Dark

MDT20260918C100
MDT Sep 18 2026 100.00 Call (MDT260918C00100000)
option OPRA

EOD

Jul 30, 2026

0.5000-5.660%(-0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.4200	0.5000	0.4200	0.5000	-5.660%	4	1,779	0.000%
2026-07-29	0.6500	0.7000	0.5000	0.5300	-11.667%	404	1,776	-5.660%
2026-07-28	0.5000	0.7600	0.4800	0.6000	+76.471%	65	1,580	-16.667%
2026-07-27	0.3500	0.3500	0.3200	0.3400	+36.000%	30	1,561	+47.059%
2026-07-24	0.2500	0.2500	0.2500	0.2500	0.000%	2	1,541	+100.000%
2026-07-23	0.2500	0.2500	0.2500	0.2500	+25.000%	1	1,541	+100.000%
2026-07-22	0.2000	0.2000	0.2000	0.2000	-28.571%	19	1,540	+150.000%
2026-07-20	0.2800	0.3700	0.2800	0.2800	-6.667%	41	1,552	+78.571%
2026-07-17	0.3000	0.3000	0.3000	0.3000	-16.667%	2	1,537	+66.667%
2026-07-16	0.3600	0.3600	0.3600	0.3600	+80.000%	5	1,535	+38.889%
2026-07-14	0.2300	0.2300	0.2000	0.2000	-44.444%	21	1,540	+150.000%
2026-07-13	0.3600	0.3600	0.3400	0.3600	+9.091%	24	1,551	+38.889%
2026-07-10	0.3000	0.4000	0.3000	0.3300	+10.000%	24	1,539	+51.515%
2026-07-09	0.4000	0.4000	0.2500	0.3000	-31.818%	17	1,532	+66.667%
2026-07-07	0.5300	0.5300	0.4400	0.4400	+76.000%	13	1,527	+13.636%
2026-07-06	0.4500	0.4500	0.2500	0.2500	-21.875%	21	1,537	+100.000%
2026-07-02	0.2000	0.3200	0.2000	0.3200	+68.421%	28	1,512	+56.250%
2026-06-30	0.1800	0.1900	0.1800	0.1900	-5.000%	25	1,512	+163.158%
2026-06-29	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,487	+150.000%
2026-06-25	0.2000	0.2300	0.2000	0.2000	0.000%	166	1,486	+150.000%
2026-06-24	0.2000	0.2000	0.2000	0.2000	+17.647%	2	1,359	+150.000%
2026-06-22	0.1900	0.1900	0.1000	0.1700	-34.615%	12	1,357	+194.118%
2026-06-17	0.1900	0.2600	0.1500	0.2600	-7.143%	5	1,356	+92.308%
2026-06-16	0.2800	0.2800	0.2800	0.2800	-34.884%	1	1,356	+78.571%
2026-06-10	0.4300	0.4300	0.4300	0.4300	+7.500%	1	1,356	+16.279%
2026-06-08	0.4000	0.4000	0.3700	0.4000	-29.825%	75	1,356	+25.000%
2026-06-05	0.5200	0.5700	0.5200	0.5700	-26.923%	3	1,306	-12.281%
2026-06-04	0.5600	0.7800	0.5000	0.7800	+129.412%	15	1,303	-35.897%
2026-06-03	0.3400	0.3400	0.3400	0.3400	+30.769%	100	1,295	+47.059%
2026-06-02	0.3100	0.3100	0.1000	0.2600	+30.000%	44	1,195	+92.308%
2026-06-01	0.2500	0.2500	0.1600	0.2000	-28.571%	3	1,163	+150.000%
2026-05-27	0.2800	0.2800	0.2800	0.2800	-31.707%	209	1,163	+78.571%
2026-05-22	0.4100	0.4100	0.4100	0.4100	+13.889%	3	1,042	+21.951%
2026-05-19	0.4500	0.4500	0.3500	0.3600	+20.000%	28	1,039	+38.889%
2026-05-18	0.3000	0.3000	0.3000	0.3000	-14.286%	100	941	+66.667%
2026-05-12	0.3500	0.3500	0.3500	0.3500	-10.256%	100	941	+42.857%
2026-05-11	0.3900	0.3900	0.3900	0.3900	+11.429%	1	941	+28.205%
2026-05-06	0.4300	0.4300	0.3000	0.3500	-2.778%	232	941	+42.857%
2026-05-05	0.3500	0.3600	0.3500	0.3600	+20.000%	31	724	+38.889%
2026-05-04	0.3700	0.3700	0.3000	0.3000	-31.818%	38	720	+66.667%
2026-04-30	0.5000	0.5000	0.4400	0.4400	+4.762%	6	756	+13.636%
2026-04-29	0.4000	0.4200	0.4000	0.4200	-23.636%	2	757	+19.048%
2026-04-28	0.5500	0.5500	0.5500	0.5500	-21.429%	1	757	-9.091%
2026-04-27	0.7000	0.7000	0.7000	0.7000	-17.647%	1	758	-28.571%
2026-04-24	0.8500	0.8500	0.8500	0.8500	+10.390%	20	758	-41.176%
2026-04-23	0.7100	0.7700	0.7000	0.7700	+2.667%	33	758	-35.065%
2026-04-22	1.2200	1.2200	0.7500	0.7500	-26.471%	354	788	-33.333%
2026-04-20	1.2800	1.2800	1.0200	1.0200	-9.735%	17	506	-50.980%
2026-04-17	1.2500	1.2500	1.1200	1.1300	+3.670%	32	517	-55.752%
2026-04-16	1.0900	1.0900	1.0900	1.0900	-9.167%	1	512	-54.128%
2026-04-15	1.2000	1.2000	1.2000	1.2000	-25.000%	1	511	-58.333%
2026-04-14	1.5100	1.6400	1.5100	1.6000	+17.647%	28	510	-68.750%
2026-04-13	1.2200	1.3600	1.2200	1.3600	-20.930%	32	495	-63.235%
2026-04-08	1.6000	1.7200	1.5100	1.7200	+10.968%	25	466	-70.930%
2026-04-07	1.3800	1.5500	1.3800	1.5500	+6.897%	3	454	-67.742%
2026-04-06	1.4500	1.4500	1.4500	1.4500	-3.333%	6	452	-65.517%
2026-04-01	1.5500	1.6200	1.5000	1.5000	-9.091%	12	452	-66.667%
2026-03-30	1.8000	1.8000	1.5400	1.6500	-10.811%	30	440	-69.697%
2026-03-27	1.9000	1.9400	1.8000	1.8500	-11.905%	16	440	-72.973%
2026-03-26	1.8500	2.1000	1.8500	2.1000	+22.093%	19	456	-76.190%
2026-03-25	1.5900	1.7200	1.5900	1.7200	+38.710%	17	473	-70.930%
2026-03-24	1.5400	1.5900	1.2400	1.2400	-23.926%	45	456	-59.677%
2026-03-23	1.5000	1.6300	1.4300	1.6300	-1.212%	21	411	-69.325%
2026-03-20	1.7200	1.7200	1.6500	1.6500	+0.610%	9	392	-69.697%
2026-03-19	1.6600	1.6600	1.6400	1.6400	-4.094%	3	394	-69.512%
2026-03-18	1.7000	1.7100	1.7000	1.7100	0.000%	8	396	-70.760%
2026-03-16	1.9100	1.9100	1.7100	1.7100	-13.198%	11	394	-70.760%
2026-03-13	1.9100	1.9700	1.9100	1.9700	-6.190%	6	391	-74.619%
2026-03-12	2.6300	2.6300	2.0900	2.1000	-4.977%	18	391	-76.190%
2026-03-11	2.2100	2.2100	2.2100	2.2100	-12.302%	5	392	-77.376%
2026-03-10	2.7300	2.7300	2.5000	2.5200	-15.152%	57	387	-80.159%
2026-03-09	2.9200	3.3800	2.9200	2.9700	-4.502%	6	355	-83.165%
2026-03-06	3.0000	3.1100	3.0000	3.1100	-18.158%	15	359	-83.923%
2026-03-05	3.7000	3.8000	3.7000	3.8000	-19.149%	10	345	-86.842%
2026-03-04	5.3000	5.3000	4.7000	4.7000	-16.071%	23	343	-89.362%
2026-03-03	5.2500	5.6000	5.2500	5.6000	-6.667%	14	332	-91.071%
2026-03-02	6.0500	6.0500	5.7500	6.0000	+7.143%	26	327	-91.667%
2026-02-27	5.9000	5.9000	5.6000	5.6000	+4.673%	15	311	-91.071%
2026-02-26	5.3500	5.3500	5.3500	5.3500	0.000%	5	304	-90.654%
2026-02-25	4.5600	5.3500	4.5600	5.3500	-6.140%	32	294	-90.654%
2026-02-24	5.6500	5.7000	5.6500	5.7000	-6.096%	16	294	-91.228%
2026-02-23	5.9800	6.0700	5.9800	6.0700	-5.745%	2	293	-91.763%
2026-02-19	6.4400	6.4400	6.4400	6.4400	+1.417%	15	291	-92.236%
2026-02-18	6.3500	6.3500	6.3500	6.3500	-18.590%	1	276	-92.126%
2026-02-11	7.8000	7.8000	7.8000	7.8000	+0.515%	2	275	-93.590%
2026-01-29	7.7600	7.7600	7.7600	7.7600	-3.722%	4	275	-93.557%
2026-01-27	8.0600	8.0600	8.0600	8.0600	-7.356%	5	271	-93.797%
2026-01-26	8.7000	8.7000	8.7000	8.7000	+8.344%	4	266	-94.253%
2026-01-23	8.0300	8.0300	8.0300	8.0300	+14.714%	5	270	-93.773%
2026-01-16	7.0000	7.0000	7.0000	7.0000	-4.110%	4	264	-92.857%
2026-01-15	7.0000	7.4000	7.0000	7.3000	+19.672%	15	264	-93.151%
2026-01-13	6.1000	6.1000	5.1500	6.1000	-18.667%	5	260	-91.803%
2026-01-08	7.5000	7.5000	7.5000	7.5000	+0.806%	1	258	-93.333%
2026-01-06	7.5000	7.5000	7.4400	7.4400	+29.391%	14	258	-93.280%
2025-12-31	5.7500	5.7500	5.7500	5.7500	0.000%	2	250	-91.304%
2025-12-29	5.7500	5.7500	5.7500	5.7500	-8.730%	5	250	-91.304%
2025-12-23	6.4200	6.4200	6.3000	6.3000	+1.613%	32	245	-92.063%
2025-12-16	6.5000	6.5000	6.2000	6.2000	-10.791%	3	214	-91.935%
2025-12-15	7.0500	7.0500	6.9500	6.9500	-12.247%	7	214	-92.806%
2025-12-11	7.9200	7.9200	7.9200	7.9200	-11.706%	1	209	-93.687%
2025-12-08	8.9700	8.9700	8.9700	8.9700	+2.867%	1	208	-94.426%
2025-12-05	8.7200	8.7200	8.7200	8.7200	-3.111%	2	208	-94.266%
2025-11-20	8.6200	9.0000	8.6200	9.0000	-2.808%	7	208	-94.444%
2025-11-19	9.5000	9.5000	9.2600	9.2600	-7.585%	18	209	-94.600%
2025-11-18	9.2000	10.1000	9.0000	10.0200	+43.143%	37	197	-95.010%
2025-11-14	7.0000	7.0000	7.0000	7.0000	+3.704%	5	175	-92.857%
2025-11-12	6.7500	6.7500	6.7500	6.7500	+8.871%	5	170	-92.593%
2025-11-11	6.0000	6.2000	6.0000	6.2000	+64.456%	4	162	-91.935%
2025-11-05	5.6000	5.6000	3.6700	3.7700	-40.909%	63	162	-86.737%
2025-10-22	6.3800	6.3800	6.3800	6.3800	+2.738%	10	174	-92.163%
2025-10-20	6.0600	6.2500	6.0600	6.2100	-4.019%	26	164	-91.948%
2025-10-15	6.4700	6.4700	6.4700	6.4700	-6.906%	10	190	-92.272%
2025-10-13	7.0500	7.0500	6.7600	6.9500	-4.795%	34	190	-92.806%
2025-10-10	7.5500	7.5500	7.3000	7.3000	-9.877%	17	188	-93.151%
2025-10-08	8.0000	8.1000	8.0000	8.1000	-5.041%	23	184	-93.827%
2025-10-07	8.4200	8.5300	8.4000	8.5300	+1.790%	5	195	-94.138%
2025-10-06	8.6100	8.7800	8.2000	8.3800	+7.161%	73	195	-94.033%
2025-10-03	7.0500	7.8300	7.0500	7.8200	+18.127%	29	258	-93.606%
2025-10-02	6.6200	6.6200	6.6200	6.6200	+15.937%	1	281	-92.447%
2025-09-30	5.7100	5.7100	5.7100	5.7100	+3.818%	2	281	-91.243%
2025-09-29	5.5000	5.5000	5.5000	5.5000	-0.901%	5	283	-90.909%
2025-09-26	5.5500	5.5600	5.5500	5.5500	-8.416%	17	279	-90.991%
2025-09-19	6.0700	6.0900	5.9700	6.0600	+5.391%	44	270	-91.749%
2025-09-18	5.7500	5.7500	5.7500	5.7500	+4.927%	1	226	-91.304%
2025-09-17	5.4800	5.4800	5.4800	5.4800	+10.707%	70	225	-90.876%
2025-09-15	4.9500	4.9500	4.9500	4.9500	+12.500%	11	155	-89.899%
2025-09-10	4.4000	4.4000	4.4000	4.4000	-10.387%	2	144	-88.636%
2025-09-04	4.8800	4.9100	4.8800	4.9100	+14.186%	32	142	-89.817%
2025-09-03	4.3000	4.3000	4.3000	4.3000	-10.417%	4	110	-88.372%
2025-09-02	4.8000	4.8000	4.8000	4.8000	+4.348%	1	106	-89.583%
2025-08-29	4.4500	4.7000	4.4500	4.6000	+6.977%	22	85	-89.130%
2025-08-27	4.3000	4.3000	4.3000	4.3000	-10.417%	3	85	-88.372%
2025-08-22	4.7800	4.8800	4.7500	4.8000	+5.033%	38	82	-89.583%
2025-08-21	5.1000	5.1500	4.5700	4.5700	-17.658%	14	64	-89.059%
2025-08-20	3.9000	5.5500	3.9000	5.5500	+54.167%	5	50	-90.991%
2025-08-19	3.6000	3.6000	3.6000	3.6000	-22.581%	1	46	-86.111%
2025-07-30	5.0100	5.0100	4.6500	4.6500	-9.709%	27	45	-89.247%
2025-07-29	5.1500	5.1500	5.1500	5.1500	+32.051%	3	21	-90.291%
2025-07-10	3.9000	3.9000	3.9000	3.9000	0.000%	2	20	-87.179%
2025-06-27	3.9000	3.9000	3.9000	3.9000	+34.483%	14	18	-87.179%
2025-06-25	2.9000	2.9000	2.9000	2.9000	-19.444%	1	4	-82.759%
2025-06-20	3.6000	3.6000	3.6000	3.6000	+13.924%	2	3	-86.111%
2025-06-18	3.1600	3.1600	3.1600	3.1600	0.000%	2	0	-84.177%