Dark

MDT20260918C85
MDT Sep 18 2026 85.00 Call (MDT260918C00085000)
option OPRA

Expired

Sep 17, 2026

8.25+3.125%(+0.25)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	8.0000	8.2800	7.7500	8.2500	+3.125%	38	3,545	0.000%
2026-09-16	9.2000	9.2000	8.0000	8.0000	-14.163%	14	3,568	+3.125%
2026-09-15	8.9500	9.5700	8.7000	9.3200	+4.018%	32	3,570	-11.481%
2026-09-14	8.7000	9.0000	8.2500	8.9600	+26.197%	23	3,599	-7.924%
2026-09-11	7.0000	7.1000	7.0000	7.1000	+6.767%	9	3,605	+16.197%
2026-09-10	7.4900	7.6000	6.3400	6.6500	-8.904%	15	3,611	+24.060%
2026-09-09	8.5000	8.5000	7.3000	7.3000	-10.976%	16	3,618	+13.014%
2026-09-08	8.1500	8.2000	6.9600	8.2000	-13.956%	62	3,625	+0.610%
2026-09-04	8.5500	9.5300	8.5500	9.5300	+17.654%	7	3,667	-13.431%
2026-09-03	6.8000	8.1000	6.4700	8.1000	-10.000%	26	3,667	+1.852%
2026-09-02	8.3000	9.2500	8.3000	9.0000	+9.756%	64	3,691	-8.333%
2026-09-01	8.1500	9.5600	6.4000	8.2000	+25.000%	23	3,691	+0.610%
2026-08-31	6.6200	6.7400	6.5000	6.5600	-5.882%	19	3,711	+25.762%
2026-08-28	6.7900	6.9700	6.7900	6.9700	-1.135%	4	3,728	+18.364%
2026-08-27	7.0300	7.0500	7.0300	7.0500	-9.615%	2	3,732	+17.021%
2026-08-26	6.8500	7.8000	6.8500	7.8000	+0.775%	11	3,734	+5.769%
2026-08-25	8.0500	8.0500	7.5800	7.7400	-12.936%	35	3,740	+6.589%
2026-08-24	8.9000	8.9000	8.8900	8.8900	+1.023%	3	3,758	-7.199%
2026-08-21	8.8700	9.0000	8.6100	8.8000	+6.667%	20	3,761	-6.250%
2026-08-20	9.4500	9.6500	8.2500	8.2500	-13.431%	16	3,751	0.000%
2026-08-19	8.5000	9.8200	8.5000	9.5300	+10.685%	31	3,757	-13.431%
2026-08-18	8.2300	8.7000	8.0700	8.6100	+19.583%	30	3,772	-4.181%
2026-08-17	7.5000	7.5200	7.2000	7.2000	-8.861%	13	3,782	+14.583%
2026-08-14	7.3300	7.9500	7.2700	7.9000	+9.418%	131	3,794	+4.430%
2026-08-13	7.7200	7.7200	7.2200	7.2200	0.000%	18	3,882	+14.266%
2026-08-12	5.9700	7.4500	5.9700	7.2200	+0.417%	28	3,894	+14.266%
2026-08-11	6.1100	7.1900	6.1100	7.1900	+19.237%	60	3,894	+14.743%
2026-08-10	5.3000	6.0300	5.3000	6.0300	+45.652%	14	3,931	+36.816%
2026-08-07	4.0000	4.1400	4.0000	4.1400	-3.721%	10	3,937	+99.275%
2026-08-06	4.7500	4.7500	4.3000	4.3000	-1.149%	22	3,931	+91.860%
2026-08-05	4.6500	4.6500	3.9400	4.3500	-3.118%	104	3,934	+89.655%
2026-08-04	4.2500	4.5000	4.1100	4.4900	-7.423%	27	3,898	+83.742%
2026-08-03	5.0000	5.1000	4.4500	4.8500	+13.318%	46	3,913	+70.103%
2026-07-31	3.5900	4.3400	3.3500	4.2800	+0.943%	19	3,898	+92.757%
2026-07-30	5.0100	5.9500	4.0500	4.2400	-19.849%	69	3,884	+94.575%
2026-07-29	5.6500	6.3500	5.2900	5.2900	+2.321%	75	3,917	+55.955%
2026-07-28	4.6500	6.5000	4.5300	5.1700	+41.644%	133	3,958	+59.574%
2026-07-27	3.9000	4.0500	3.6500	3.6500	+17.742%	104	4,051	+126.027%
2026-07-24	3.1000	3.3500	2.7600	3.1000	+17.871%	90	4,008	+166.129%
2026-07-23	2.7600	3.1000	2.6100	2.6300	+5.200%	37	3,993	+213.688%
2026-07-22	2.9700	2.9700	2.5000	2.5000	-11.661%	31	4,008	+230.000%
2026-07-21	2.9500	2.9900	2.7500	2.8300	-21.389%	29	4,003	+191.519%
2026-07-20	2.5000	3.8300	2.5000	3.6000	+9.422%	120	3,995	+129.167%
2026-07-17	3.4000	4.0500	2.9700	3.2900	-3.519%	67	3,945	+150.760%
2026-07-16	3.0000	4.2000	2.9600	3.4100	+52.232%	105	3,962	+141.935%
2026-07-15	2.4300	2.7000	2.2200	2.2400	+28.000%	93	3,940	+268.304%
2026-07-14	2.8000	2.8000	1.6900	1.7500	-54.188%	279	3,987	+371.429%
2026-07-13	4.0500	4.1000	3.7000	3.8200	+0.262%	399	4,047	+115.969%
2026-07-10	3.4000	3.8200	3.4000	3.8100	+25.329%	41	3,970	+116.535%
2026-07-09	2.8700	3.5000	2.8700	3.0400	+0.997%	46	3,958	+171.382%
2026-07-08	3.7600	3.7600	2.8400	3.0100	-24.561%	19	3,947	+174.086%
2026-07-07	4.0500	5.1400	3.9500	3.9900	+3.101%	141	3,946	+106.767%
2026-07-06	3.6500	4.0000	2.8300	3.8700	+6.027%	395	4,000	+113.178%
2026-07-02	2.3100	3.6500	2.3100	3.6500	+78.922%	173	3,522	+126.027%
2026-07-01	2.0000	2.3600	1.9600	2.0400	+16.571%	223	3,522	+304.412%
2026-06-30	2.1200	2.1200	1.7500	1.7500	-34.211%	108	3,376	+371.429%
2026-06-29	2.4900	2.9000	2.4900	2.6600	+7.258%	141	3,380	+210.150%
2026-06-26	2.4400	2.8900	2.2500	2.4800	+11.712%	64	3,326	+232.661%
2026-06-25	2.3500	2.9300	2.2100	2.2200	+0.452%	66	3,312	+271.622%
2026-06-24	2.4200	2.6600	2.1600	2.2100	0.000%	211	3,296	+273.303%
2026-06-23	1.9600	2.3300	1.9600	2.2100	+13.918%	145	3,271	+273.303%
2026-06-22	1.7900	2.0000	1.7400	1.9400	+6.011%	40	3,212	+325.258%
2026-06-18	1.7900	3.0900	1.7000	1.8300	+18.065%	740	2,434	+350.820%
2026-06-17	2.4100	2.4100	1.4500	1.5500	-35.950%	31	2,434	+432.258%
2026-06-16	2.4500	2.7900	2.4200	2.4200	+1.255%	112	2,434	+240.909%
2026-06-15	2.2900	2.4100	2.2700	2.3900	+4.825%	14	2,407	+245.188%
2026-06-12	2.1800	2.4900	2.1700	2.2800	-16.176%	27	2,403	+261.842%
2026-06-11	2.4500	2.7200	2.4000	2.7200	+2.642%	25	2,392	+203.309%
2026-06-10	3.1300	3.1500	2.5800	2.6500	-22.059%	238	2,379	+211.321%
2026-06-09	3.4500	3.6000	3.3500	3.4000	+15.254%	122	2,341	+142.647%
2026-06-08	2.9500	2.9500	2.7200	2.9500	-12.463%	21	2,282	+179.661%
2026-06-05	3.9500	4.0000	3.2000	3.3700	-2.319%	176	2,279	+144.807%
2026-06-04	3.1500	4.0400	3.1500	3.4500	+55.405%	116	2,241	+139.130%
2026-06-03	1.6600	2.3500	1.6600	2.2200	+64.444%	228	2,208	+271.622%
2026-06-02	1.4200	1.4200	1.2200	1.3500	-1.460%	111	2,174	+511.111%
2026-06-01	1.3800	1.6500	1.3600	1.3700	-7.432%	150	2,171	+502.190%
2026-05-29	2.1700	2.1700	1.4500	1.4800	-14.451%	59	2,162	+457.432%
2026-05-28	1.5700	1.7400	1.4000	1.7300	-1.143%	1,982	2,164	+376.879%
2026-05-27	2.0800	2.0800	1.7500	1.7500	-5.405%	17	235	+371.429%
2026-05-26	1.8500	1.8500	1.8500	1.8500	-33.213%	2	232	+345.946%
2026-05-22	2.6000	2.7700	2.0000	2.7700	+8.627%	15	230	+197.834%
2026-05-21	2.5500	2.5500	2.5500	2.5500	-3.042%	1	218	+223.529%
2026-05-20	2.6400	2.6500	2.6000	2.6300	-4.710%	22	218	+213.688%
2026-05-19	2.5500	2.8600	2.5500	2.7600	+34.634%	28	174	+198.913%
2026-05-18	2.0500	2.0500	2.0500	2.0500	-7.240%	15	174	+302.439%
2026-05-15	2.2100	2.2100	2.2100	2.2100	-6.356%	1	174	+273.303%
2026-05-14	2.3600	2.4100	2.3500	2.3600	+11.848%	15	161	+249.576%
2026-05-13	2.0600	2.1100	2.0600	2.1100	-10.970%	4	156	+290.995%
2026-05-12	2.0500	2.3700	1.9000	2.3700	+49.057%	71	156	+248.101%
2026-05-11	1.6300	1.7800	1.5900	1.5900	-9.143%	6	156	+418.868%
2026-05-08	1.9800	2.0000	1.7500	1.7500	-24.242%	4	86	+371.429%
2026-05-06	2.2100	2.3100	2.1100	2.3100	-4.545%	10	84	+257.143%
2026-05-05	2.3500	2.4200	2.3500	2.4200	-2.811%	3	85	+240.909%
2026-05-04	2.7600	2.7600	2.4600	2.4900	-20.952%	7	83	+231.325%
2026-05-01	3.2700	3.3000	3.1500	3.1500	-7.353%	28	71	+161.905%
2026-04-30	3.0000	3.4000	2.9600	3.4000	+11.475%	8	71	+142.647%
2026-04-29	3.2000	3.2000	2.9800	3.0500	-22.785%	17	65	+170.492%
2026-04-28	4.3500	4.3500	3.9500	3.9500	-11.236%	7	60	+108.861%
2026-04-27	4.7000	4.7500	4.4500	4.4500	-5.319%	21	59	+85.393%
2026-04-24	4.7000	4.7000	4.7000	4.7000	-4.082%	2	40	+75.532%
2026-04-23	5.0400	5.0400	4.8000	4.9000	+7.930%	20	38	+68.367%
2026-04-22	4.7000	4.7500	4.5400	4.5400	-3.404%	5	19	+81.718%
2026-04-21	4.7000	4.7000	4.7000	4.7000	-29.323%	1	15	+75.532%
2026-04-20	6.6500	6.6500	6.6500	6.6500	-10.738%	8	15	+24.060%
2026-04-08	7.4500	7.4500	7.4500	7.4500	+0.676%	1	7	+10.738%
2026-03-24	7.4000	7.4000	7.4000	7.4000	+2.778%	1	8	+11.486%
2026-03-19	7.2000	7.2000	7.2000	7.2000	-7.336%	1	7	+14.583%
2026-03-18	7.8400	7.8400	7.7700	7.7700	-11.705%	2	6	+6.178%
2026-03-11	8.8000	8.8000	8.8000	8.8000	-51.462%	1	4	-6.250%
2025-10-06	18.1300	18.1300	18.1300	18.1300	+65.269%	1	4	-54.495%
2025-07-31	11.2500	11.2500	10.9700	10.9700	+24.801%	2	5	-24.795%
2025-06-25	8.5000	8.7900	8.5000	8.7900	0.000%	4	4	-6.143%