Dark

MDT20260918P75
MDT Sep 18 2026 75.00 Put (MDT260918P00075000)
option OPRA

EOD

Jul 30, 2026

0.5800+5.455%(+0.0300)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.6600	0.7100	0.5800	0.5800	+5.455%	58	18,804	0.000%
2026-07-28	0.6700	0.8000	0.4800	0.5500	-30.380%	38	18,805	+5.455%
2026-07-27	0.6900	0.7900	0.6900	0.7900	-12.222%	12	18,834	-26.582%
2026-07-24	0.9900	1.0000	0.9000	0.9000	-29.134%	100	18,834	-35.556%
2026-07-23	1.3400	1.3400	1.1500	1.2700	-2.308%	6	18,830	-54.331%
2026-07-22	1.2000	1.3000	1.0000	1.3000	+10.169%	43	18,827	-55.385%
2026-07-21	1.0700	1.3600	1.0700	1.1800	+18.000%	3,013	18,809	-50.847%
2026-07-20	1.0000	1.0000	1.0000	1.0000	-9.910%	1	16,317	-42.000%
2026-07-16	1.0300	1.1800	1.0300	1.1100	-39.344%	35	16,317	-47.748%
2026-07-15	1.7300	1.8300	1.4800	1.8300	-5.181%	20	16,316	-68.306%
2026-07-14	1.6000	2.0000	1.6000	1.9300	+75.455%	42	16,317	-69.948%
2026-07-10	1.5400	1.5400	1.1000	1.1000	-24.138%	2	16,296	-47.273%
2026-07-09	1.4000	1.4900	1.4000	1.4500	0.000%	8	16,297	-60.000%
2026-07-08	1.5300	1.5300	1.4500	1.4500	+38.095%	20	16,297	-60.000%
2026-07-07	1.1000	1.1000	1.0500	1.0500	-16.000%	4	16,315	-44.762%
2026-07-06	1.5000	1.5100	1.1200	1.2500	-6.015%	4,080	16,315	-53.600%
2026-07-02	1.9600	1.9600	1.3300	1.3300	-38.426%	4	16,209	-56.391%
2026-07-01	1.8000	2.1900	1.7900	2.1600	-7.692%	5,101	16,209	-73.148%
2026-06-30	2.1000	2.3400	2.0600	2.3400	+53.947%	31	11,849	-75.214%
2026-06-29	1.7200	1.7200	1.5200	1.5200	-6.173%	3	11,835	-61.842%
2026-06-26	1.6900	1.7300	1.5000	1.6200	-6.897%	20,221	11,832	-64.198%
2026-06-25	1.5700	1.7400	1.5700	1.7400	-11.675%	3	2,221	-66.667%
2026-06-24	1.6500	1.9700	1.6500	1.9700	+2.073%	34	2,219	-70.558%
2026-06-23	2.0600	2.0600	1.8700	1.9300	-18.908%	121	2,217	-69.948%
2026-06-22	2.6600	2.6600	2.3400	2.3800	-8.462%	104	2,144	-75.630%
2026-06-18	2.5700	2.6000	2.5700	2.6000	-10.035%	17	2,052	-77.692%
2026-06-17	2.1100	2.9300	1.9800	2.8900	+57.923%	16	2,052	-79.931%
2026-06-16	1.9800	1.9800	1.8000	1.8300	-14.884%	44	2,052	-68.306%
2026-06-15	2.1600	2.1800	2.1100	2.1500	-8.898%	221	2,067	-73.023%
2026-06-12	2.3800	2.5500	2.3600	2.3600	+4.889%	11	1,864	-75.424%
2026-06-11	2.3400	2.4800	2.2400	2.2500	+6.635%	27	1,862	-74.222%
2026-06-09	2.2000	2.2000	2.1100	2.1100	-13.169%	4	1,855	-72.512%
2026-06-08	2.5500	2.5500	2.4300	2.4300	+7.048%	25	1,857	-76.132%
2026-06-05	2.2200	2.3500	2.0000	2.2700	-1.732%	73	1,844	-74.449%
2026-06-04	2.4500	2.4500	2.1600	2.3100	-37.228%	18	1,840	-74.892%
2026-06-03	3.8500	3.8500	3.6000	3.6800	-31.852%	10	1,839	-84.239%
2026-06-02	5.2000	5.4000	5.2000	5.4000	+1.504%	9	1,842	-89.259%
2026-06-01	5.1500	5.3500	5.0500	5.3200	-3.273%	47	1,842	-89.098%
2026-05-29	4.9000	5.5000	4.9000	5.5000	+16.034%	46	1,843	-89.455%
2026-05-28	4.6000	4.7400	4.6000	4.7400	+5.333%	8	1,822	-87.764%
2026-05-27	4.2000	4.5000	4.2000	4.5000	+31.195%	9	1,821	-87.111%
2026-05-26	3.4300	3.4300	3.4300	3.4300	+0.882%	1	1,814	-83.090%
2026-05-22	3.7000	3.7000	3.4000	3.4000	-12.821%	8	1,814	-82.941%
2026-05-20	3.9000	3.9000	3.9000	3.9000	+9.859%	2	1,816	-85.128%
2026-05-19	3.6000	3.6000	3.5500	3.5500	-18.391%	16	1,713	-83.662%
2026-05-14	4.6200	4.6200	4.1500	4.3500	-7.447%	867	1,713	-86.667%
2026-05-13	4.7000	4.7000	4.7000	4.7000	+15.196%	1	1,818	-87.660%
2026-05-12	5.1500	5.1500	4.0800	4.0800	-17.576%	20	1,818	-85.784%
2026-05-11	4.4000	4.9500	4.4000	4.9500	+19.277%	52	1,818	-88.283%
2026-05-08	4.0000	4.1500	3.8000	4.1500	+9.211%	34	1,799	-86.024%
2026-05-06	3.8000	3.8000	3.8000	3.8000	+8.571%	10	1,775	-84.737%
2026-05-05	3.5000	3.7500	3.4900	3.5000	+6.061%	16	1,785	-83.429%
2026-05-04	3.0000	3.3000	2.9900	3.3000	+13.793%	209	1,781	-82.424%
2026-05-01	2.0000	2.9000	2.0000	2.9000	+1.754%	9	1,635	-80.000%
2026-04-30	3.1000	3.1000	2.8400	2.8500	-12.308%	113	1,635	-79.649%
2026-04-29	3.0000	3.2500	2.9800	3.2500	+33.197%	58	1,584	-82.154%
2026-04-28	2.5100	2.5100	2.4400	2.4400	+15.094%	506	1,549	-76.230%
2026-04-27	2.2000	2.2000	2.1200	2.1200	-3.636%	12	1,043	-72.642%
2026-04-24	2.2000	2.2000	2.2000	2.2000	+0.917%	50	1,041	-73.636%
2026-04-23	2.4000	2.4000	2.1800	2.1800	-5.628%	20	996	-73.394%
2026-04-22	2.3200	2.3200	2.3100	2.3100	-6.098%	32	994	-74.892%
2026-04-21	2.0700	2.4700	2.0700	2.4600	+59.740%	67	986	-76.423%
2026-04-17	1.5400	1.5400	1.5400	1.5400	-0.645%	6	986	-62.338%
2026-04-15	1.5500	1.5500	1.5500	1.5500	-11.932%	1	992	-62.581%
2026-04-13	1.8100	1.8300	1.7600	1.7600	+8.642%	7	992	-67.045%
2026-04-08	1.6300	1.6300	1.6200	1.6200	-21.739%	8	989	-64.198%
2026-04-07	2.0700	2.0700	2.0700	2.0700	+2.985%	1	981	-71.981%
2026-04-06	2.0100	2.0500	2.0100	2.0100	-11.842%	14	981	-71.144%
2026-04-01	2.2800	2.2800	2.2800	2.2800	+3.636%	29	973	-74.561%
2026-03-31	2.2000	2.2000	2.2000	2.2000	-4.762%	1	954	-73.636%
2026-03-30	2.1500	2.3600	2.1500	2.3100	+9.479%	16	953	-74.892%
2026-03-27	2.0800	2.1100	2.0800	2.1100	-1.402%	2	947	-72.512%
2026-03-23	2.1400	2.1400	2.1400	2.1400	-4.036%	15	945	-72.897%
2026-03-20	2.3000	2.3000	2.2300	2.2300	+0.905%	6	945	-73.991%
2026-03-19	2.2100	2.2100	2.2100	2.2100	+13.918%	170	944	-73.756%
2026-03-18	1.9400	1.9400	1.9400	1.9400	-2.020%	1	797	-70.103%
2026-03-16	1.9800	2.0100	1.9500	1.9800	-5.714%	77	797	-70.707%
2026-03-13	2.1000	2.1000	2.1000	2.1000	+56.716%	1	728	-72.381%
2026-03-11	1.3400	1.3400	1.3400	1.3400	+39.583%	50	728	-56.716%
2026-02-17	0.9600	0.9600	0.9600	0.9600	+74.545%	4	728	-39.583%
2026-02-03	0.5500	0.5500	0.5500	0.5500	-35.294%	1	725	+5.455%
2026-01-16	0.8500	0.8500	0.8500	0.8500	-34.109%	1	725	-31.765%
2026-01-06	1.2900	1.2900	1.2900	1.2900	-32.813%	10	725	-55.039%
2025-11-12	1.9800	1.9800	1.9200	1.9200	+9.714%	2	715	-69.792%
2025-11-11	1.7500	1.7500	1.7500	1.7500	-10.256%	1	713	-66.857%
2025-10-29	1.9500	1.9500	1.9500	1.9500	+30.000%	1	713	-70.256%
2025-10-07	1.5000	1.5000	1.5000	1.5000	-14.286%	5	713	-61.333%
2025-10-02	1.7500	1.7500	1.7500	1.7500	+16.667%	1	713	-66.857%
2025-09-26	1.5000	1.5000	1.5000	1.5000	-14.286%	1	713	-61.333%
2025-09-25	1.7000	1.7500	1.7000	1.7500	+12.903%	2	713	-66.857%
2025-09-24	1.5500	1.5500	1.5500	1.5500	-3.125%	1	712	-62.581%
2025-09-23	1.6000	1.6000	1.6000	1.6000	-7.514%	1	712	-63.750%
2025-09-11	1.7300	1.7300	1.7300	1.7300	-20.642%	5	712	-66.474%
2025-09-02	2.1800	2.1800	2.1800	2.1800	+10.101%	4	712	-73.394%
2025-08-26	1.9800	1.9800	1.9800	1.9800	-1.000%	700	708	-70.707%
2025-08-22	2.0000	2.0000	2.0000	2.0000	-14.894%	1	11	-71.000%
2025-08-19	2.2600	2.3500	2.2600	2.3500	+3.524%	2	11	-75.319%
2025-08-08	2.2700	2.2700	2.2700	2.2700	+22.703%	6	9	-74.449%
2025-07-25	1.8500	1.8500	1.8500	1.8500	-38.333%	1	3	-68.649%
2025-06-10	3.0000	3.0000	3.0000	3.0000	0.000%	2	2	-80.667%