Dark

MDT20260918C95
MDT Sep 18 2026 95.00 Call (MDT260918C00095000)
option OPRA

Expired

Sep 17, 2026

0.0900-70.968%(-0.2200)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1100	0.1900	0.0500	0.0900	-70.968%	85	14,309	0.000%
2026-09-16	0.5300	0.6500	0.2000	0.3100	-42.593%	314	14,249	-70.968%
2026-09-15	0.3800	0.9200	0.3300	0.5400	-15.625%	705	14,271	-83.333%
2026-09-14	0.3700	0.6800	0.3000	0.6400	+392.308%	597	14,878	-85.938%
2026-09-11	0.3800	0.4000	0.0700	0.1300	-60.606%	367	14,872	-30.769%
2026-09-10	0.5200	0.5900	0.2500	0.3300	-28.261%	516	14,895	-72.727%
2026-09-09	0.9900	1.0500	0.4600	0.4600	-14.815%	515	14,753	-80.435%
2026-09-08	0.8500	1.0000	0.4800	0.5400	-64.000%	804	15,195	-83.333%
2026-09-04	1.0300	1.6600	1.0000	1.5000	+37.615%	260	15,467	-94.000%
2026-09-03	0.9800	1.1000	0.5900	1.0900	+25.287%	804	15,467	-91.743%
2026-09-02	1.3500	1.9000	0.8000	0.8700	-18.692%	585	15,159	-89.655%
2026-09-01	1.6800	2.4300	0.7700	1.0700	-20.741%	17,980	15,378	-91.589%
2026-08-31	0.9600	1.3500	0.9600	1.3500	+8.000%	261	3,113	-93.333%
2026-08-28	1.0500	1.3800	1.0200	1.2500	+20.192%	128	3,097	-92.800%
2026-08-27	1.3000	1.4100	1.0400	1.0400	-36.970%	131	3,049	-91.346%
2026-08-26	1.5500	1.7000	1.3300	1.6500	+10.000%	44	3,037	-94.545%
2026-08-25	1.5800	1.6500	1.3600	1.5000	-23.858%	263	3,024	-94.000%
2026-08-24	2.3300	2.5000	1.9000	1.9700	-17.917%	134	3,054	-95.431%
2026-08-21	2.0200	2.4000	1.9700	2.4000	+19.403%	408	3,006	-96.250%
2026-08-20	2.9100	2.9800	2.0100	2.0100	-30.450%	253	2,714	-95.522%
2026-08-19	2.0200	3.2000	2.0200	2.8900	+40.291%	613	2,704	-96.886%
2026-08-18	2.1600	2.4900	2.0000	2.0600	+25.610%	151	2,712	-95.631%
2026-08-17	1.8600	1.8600	1.6200	1.6400	-16.327%	298	2,733	-94.512%
2026-08-14	1.8000	2.2600	1.8000	1.9600	+10.112%	107	2,529	-95.408%
2026-08-13	1.9000	2.2500	1.7100	1.7800	-11.443%	86	2,469	-94.944%
2026-08-12	1.7600	2.0900	1.0900	2.0100	+3.077%	159	2,444	-95.522%
2026-08-11	1.3000	2.0000	1.3000	1.9500	+41.304%	429	2,450	-95.385%
2026-08-10	1.0000	1.3800	0.9800	1.3800	+68.293%	80	2,273	-93.478%
2026-08-07	0.7800	0.8200	0.7200	0.8200	-2.381%	39	2,251	-89.024%
2026-08-06	1.1400	1.1400	0.8400	0.8400	-14.286%	34	2,248	-89.286%
2026-08-05	1.0500	1.0500	0.8500	0.9800	-2.000%	8	2,260	-90.816%
2026-08-04	0.7600	1.0100	0.7500	1.0000	-1.961%	39	2,257	-91.000%
2026-08-03	1.0000	1.0500	1.0000	1.0200	+2.000%	27	2,247	-91.176%
2026-07-31	0.7000	1.0000	0.7000	1.0000	0.000%	710	2,242	-91.000%
2026-07-30	1.1100	1.1100	0.8400	1.0000	-20.000%	89	1,844	-91.000%
2026-07-29	1.5000	1.6900	1.2500	1.2500	+1.626%	122	1,857	-92.800%
2026-07-28	1.0000	1.7200	1.0000	1.2300	+50.000%	83	1,849	-92.683%
2026-07-27	0.6300	0.8500	0.6300	0.8200	+32.258%	217	1,819	-89.024%
2026-07-24	0.5500	0.6700	0.5500	0.6200	+29.167%	9	1,708	-85.484%
2026-07-22	0.5700	0.5700	0.4800	0.4800	-15.789%	5	1,707	-81.250%
2026-07-21	0.5700	0.5700	0.5700	0.5700	-28.750%	5	1,707	-84.211%
2026-07-20	0.5000	0.8400	0.5000	0.8000	+23.077%	143	1,707	-88.750%
2026-07-17	0.4700	0.6500	0.4700	0.6500	0.000%	10	1,584	-86.154%
2026-07-16	1.0500	1.0500	0.6500	0.6500	+124.138%	14	1,584	-86.154%
2026-07-14	0.2900	0.2900	0.2900	0.2900	-63.291%	6	1,583	-68.966%
2026-07-13	0.7700	0.8100	0.7500	0.7900	-9.195%	38	1,581	-88.608%
2026-07-10	0.7500	0.8700	0.7000	0.8700	+7.407%	5	1,585	-89.655%
2026-07-08	0.8100	0.8100	0.8100	0.8100	-13.830%	2	1,588	-88.889%
2026-07-07	1.3000	1.3800	0.9400	0.9400	-7.843%	95	1,588	-90.426%
2026-07-06	0.6200	1.0200	0.6000	1.0200	+20.000%	38	1,523	-91.176%
2026-07-02	0.3600	0.8500	0.3600	0.8500	+97.674%	49	1,487	-89.412%
2026-07-01	0.4300	0.4300	0.4300	0.4300	-8.511%	14	1,487	-79.070%
2026-06-30	0.4700	0.4700	0.4700	0.4700	-16.071%	1	1,482	-80.851%
2026-06-29	0.4500	0.5600	0.4500	0.5600	0.000%	7	1,482	-83.929%
2026-06-26	0.5600	0.5600	0.5600	0.5600	+211.111%	115	1,481	-83.929%
2026-06-25	0.6100	0.6500	0.1800	0.1800	-60.000%	25	1,366	-50.000%
2026-06-23	0.5000	0.5000	0.4500	0.4500	+18.421%	5	1,382	-80.000%
2026-06-22	0.3400	0.3800	0.3400	0.3800	-17.391%	3	1,381	-76.316%
2026-06-17	0.4500	0.5000	0.3000	0.4600	-16.364%	18	1,391	-80.435%
2026-06-16	0.5700	0.5700	0.5500	0.5500	+10.000%	3	1,391	-83.636%
2026-06-15	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,388	-82.000%
2026-06-12	0.5000	0.5500	0.5000	0.5000	-13.793%	10	1,388	-82.000%
2026-06-11	0.6000	0.6000	0.5500	0.5800	-32.558%	57	1,384	-84.483%
2026-06-09	1.0200	1.0200	0.6400	0.8600	+19.444%	13	1,385	-89.535%
2026-06-08	0.7600	0.7600	0.7100	0.7200	-20.000%	26	1,378	-87.500%
2026-06-05	0.9700	1.1000	0.7100	0.9000	-18.182%	825	1,375	-90.000%
2026-06-04	1.0200	1.2300	0.9000	1.1000	+89.655%	633	743	-91.818%
2026-06-03	0.5000	0.6500	0.5000	0.5800	+56.757%	15	609	-84.483%
2026-06-02	0.8200	0.8200	0.3700	0.3700	-26.000%	5	598	-75.676%
2026-06-01	0.4100	0.5000	0.3500	0.5000	+25.000%	4	601	-82.000%
2026-05-29	0.5000	0.8500	0.3700	0.4000	-16.667%	12	601	-77.500%
2026-05-27	0.4800	0.4800	0.4800	0.4800	-2.041%	1	606	-81.250%
2026-05-26	0.4900	0.4900	0.4900	0.4900	-26.866%	1	605	-81.633%
2026-05-22	0.6900	0.6900	0.6700	0.6700	+11.667%	29	606	-86.567%
2026-05-21	0.6200	0.7200	0.5800	0.6000	-16.667%	125	595	-85.000%
2026-05-20	0.7200	0.7200	0.7200	0.7200	-11.111%	3	595	-87.500%
2026-05-19	0.6000	0.8300	0.6000	0.8100	+35.000%	75	612	-88.889%
2026-05-18	0.6000	0.6000	0.6000	0.6000	+20.000%	10	612	-85.000%
2026-05-08	0.6000	0.6000	0.4900	0.5000	-21.875%	61	612	-82.000%
2026-05-06	0.6600	0.6600	0.5900	0.6400	+1.587%	22	627	-85.938%
2026-05-05	0.6300	0.6300	0.6300	0.6300	0.000%	1	629	-85.714%
2026-05-04	0.6700	0.6700	0.5100	0.6300	-35.714%	12	630	-85.714%
2026-05-01	1.0000	1.0000	0.9800	0.9800	-2.970%	5	642	-90.816%
2026-04-30	0.8200	1.0100	0.8200	1.0100	0.000%	5	642	-91.089%
2026-04-29	1.0100	1.0100	1.0100	1.0100	-13.675%	1	641	-91.089%
2026-04-28	1.7300	1.7300	1.1100	1.1700	-20.946%	526	642	-92.308%
2026-04-27	1.5900	1.5900	1.4100	1.4800	-0.671%	10	300	-93.919%
2026-04-24	1.6000	1.6000	1.4900	1.4900	-3.871%	3	300	-93.960%
2026-04-23	1.5700	1.6000	1.4600	1.5500	+10.714%	38	298	-94.194%
2026-04-22	1.6600	1.6600	1.4000	1.4000	+0.719%	45	277	-93.571%
2026-04-21	1.8700	1.8700	1.3900	1.3900	-43.265%	2	284	-93.525%
2026-04-20	2.4500	2.4500	2.4500	2.4500	+13.426%	2	283	-96.327%
2026-04-17	2.3100	2.3900	2.1600	2.1600	-15.294%	26	281	-95.833%
2026-04-16	2.5500	2.5500	2.5500	2.5500	+15.909%	1	292	-96.471%
2026-04-15	2.2000	2.2000	2.2000	2.2000	-26.421%	3	291	-95.909%
2026-04-14	3.1500	3.1500	2.9900	2.9900	+8.727%	9	291	-96.990%
2026-04-13	2.7100	2.7500	2.7100	2.7500	-8.333%	11	297	-96.727%
2026-04-08	3.0000	3.0000	3.0000	3.0000	+7.143%	1	288	-97.000%
2026-04-07	2.5000	2.8000	2.5000	2.8000	+1.083%	9	287	-96.786%
2026-04-06	2.7600	2.7700	2.7600	2.7700	+5.725%	6	283	-96.751%
2026-04-01	2.6200	2.6200	2.6200	2.6200	-12.667%	1	281	-96.565%
2026-03-31	3.0000	3.0000	3.0000	3.0000	+1.010%	9	280	-97.000%
2026-03-30	3.0000	3.1500	2.9000	2.9700	-11.343%	9	273	-96.970%
2026-03-27	3.3000	3.3500	3.2000	3.3500	+1.515%	15	267	-97.313%
2026-03-26	3.6000	3.6500	3.3000	3.3000	+3.125%	64	265	-97.273%
2026-03-25	3.2000	3.2000	3.2000	3.2000	+33.333%	7	260	-97.188%
2026-03-24	2.4000	2.4000	2.4000	2.4000	-18.919%	2	260	-96.250%
2026-03-23	2.6300	3.0000	2.4100	2.9600	+6.475%	71	260	-96.959%
2026-03-20	2.7800	2.7800	2.7800	2.7800	-5.763%	3	203	-96.763%
2026-03-19	3.0000	3.0000	2.9300	2.9500	-3.279%	36	200	-96.949%
2026-03-18	3.0100	3.1300	3.0100	3.0500	-4.688%	4	186	-97.049%
2026-03-16	3.4000	3.4000	3.1500	3.2000	-5.882%	33	183	-97.188%
2026-03-13	3.4000	3.4000	3.4000	3.4000	-2.857%	1	186	-97.353%
2026-03-12	4.2500	4.2500	3.4000	3.5000	-23.913%	25	185	-97.429%
2026-03-11	4.6000	4.6000	4.6000	4.6000	+5.505%	1	184	-98.043%
2026-03-10	4.2000	4.3600	4.2000	4.3600	-13.663%	35	183	-97.936%
2026-03-09	5.0500	5.0500	5.0500	5.0500	+2.020%	1	148	-98.218%
2026-03-06	4.9500	4.9500	4.9500	4.9500	-13.158%	1	147	-98.182%
2026-03-05	5.7000	5.7000	5.7000	5.7000	-21.379%	1	147	-98.421%
2026-03-04	7.2500	7.2500	7.2500	7.2500	-20.154%	1	147	-98.759%
2026-02-18	9.0800	9.0800	9.0800	9.0800	+6.199%	1	147	-99.009%
2026-02-17	8.2700	8.5500	8.2700	8.5500	-32.250%	5	147	-98.947%
2026-02-06	12.6200	12.6200	12.6200	12.6200	-5.821%	2	147	-99.287%
2026-02-03	13.2000	13.4500	13.2000	13.4000	+8.065%	18	149	-99.328%
2026-02-02	12.4000	12.4000	12.4000	12.4000	+11.712%	1	166	-99.274%
2026-01-27	11.1000	11.1000	11.1000	11.1000	-6.723%	2	167	-99.189%
2026-01-26	11.9000	11.9000	11.9000	11.9000	+8.280%	3	165	-99.244%
2026-01-23	10.9900	10.9900	10.9900	10.9900	-4.683%	2	162	-99.181%
2026-01-22	12.1000	12.1000	11.5300	11.5300	+10.865%	10	160	-99.219%
2026-01-06	10.4000	10.4000	10.4000	10.4000	+15.556%	10	151	-99.135%
2025-12-24	9.0000	9.0000	9.0000	9.0000	-7.881%	1	151	-99.000%
2025-12-15	9.7700	9.7700	9.7700	9.7700	-13.387%	1	151	-99.079%
2025-12-10	11.2800	11.2800	11.2800	11.2800	-5.686%	1	150	-99.202%
2025-11-21	11.9600	11.9600	11.9600	11.9600	-6.343%	10	150	-99.247%
2025-11-18	12.7200	12.7700	12.0000	12.7700	+34.421%	14	140	-99.295%
2025-11-17	9.6500	9.6500	9.5000	9.5000	+2.592%	3	133	-99.053%
2025-11-13	9.2500	9.4500	9.2500	9.2600	+35.380%	8	132	-99.028%
2025-11-10	7.0000	7.0000	6.8400	6.8400	+22.143%	2	124	-98.684%
2025-11-05	5.6000	5.7200	5.6000	5.6000	-3.448%	11	123	-98.393%
2025-11-04	5.7500	5.9000	5.7500	5.8000	+2.655%	8	122	-98.448%
2025-11-03	5.4000	5.6500	5.3000	5.6500	-26.623%	7	112	-98.407%
2025-10-28	7.7000	7.7000	7.7000	7.7000	-0.645%	1	112	-98.831%
2025-10-27	7.7500	7.7500	7.7500	7.7500	-12.032%	13	120	-98.839%
2025-10-14	8.8100	8.8100	8.8100	8.8100	-11.900%	2	120	-98.978%
2025-10-10	10.0000	10.0000	10.0000	10.0000	+1.523%	2	118	-99.100%
2025-10-09	9.9000	9.9000	9.8500	9.8500	+23.279%	10	118	-99.086%
2025-10-01	7.9900	7.9900	7.9900	7.9900	+10.359%	1	119	-98.874%
2025-09-25	7.2400	7.2400	7.2400	7.2400	-12.242%	2	118	-98.757%
2025-09-23	8.2500	8.2500	8.2500	8.2500	+9.707%	12	116	-98.909%
2025-09-18	7.5200	7.5200	7.5200	7.5200	-3.959%	1	111	-98.803%
2025-09-17	7.7500	7.8300	7.7500	7.8300	-0.760%	4	111	-98.851%
2025-09-16	8.0500	8.0500	7.8900	7.8900	-3.309%	11	108	-98.859%
2025-09-12	8.1600	8.1600	8.1600	8.1600	+9.383%	1	108	-98.897%
2025-09-09	7.4600	7.4600	7.4600	7.4600	+19.360%	1	107	-98.794%
2025-09-08	6.3500	6.3500	6.2500	6.2500	-8.358%	14	116	-98.560%
2025-09-05	6.8200	6.8200	6.8200	6.8200	+2.556%	1	114	-98.680%
2025-08-29	6.5500	6.7700	6.5500	6.6500	-1.481%	49	85	-98.647%
2025-08-22	6.7500	6.7500	6.7500	6.7500	-6.897%	3	85	-98.667%
2025-08-21	7.2000	7.2500	7.2000	7.2500	-6.452%	15	82	-98.759%
2025-08-20	7.5400	7.7500	7.4000	7.7500	+49.903%	51	73	-98.839%
2025-08-19	5.5000	6.0000	5.1700	5.1700	-29.178%	5	22	-98.259%
2025-08-15	7.3000	7.3000	7.3000	7.3000	+32.007%	5	18	-98.767%
2025-08-01	5.5000	5.5300	5.5000	5.5300	-21.560%	5	16	-98.373%
2025-07-29	7.0500	7.0500	7.0500	7.0500	+9.302%	7	11	-98.723%
2025-07-24	6.4500	6.4500	6.4500	6.4500	+74.324%	1	11	-98.605%
2025-05-28	3.7000	3.7000	3.7000	3.7000	0.000%	10	10	-97.568%