Dark

MDT20260918C105
MDT Sep 18 2026 105.00 Call (MDT260918C00105000)
option OPRA

EOD

Jul 29, 2026

0.2700+17.391%(+0.0400)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.1800	0.2800	0.1800	0.2700	+17.391%	84	431	0.000%
2026-07-28	0.2700	0.2700	0.2300	0.2300	+109.091%	13	379	+17.391%
2026-07-24	0.1100	0.1100	0.1100	0.1100	-50.000%	1	374	+145.455%
2026-07-13	0.1400	0.2200	0.1400	0.2200	+69.231%	2	373	+22.727%
2026-07-02	0.1300	0.1300	0.1300	0.1300	+30.000%	3	373	+107.692%
2026-06-25	0.1100	0.1200	0.1000	0.1000	0.000%	6	373	+170.000%
2026-06-22	0.1000	0.1000	0.1000	0.1000	-23.077%	1	373	+170.000%
2026-06-15	0.1000	0.1300	0.1000	0.1300	-7.143%	26	372	+107.692%
2026-06-12	0.1400	0.1400	0.1400	0.1400	-30.000%	25	372	+92.857%
2026-06-10	0.2600	0.2600	0.2000	0.2000	-84.000%	26	372	+35.000%
2026-05-29	1.2500	1.2500	1.2500	1.2500	+681.250%	5	347	-78.400%
2026-05-22	0.1600	0.1600	0.1600	0.1600	-20.000%	1	347	+68.750%
2026-05-18	0.2000	0.2000	0.2000	0.2000	-60.000%	1	347	+35.000%
2026-05-11	0.5000	0.5000	0.5000	0.5000	+163.158%	2	347	-46.000%
2026-05-05	0.1900	0.1900	0.1900	0.1900	-9.524%	2	349	+42.105%
2026-04-30	0.2100	0.2100	0.2100	0.2100	+40.000%	1	349	+28.571%
2026-04-29	0.1500	0.1500	0.1500	0.1500	-60.526%	1	350	+80.000%
2026-04-27	0.3800	0.3800	0.3800	0.3800	-17.391%	3	349	-28.947%
2026-04-21	0.4600	0.4600	0.4600	0.4600	-20.690%	10	346	-41.304%
2026-04-20	0.5800	0.5800	0.5800	0.5800	-1.695%	10	346	-53.448%
2026-04-17	0.5900	0.5900	0.5900	0.5900	+9.259%	13	336	-54.237%
2026-04-16	0.5400	0.5400	0.5400	0.5400	-21.739%	60	349	-50.000%
2026-04-10	0.6900	0.6900	0.6900	0.6900	-23.333%	2	372	-60.870%
2026-04-07	0.9000	0.9000	0.9000	0.9000	+13.924%	2	373	-70.000%
2026-04-06	0.8000	0.8000	0.7900	0.7900	0.000%	5	373	-65.823%
2026-04-01	0.9500	0.9500	0.7900	0.7900	-12.222%	12	369	-65.823%
2026-03-30	0.9000	0.9000	0.9000	0.9000	-10.000%	1	366	-70.000%
2026-03-26	1.2100	1.2100	1.0000	1.0000	+5.263%	6	367	-73.000%
2026-03-25	0.5900	0.9500	0.5900	0.9500	+5.556%	6	364	-71.579%
2026-03-23	0.7600	0.9000	0.7000	0.9000	0.000%	7	359	-70.000%
2026-03-19	0.9000	0.9000	0.9000	0.9000	-11.765%	1	359	-70.000%
2026-03-18	1.0200	1.0200	1.0200	1.0200	+2.000%	2	359	-73.529%
2026-03-17	1.2200	1.2500	1.0000	1.0000	-3.846%	36	361	-73.000%
2026-03-16	1.2100	1.3200	1.0100	1.0400	-3.704%	37	356	-74.038%
2026-03-13	1.0800	1.0800	0.9800	1.0800	-10.744%	35	354	-75.000%
2026-03-12	1.4900	1.4900	1.0600	1.2100	-7.634%	16	345	-77.686%
2026-03-11	1.3000	1.3100	1.0600	1.3100	-18.125%	7	344	-79.389%
2026-03-10	1.6500	1.6500	1.5600	1.6000	-17.098%	6	343	-83.125%
2026-03-09	1.9500	1.9500	1.7800	1.9300	+2.660%	7	343	-86.010%
2026-03-06	2.0200	2.0200	1.6500	1.8800	-18.261%	8	342	-85.638%
2026-03-05	2.2500	2.3000	2.2200	2.3000	-28.125%	7	336	-88.261%
2026-03-04	3.4000	3.4500	2.8500	3.2000	-15.789%	28	337	-91.563%
2026-03-03	3.8000	3.8000	3.8000	3.8000	-5.000%	2	329	-92.895%
2026-03-02	4.0500	4.0500	4.0000	4.0000	+6.667%	24	329	-93.250%
2026-02-27	3.8500	3.8500	3.7500	3.7500	+7.143%	7	334	-92.800%
2026-02-26	3.5000	3.5000	3.0000	3.5000	+1.449%	11	331	-92.286%
2026-02-25	3.4000	3.4500	3.1500	3.4500	-1.429%	37	334	-92.174%
2026-02-24	3.5000	3.5000	3.5000	3.5000	-16.268%	1	334	-92.286%
2026-02-23	4.1800	4.1800	4.1800	4.1800	+12.973%	1	333	-93.541%
2026-02-20	3.7500	3.7500	3.7000	3.7000	-8.642%	2	332	-92.703%
2026-02-19	4.0500	4.0500	4.0500	4.0500	+1.250%	15	332	-93.333%
2026-02-18	3.7200	4.0000	3.7000	4.0000	0.000%	6	325	-93.250%
2026-02-17	3.5100	4.1800	2.7800	4.0000	-27.928%	40	327	-93.250%
2026-02-11	5.2700	5.5500	5.2700	5.5500	-13.281%	6	300	-95.135%
2026-02-10	6.5500	6.5500	6.4000	6.4000	+0.787%	3	296	-95.781%
2026-02-06	6.9000	6.9000	6.3500	6.3500	-9.286%	10	296	-95.748%
2026-02-05	7.0000	7.0000	7.0000	7.0000	+8.527%	1	296	-96.143%
2026-02-04	6.4500	6.4500	6.4500	6.4500	-3.298%	7	296	-95.814%
2026-02-02	6.6700	6.6700	6.6700	6.6700	+23.519%	2	296	-95.952%
2026-01-28	5.4000	5.4000	5.4000	5.4000	-8.475%	1	296	-95.000%
2026-01-23	5.9000	5.9000	5.9000	5.9000	+5.357%	1	296	-95.424%
2026-01-21	5.6000	5.6000	5.6000	5.6000	+40.000%	20	295	-95.179%
2026-01-20	4.0000	4.0000	4.0000	4.0000	-14.894%	2	275	-93.250%
2026-01-15	4.7000	4.7000	4.7000	4.7000	+14.078%	1	275	-94.255%
2026-01-12	3.9600	4.1200	3.9600	4.1200	-23.704%	4	275	-93.447%
2026-01-07	5.8500	5.8500	5.4000	5.4000	+33.333%	9	275	-95.000%
2026-01-05	3.6100	4.0500	3.5000	4.0500	+15.714%	10	268	-93.333%
2026-01-02	3.5000	3.5000	3.5000	3.5000	-13.580%	4	259	-92.286%
2025-12-30	4.2000	4.2000	4.0000	4.0500	-2.410%	107	259	-93.333%
2025-12-26	4.1000	4.2000	4.1000	4.1500	-12.262%	5	170	-93.494%
2025-12-19	4.7300	4.7300	4.7300	4.7300	-13.843%	5	170	-94.292%
2025-12-11	5.9000	5.9000	5.4900	5.4900	-9.256%	3	168	-95.082%
2025-12-10	5.8000	6.1000	5.8000	6.0500	+1.681%	40	166	-95.537%
2025-12-09	6.4500	6.4500	5.9500	5.9500	-0.833%	3	146	-95.462%
2025-12-05	6.0000	6.0000	6.0000	6.0000	-9.774%	1	144	-95.500%
2025-12-04	6.6500	6.6500	6.6500	6.6500	+3.101%	5	145	-95.940%
2025-12-03	6.9000	6.9000	6.4500	6.4500	-3.731%	4	141	-95.814%
2025-12-02	7.2500	7.9900	6.7000	6.7000	-22.633%	10	137	-95.970%
2025-11-25	8.6600	8.6600	8.6600	8.6600	+47.029%	1	127	-96.882%
2025-11-21	5.8900	5.8900	5.8900	5.8900	-12.090%	4	127	-95.416%
2025-11-20	6.7000	6.7000	6.7000	6.7000	+13.176%	1	123	-95.970%
2025-11-19	7.6800	7.6800	5.9200	5.9200	-18.345%	7	122	-95.439%
2025-11-18	7.3700	7.5400	7.1800	7.2500	+57.609%	17	119	-96.276%
2025-11-12	3.6000	4.6000	3.6000	4.6000	+37.313%	2	122	-94.130%
2025-10-31	3.4000	3.4000	3.3500	3.3500	-28.419%	12	120	-91.940%
2025-10-22	4.6800	4.6800	4.6800	4.6800	+2.632%	1	111	-94.231%
2025-10-21	4.5600	4.5600	4.5600	4.5600	+6.792%	5	111	-94.079%
2025-10-20	4.6300	4.6300	4.2700	4.2700	-13.035%	55	106	-93.677%
2025-10-14	5.1000	5.1000	4.9100	4.9100	-4.102%	54	145	-94.501%
2025-10-10	5.1200	5.1200	5.1200	5.1200	-13.220%	60	199	-94.727%
2025-10-08	5.9000	5.9000	5.9000	5.9000	-5.600%	1	170	-95.424%
2025-10-07	6.2500	6.2500	6.2500	6.2500	+5.753%	1	170	-95.680%
2025-10-06	5.9200	6.2200	5.9100	5.9100	+6.486%	75	170	-95.431%
2025-10-03	4.9800	5.5500	4.9800	5.5500	+38.750%	50	244	-95.135%
2025-10-02	4.2200	4.2200	4.0000	4.0000	+14.286%	2	214	-93.250%
2025-10-01	3.5000	3.5000	3.5000	3.5000	-12.500%	1	213	-92.286%
2025-09-30	4.0000	4.0000	4.0000	4.0000	+5.263%	1	213	-93.250%
2025-09-26	3.5000	3.8000	3.5000	3.8000	+4.110%	2	213	-92.895%
2025-09-23	3.8500	3.8500	3.6500	3.6500	-9.429%	11	213	-92.603%
2025-09-22	4.0600	4.0600	4.0100	4.0300	-4.953%	54	202	-93.300%
2025-09-19	4.2500	4.2700	4.2400	4.2400	+11.873%	55	148	-93.632%
2025-09-17	3.7800	3.7900	3.7800	3.7900	+9.538%	70	93	-92.876%
2025-09-15	3.4500	3.4600	3.4500	3.4600	+1.765%	4	23	-92.197%
2025-09-11	3.4000	3.4000	3.4000	3.4000	+17.241%	5	19	-92.059%
2025-09-10	3.0000	3.2000	2.9000	2.9000	+1.399%	6	14	-90.690%
2025-08-29	2.8600	2.8600	2.8600	2.8600	-1.379%	1	9	-90.559%
2025-08-26	2.9000	2.9000	2.9000	2.9000	-20.548%	2	11	-90.690%
2025-08-20	4.0000	4.0000	3.6500	3.6500	+38.783%	3	11	-92.603%
2025-08-05	2.6300	2.6300	2.6300	2.6300	-25.915%	8	8	-89.734%
2025-07-31	3.5500	3.5500	3.5500	3.5500	+44.309%	5	4	-92.394%
2025-07-07	2.4600	2.4600	2.4600	2.4600	0.000%	5	5	-89.024%