1000	7.1000	7.0500	7.0500	+4.444%	2	383	-23.404%
2026-02-04	5.9300	6.7500	5.9300	6.7500	+64.634%	4	384	-20.000%
2026-02-03	4.1000	4.1000	4.1000	4.1000	+10.512%	2	380	+31.707%
2026-01-30	3.7100	3.7100	3.7100	3.7100	-15.682%	1	378	+45.553%
2026-01-28	4.4000	4.4000	4.4000	4.4000	-18.519%	1	379	+22.727%
2026-01-26	5.4000	5.4000	5.4000	5.4000	0.000%	1	379	0.000%
2026-01-23	5.4000	5.4000	5.4000	5.4000	+9.091%	3	379	0.000%
2026-01-22	5.4000	5.4200	4.9500	4.9500	+23.750%	3	376	+9.091%
2026-01-21	4.6000	4.6000	4.0000	4.0000	-11.111%	13	375	+35.000%
2026-01-20	4.5000	4.5000	4.5000	4.5000	-45.122%	1	366	+20.000%
2026-01-16	8.2000	8.2000	8.2000	8.2000	-0.485%	2	364	-34.146%
2026-01-15	8.2400	8.2400	8.2400	8.2400	+12.109%	1	364	-34.466%
2026-01-12	7.3500	7.3500	7.3500	7.3500	+5.755%	1	364	-26.531%
2026-01-06	6.9500	6.9500	6.8500	6.9500	+5.463%	4	363	-22.302%
2026-01-05	6.3000	6.5900	6.3000	6.5900	+6.290%	5	360	-18.058%
2026-01-02	6.2000	6.2000	6.2000	6.2000	-6.061%	1	355	-12.903%
2025-12-22	6.6000	6.6000	6.6000	6.6000	-8.078%	1	354	-18.182%
2025-12-17	7.1800	7.1800	7.1800	7.1800	-11.902%	11	354	-24.791%
2025-12-09	8.1500	8.1500	8.1500	8.1500	-25.706%	1	365	-33.742%
2025-12-03	10.9700	10.9700	10.9700	10.9700	+9.263%	1	366	-50.775%
2025-12-02	10.3600	10.3600	10.0400	10.0400	-4.381%	3	366	-46.215%
2025-11-28	10.0000	10.5000	10.0000	10.5000	-3.226%	7	367	-48.571%
2025-11-26	11.0000	11.0000	10.8200	10.8500	+7.639%	5	360	-50.230%
2025-11-17	10.0800	10.0800	10.0800	10.0800	-5.794%	2	360	-46.429%
2025-11-14	10.4000	10.7000	10.4000	10.7000	-2.727%	2	359	-49.533%
2025-11-13	11.3600	11.3600	11.0000	11.0000	-2.222%	3	360	-50.909%
2025-11-12	11.0000	11.2500	10.9900	11.2500	+8.069%	77	359	-52.000%
2025-11-11	10.4100	10.4100	10.4100	10.4100	+16.573%	15	290	-48.127%
2025-11-03	8.9300	8.9300	8.9300	8.9300	-15.834%	1	274	-39.530%
2025-10-27	10.8100	10.8100	10.6100	10.6100	+2.413%	4	270	-49.105%
2025-10-24	10.3600	10.3600	10.3600	10.3600	-11.225%	1	270	-47.876%
2025-10-23	11.5000	11.6700	11.5000	11.6700	+6.091%	6	269	-53.728%
2025-10-22	11.0000	11.0000	11.0000	11.0000	+34.804%	3	267	-50.909%
2025-10-21	8.2100	8.2100	8.1600	8.1600	+20.889%	12	267	-33.824%
2025-10-09	6.7500	6.7500	6.7500	6.7500	+3.053%	1	267	-20.000%
2025-09-30	6.5500	6.5500	6.5400	6.5500	-6.429%	3	267	-17.557%
2025-09-22	6.8700	7.0000	6.8700	7.0000	-1.685%	2	266	-22.857%
2025-09-19	7.1200	7.1200	7.1200	7.1200	+0.423%	1	266	-24.157%
2025-09-18	7.1800	7.1800	7.0900	7.0900	-21.222%	2	266	-23.836%
2025-09-12	9.0000	9.0000	9.0000	9.0000	+30.435%	1	267	-40.000%
2025-09-08	6.7700	6.9000	6.7700	6.9000	-4.300%	7	268	-21.739%
2025-09-05	7.2100	7.2100	7.2100	7.2100	+6.973%	1	268	-25.104%
2025-09-04	6.7400	6.7400	6.7400	6.7400	-16.790%	1	268	-19.881%
2025-08-22	8.1000	8.1000	8.1000	8.1000	+24.233%	6	267	-33.333%
2025-08-15	6.5200	6.5200	6.5200	6.5200	-20.970%	1	268	-17.178%
2025-08-14	8.5000	8.5000	8.2500	8.2500	+6.314%	2	267	-34.545%
2025-08-12	7.7600	7.7600	7.7600	7.7600	+4.161%	1	269	-30.412%
2025-08-11	7.2000	7.4500	7.2000	7.4500	+7.971%	2	269	-27.517%
2025-08-08	6.7400	7.0000	6.7400	6.9000	+38.000%	4	269	-21.739%
2025-08-01	5.1000	5.1700	5.0000	5.0000	-3.846%	3	267	+8.000%
2025-07-31	5.2000	5.2000	5.2000	5.2000	-20.852%	1	265	+3.846%
2025-07-22	6.5400	6.5700	6.5400	6.5700	-3.240%	2	265	-17.808%
2025-07-21	6.8000	6.8000	6.7900	6.7900	-4.902%	2	265	-20.471%
2025-07-18	9.0000	9.0000	7.0000	7.1400	-21.796%	55	265	-24.370%
2025-07-17	8.9400	9.1300	8.9400	9.1300	+1.784%	2	219	-40.854%
2025-07-15	8.9600	8.9800	8.9600	8.9700	-10.300%	14	219	-39.799%
2025-07-10	9.8600	10.0000	9.8600	10.0000	+9.890%	2	228	-46.000%
2025-07-09	8.7300	9.1000	8.7300	9.1000	+5.937%	16	228	-40.659%
2025-07-08	8.4600	8.5900	8.4600	8.5900	-1.716%	2	214	-37.136%
2025-07-02	8.6700	8.7400	8.6700	8.7400	+16.533%	2	215	-38.215%
2025-06-26	7.5000	7.5000	7.5000	7.5000	+4.167%	1	215	-28.000%
2025-06-25	7.2300	7.3900	7.2000	7.2000	+21.008%	3	215	-25.000%
2025-06-20	5.8500	5.9500	5.8500	5.9500	-2.936%	4	215	-9.244%
2025-06-18	6.0200	6.1300	6.0200	6.1300	-7.541%	2	215	-11.909%
2025-06-16	6.4700	6.6300	6.4700	6.6300	+10.684%	2	215	-18.552%
2025-06-13	6.1800	6.5000	5.9900	5.9900	-9.105%	18	215	-9.850%
2025-06-10	6.3300	6.5900	6.3300	6.5900	-8.852%	2	217	-18.058%
2025-06-05	7.0100	7.2300	7.0100	7.2300	-6.830%	2	218	-25.311%
2025-06-04	7.7600	7.7600	7.7600	7.7600	+6.740%	1	217	-30.412%
2025-06-02	7.0800	7.2700	7.0800	7.2700	-11.341%	2	217	-25.722%
2025-05-28	8.0400	8.2000	8.0400	8.2000	+0.861%	2	217	-34.146%
2025-05-21	8.1500	8.1500	8.1300	8.1300	-5.465%	2	217	-33.579%
2025-05-16	8.5500	8.6000	8.5500	8.6000	+15.436%	4	219	-37.209%
2025-05-14	7.6000	7.6000	7.4500	7.4500	-10.778%	2	218	-27.517%
2025-05-12	8.2000	8.3500	8.2000	8.3500	+31.912%	2	219	-35.329%
2025-05-08	6.3300	6.3300	6.3300	6.3300	+5.324%	1	217	-14.692%
2025-05-02	6.0000	6.0100	6.0000	6.0100	+2.735%	4	217	-10.150%
2025-04-23	6.9500	6.9500	5.8500	5.8500	+4.464%	2	218	-7.692%
2025-04-22	5.6000	5.6000	5.6000	5.6000	+40.000%	1	219	-3.571%
2025-04-21	4.0000	4.0000	4.0000	4.0000	-13.793%	1	219	+35.000%
2025-04-16	4.6400	4.6400	4.6400	4.6400	-41.042%	1	219	+16.379%
2025-03-28	7.7200	7.8700	7.7200	7.8700	-17.764%	4	220	-31.385%
2025-03-27	9.5700	9.5700	9.5700	9.5700	-13.394%	1	219	-43.574%
2025-03-17	11.0500	11.0500	11.0500	11.0500	+13.101%	5	220	-51.131%
2025-03-10	9.0000	9.7700	9.0000	9.7700	+17.711%	2	215	-44.729%
2025-03-07	8.3000	8.3000	8.3000	8.3000	-12.447%	2	216	-34.940%
2025-03-04	9.4800	9.4800	9.4800	9.4800	-16.106%	6	217	-43.038%
2025-03-03	11.3000	11.3000	11.3000	11.3000	+14.837%	8	217	-52.212%
2025-02-27	10.0000	10.0000	9.8400	9.8400	+13.234%	2	213	-45.122%
2025-02-10	8.6900	8.6900	8.6900	8.6900	-2.360%	1	213	-37.860%
2025-02-07	8.9000	8.9000	8.9000	8.9000	-11.000%	2	212	-39.326%
2025-02-05	10.0000	10.0000	10.0000	10.0000	-4.853%	100	212	-46.000%
2025-01-31	10.5100	10.5100	10.5100	10.5100	+19.161%	2	112	-48.620%
2025-01-29	8.8200	8.8200	8.8200	8.8200	-8.601%	1	111	-38.776%
2025-01-28	9.6500	9.6500	9.6500	9.6500	+7.821%	1	111	-44.041%
2025-01-22	8.6500	8.9500	8.6500	8.9500	+25.175%	4	110	-39.665%
2025-01-17	7.1500	7.1500	7.1500	7.1500	+12.598%	2	110	-24.476%
2025-01-15	6.3500	6.3500	6.3500	6.3500	+7.627%	1	110	-14.961%
2025-01-08	5.4000	5.9000	5.4000	5.9000	+18.000%	2	110	-8.475%
2025-01-02	5.0000	5.0000	5.0000	5.0000	0.000%	1	110	+8.000%
2024-12-24	5.0000	5.0000	5.0000	5.0000	-2.913%	4	111	+8.000%
2024-12-18	5.1500	5.1500	5.1500	5.1500	+0.980%	1	111	+4.854%
2024-12-16	5.1000	5.1000	5.1000	5.1000	+4.082%	2	110	+5.882%
2024-12-12	4.9000	4.9000	4.9000	4.9000	+3.158%	1	110	+10.204%
2024-12-04	4.7500	4.7500	4.7500	4.7500	+2.151%	2	110	+13.684%
2024-11-25	4.6500	4.6500	4.6500	4.6500	+10.714%	1	108	+16.129%
2024-11-04	4.2000	4.2000	4.2000	4.2000	+3.704%	1	107	+28.571%
2024-10-25	4.1000	4.1000	4.0500	4.0500	+1.250%	196	106	+33.333%
2024-10-24	4.0000	4.0000	4.0000	4.0000	-35.275%	2	13	+35.000%
2024-10-07	6.1500	6.1800	6.1500	6.1800	-2.677%	2	11	-12.621%
2024-10-04	6.4800	6.4800	6.3500	6.3500	+1.600%	12	10	-14.961%
2024-10-03	6.2500	6.2500	6.2500	6.2500	-3.846%	1	7	-13.600%
2024-09-26	6.5000	6.5000	6.5000	6.5000	+5.691%	3	6	-16.923%
2024-09-24	6.1500	6.1500	6.1500	6.1500	+9.236%	1	3	-12.195%
2024-09-20	5.6300	5.6300	5.6300	5.6300	0.000%	4	2	-4.085%