Dark

MDT20260918C80
MDT Sep 18 2026 80.00 Call (MDT260918C00080000)
option OPRA

Expired

Sep 17, 2026

13.00-0.763%(-0.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	12.9000	13.0000	12.9000	13.0000	-0.763%	5	2,062	0.000%
2026-09-16	14.2500	14.2500	13.1000	13.1000	-6.429%	13	2,066	-0.763%
2026-09-14	12.9600	14.0000	12.4500	14.0000	+29.271%	7	2,067	-7.143%
2026-09-11	10.8300	10.8300	10.8300	10.8300	-5.083%	2	2,072	+20.037%
2026-09-10	12.0000	12.0000	11.4100	11.4100	-12.231%	3	2,072	+13.935%
2026-09-09	13.0000	13.0000	13.0000	13.0000	+3.257%	2	2,074	0.000%
2026-09-08	12.5300	12.5900	12.5300	12.5900	-13.590%	3	2,074	+3.257%
2026-09-04	14.3800	14.5700	13.6100	14.5700	+21.417%	3	2,077	-10.776%
2026-09-03	12.0000	12.0000	11.4700	12.0000	-9.570%	5	2,077	+8.333%
2026-09-02	13.5800	13.5800	13.2700	13.2700	+3.997%	3	2,077	-2.035%
2026-09-01	12.7800	12.7800	12.0000	12.7600	+17.064%	5	2,079	+1.881%
2026-08-31	11.3000	11.3000	10.9000	10.9000	-2.154%	3	2,082	+19.266%
2026-08-28	11.1400	11.1400	11.1400	11.1400	-7.167%	1	2,081	+16.697%
2026-08-27	12.0000	12.0000	12.0000	12.0000	-1.153%	7	2,082	+8.333%
2026-08-25	12.1400	12.1400	12.1400	12.1400	-9.740%	1	2,082	+7.084%
2026-08-21	13.4500	13.4500	13.4500	13.4500	-3.929%	1	2,082	-3.346%
2026-08-19	14.1500	15.0500	14.0000	14.0000	+10.236%	8	2,083	-7.143%
2026-08-18	13.0000	13.0700	12.7000	12.7000	+8.547%	18	2,090	+2.362%
2026-08-17	12.0000	12.0000	11.7000	11.7000	-2.256%	3	2,083	+11.111%
2026-08-14	11.4000	12.2600	11.4000	11.9700	+4.816%	18	2,085	+8.605%
2026-08-13	12.1500	12.1500	11.4200	11.4200	-1.126%	26	2,085	+13.835%
2026-08-12	10.5500	11.5500	10.3400	11.5500	+5.479%	4	2,085	+12.554%
2026-08-11	10.4000	11.0000	10.4000	10.9500	+10.494%	10	2,085	+18.721%
2026-08-10	9.1300	9.9100	9.1300	9.9100	+34.464%	17	2,086	+31.181%
2026-08-07	7.3700	7.3700	7.3700	7.3700	-5.270%	1	2,088	+76.391%
2026-08-06	8.4700	8.4700	7.7800	7.7800	+9.577%	6	2,087	+67.095%
2026-08-05	7.1000	7.1000	7.1000	7.1000	-8.387%	1	2,086	+83.099%
2026-08-04	7.8000	7.8000	7.7500	7.7500	-5.488%	16	2,085	+67.742%
2026-08-03	8.0500	8.2000	8.0500	8.2000	+21.481%	11	2,094	+58.537%
2026-07-31	6.7500	6.7500	6.7500	6.7500	-15.094%	1	2,094	+92.593%
2026-07-30	7.9500	7.9500	7.9500	7.9500	-17.188%	1	2,094	+63.522%
2026-07-29	9.6000	9.6000	9.6000	9.6000	+9.714%	15	2,095	+35.417%
2026-07-28	8.0000	10.0500	8.0000	8.7500	+23.066%	250	2,095	+48.571%
2026-07-27	7.1100	7.1100	7.1100	7.1100	+24.737%	3	1,997	+82.841%
2026-07-24	5.7000	5.7000	5.7000	5.7000	+0.885%	2	1,999	+128.070%
2026-07-23	5.4500	5.6500	5.3000	5.6500	+9.709%	26	1,997	+130.088%
2026-07-22	5.2500	5.3300	5.1500	5.1500	-22.556%	14	2,004	+152.427%
2026-07-20	6.5000	6.6500	6.5000	6.6500	+9.555%	3	2,003	+95.489%
2026-07-17	6.5800	6.5800	6.0000	6.0700	-6.615%	6	2,005	+114.168%
2026-07-16	5.9800	7.1500	5.9800	6.5000	+42.857%	69	2,000	+100.000%
2026-07-15	3.6200	5.1300	3.6200	4.5500	+17.268%	43	2,028	+185.714%
2026-07-14	3.9500	4.0600	3.7500	3.8800	-41.033%	18	2,032	+235.052%
2026-07-13	6.5800	6.5800	6.5800	6.5800	+6.129%	1	2,029	+97.568%
2026-07-10	6.2000	6.2500	6.1500	6.2000	+8.772%	35	2,028	+109.677%
2026-07-09	5.3500	5.7000	5.3500	5.7000	-1.724%	20	2,029	+128.070%
2026-07-08	5.9200	5.9200	5.5000	5.8000	-16.427%	54	2,026	+124.138%
2026-07-07	7.5200	8.1500	6.9400	6.9400	+15.667%	27	2,036	+87.320%
2026-07-06	5.9200	6.5500	5.3500	6.0000	+1.695%	32	2,036	+116.667%
2026-07-02	4.6500	6.0000	4.4500	5.9000	+43.902%	107	1,979	+120.339%
2026-07-01	4.2500	4.4500	4.1000	4.1000	+13.889%	20	1,979	+217.073%
2026-06-30	4.9300	4.9300	3.6000	3.6000	-29.412%	18	1,970	+261.111%
2026-06-29	5.1500	5.2500	5.1000	5.1000	+3.030%	101	1,962	+154.902%
2026-06-26	4.9500	5.2500	4.7500	4.9500	+17.021%	80	1,872	+162.626%
2026-06-25	5.1100	5.1800	4.2300	4.2300	-2.759%	32	1,795	+207.329%
2026-06-24	5.4400	5.4400	4.2000	4.3500	-0.458%	452	1,783	+198.851%
2026-06-23	4.0000	4.3700	4.0000	4.3700	+19.726%	225	1,710	+197.483%
2026-06-22	3.6800	3.8800	3.4500	3.6500	-3.947%	187	1,717	+256.164%
2026-06-18	3.7000	3.8000	3.5500	3.8000	+16.923%	449	1,326	+242.105%
2026-06-17	4.8000	4.8000	3.1000	3.2500	-32.292%	92	1,326	+300.000%
2026-06-16	4.8100	4.9000	4.7000	4.8000	+5.960%	221	1,326	+170.833%
2026-06-15	4.7000	4.7000	4.4200	4.5300	-1.522%	17	1,197	+186.976%
2026-06-12	4.6500	4.6500	4.2000	4.6000	0.000%	39	1,185	+182.609%
2026-06-11	4.9500	4.9500	4.6000	4.6000	-1.075%	13	1,176	+182.609%
2026-06-10	5.8000	6.2000	4.6500	4.6500	-19.828%	24	1,175	+179.570%
2026-06-09	5.3800	5.8000	5.3800	5.8000	+9.228%	6	1,154	+124.138%
2026-06-08	5.4800	5.4800	4.9700	5.3100	-4.324%	43	1,158	+144.821%
2026-06-05	6.1400	6.3500	5.5500	5.5500	-6.723%	29	1,137	+134.234%
2026-06-04	5.4800	6.4500	5.4500	5.9500	+45.122%	360	1,142	+118.487%
2026-06-03	4.0000	4.1000	3.5500	4.1000	+72.269%	130	852	+217.073%
2026-06-02	2.6000	2.8000	2.3800	2.3800	-7.393%	76	783	+446.218%
2026-06-01	2.6100	2.9300	2.5700	2.5700	+4.049%	5	766	+405.837%
2026-05-29	2.9000	3.1900	2.4700	2.4700	-22.813%	88	763	+426.316%
2026-05-28	3.0000	3.2000	3.0000	3.2000	-5.882%	17	754	+306.250%
2026-05-27	3.8000	3.8000	3.3100	3.4000	-15.000%	15	755	+282.353%
2026-05-26	4.1000	4.1000	3.9500	4.0000	-13.978%	33	748	+225.000%
2026-05-22	4.6700	4.6700	4.5000	4.6500	+12.591%	61	731	+179.570%
2026-05-21	4.1500	4.2000	4.0000	4.1300	-1.667%	17	774	+214.770%
2026-05-20	4.7000	4.7000	4.1800	4.2000	-9.871%	71	774	+209.524%
2026-05-19	4.7500	4.8500	4.6400	4.6600	+16.500%	197	615	+178.970%
2026-05-18	3.8500	4.0000	3.2000	4.0000	+6.667%	10	615	+225.000%
2026-05-15	4.0000	4.2000	3.7500	3.7500	-7.407%	5	615	+246.667%
2026-05-14	3.0500	4.0500	3.0500	4.0500	+9.459%	8	609	+220.988%
2026-05-13	3.6000	3.7000	3.3500	3.7000	-5.128%	12	599	+251.351%
2026-05-12	3.5000	4.0500	3.5000	3.9000	+22.257%	9	599	+233.333%
2026-05-11	2.5000	3.4000	2.5000	3.1900	-6.176%	177	599	+307.524%
2026-05-08	3.9300	4.2000	3.4000	3.4000	-14.573%	63	545	+282.353%
2026-05-07	4.4700	4.4700	3.9800	3.9800	-0.500%	68	535	+226.633%
2026-05-06	4.2000	4.2000	3.6100	4.0000	-3.614%	641	530	+225.000%
2026-05-05	4.2500	4.2500	4.1500	4.1500	-7.572%	4	67	+213.253%
2026-05-04	4.8200	4.8200	4.4900	4.4900	-20.531%	12	63	+189.532%
2026-05-01	5.6500	5.6500	5.6500	5.6500	+6.604%	1	70	+130.088%
2026-04-29	5.3000	5.3000	5.3000	5.3000	-17.829%	4	70	+145.283%
2026-04-28	6.9000	6.9000	6.4500	6.4500	-13.423%	16	70	+101.550%
2026-04-27	7.3500	7.4500	7.3500	7.4500	+0.676%	16	69	+74.497%
2026-04-23	7.4000	7.4000	7.4000	7.4000	-26.000%	8	53	+75.676%
2026-04-20	10.0000	10.0000	10.0000	10.0000	-4.762%	1	45	+30.000%
2026-04-15	10.5000	10.5000	10.5000	10.5000	+2.941%	1	44	+23.810%
2026-04-07	9.2000	10.2000	9.2000	10.2000	-1.449%	4	44	+27.451%
2026-03-26	10.3500	10.3500	10.3500	10.3500	-3.090%	2	44	+25.604%
2026-03-25	10.6800	10.6800	10.6800	10.6800	+6.800%	1	46	+21.723%
2026-03-20	10.0000	10.0000	10.0000	10.0000	-24.242%	1	46	+30.000%
2026-03-10	13.2000	13.2000	13.2000	13.2000	-4.968%	3	46	-1.515%
2026-03-06	13.8900	13.8900	13.8900	13.8900	-25.523%	7	43	-6.407%
2026-02-24	18.6500	18.6500	18.6500	18.6500	-2.763%	1	36	-30.295%
2025-10-13	19.1800	19.1800	19.1800	19.1800	+14.576%	1	35	-32.221%
2025-09-25	16.7400	16.7400	16.7400	16.7400	+3.975%	1	35	-22.342%
2025-09-10	16.1000	16.1000	16.1000	16.1000	+5.574%	13	35	-19.255%
2025-09-08	15.2500	15.2500	15.2500	15.2500	-7.125%	12	32	-14.754%
2025-09-04	17.1000	17.1000	16.4200	16.4200	+4.920%	2	32	-20.828%
2025-08-26	15.6500	15.6500	15.6500	15.6500	-7.941%	8	24	-16.933%
2025-08-13	17.0000	17.0000	17.0000	17.0000	+6.918%	1	24	-23.529%
2025-07-24	15.9000	15.9000	15.9000	15.9000	+3.583%	10	24	-18.239%
2025-07-22	15.3500	15.3500	15.3500	15.3500	+8.481%	1	14	-15.309%
2025-07-14	14.1500	14.1500	14.1500	14.1500	-7.516%	3	13	-8.127%
2025-07-10	15.3000	15.3000	15.3000	15.3000	+33.043%	1	11	-15.033%
2025-06-25	11.5000	11.5000	11.5000	11.5000	0.000%	10	10	+13.043%