Dark

MDT20260918P80
MDT Sep 18 2026 80.00 Put (MDT260918P00080000)
option OPRA

EOD

Jul 30, 2026

1.47+21.488%(+0.26)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.4000	1.6000	1.4000	1.4700	+21.488%	24	1,413	0.000%
2026-07-29	1.1700	1.2200	1.0900	1.2100	-6.923%	12	1,399	+21.488%
2026-07-28	1.3800	1.3800	0.9900	1.3000	-28.571%	350	1,397	+13.077%
2026-07-27	1.7800	1.8200	1.7000	1.8200	-19.824%	31	1,178	-19.231%
2026-07-24	2.3100	2.3200	2.2700	2.2700	-20.351%	9	1,172	-35.242%
2026-07-23	2.6000	2.8500	2.6000	2.8500	+3.636%	16	1,163	-48.421%
2026-07-22	2.7000	2.7800	2.7000	2.7500	+5.769%	38	1,159	-46.545%
2026-07-21	2.6000	2.6000	2.3800	2.6000	+8.333%	10	1,149	-43.462%
2026-07-20	2.3700	2.4000	2.2000	2.4000	-6.977%	186	1,143	-38.750%
2026-07-17	2.4200	2.5800	2.4200	2.5800	+6.173%	2	1,107	-43.023%
2026-07-16	3.1000	3.1000	2.0500	2.4300	-28.529%	21	1,105	-39.506%
2026-07-15	3.1500	3.4500	3.1000	3.4000	-8.847%	153	1,093	-56.765%
2026-07-14	3.4000	3.9000	3.4000	3.7300	+65.778%	39	1,033	-60.590%
2026-07-13	2.4100	2.4100	2.2500	2.2500	-2.597%	201	1,060	-34.667%
2026-07-10	2.9000	2.9000	2.3100	2.3100	-17.500%	30	942	-36.364%
2026-07-09	2.8000	2.8000	2.8000	2.8000	+1.449%	1	928	-47.500%
2026-07-08	2.7600	2.7600	2.7600	2.7600	+24.887%	1	928	-46.739%
2026-07-07	1.9800	2.2100	1.9000	2.2100	-11.952%	27	927	-33.484%
2026-07-06	3.0500	3.4200	2.5000	2.5100	-3.462%	13	929	-41.434%
2026-07-02	3.7000	3.7000	2.6000	2.6000	-37.349%	24	919	-43.462%
2026-07-01	3.9200	4.2000	3.6500	4.1500	-2.353%	67	919	-64.578%
2026-06-30	4.1500	4.3200	4.1500	4.2500	+28.788%	332	879	-65.412%
2026-06-29	3.2500	3.3000	3.0500	3.3000	-5.172%	39	629	-55.455%
2026-06-26	3.3500	3.4800	3.1500	3.4800	+1.163%	28	603	-57.759%
2026-06-25	3.1500	3.4400	3.0000	3.4400	-7.027%	12	600	-57.267%
2026-06-24	3.5500	3.7000	3.5500	3.7000	-1.333%	111	595	-60.270%
2026-06-23	4.0600	4.0600	3.7500	3.7500	-14.773%	38	541	-60.800%
2026-06-22	4.9500	4.9500	4.4000	4.4000	-6.383%	6	549	-66.591%
2026-06-18	4.9000	4.9000	4.7000	4.7000	-7.115%	11	550	-68.723%
2026-06-17	4.2500	5.0600	4.2500	5.0600	+33.158%	53	550	-70.949%
2026-06-16	3.5100	3.8000	3.5100	3.8000	-6.173%	25	550	-61.316%
2026-06-15	4.2000	4.2000	4.0000	4.0500	-6.897%	28	541	-63.704%
2026-06-12	4.6500	4.7500	4.3000	4.3500	+6.098%	24	537	-66.207%
2026-06-11	4.3500	4.4000	4.1000	4.1000	-5.747%	26	538	-64.146%
2026-06-10	4.0500	4.3500	3.9000	4.3500	+14.474%	26	536	-66.207%
2026-06-09	4.1800	4.2900	3.7500	3.8000	-14.607%	10	543	-61.316%
2026-06-08	4.6000	4.6000	4.2500	4.4500	+5.952%	51	546	-66.966%
2026-06-05	3.5300	4.2000	3.5300	4.2000	+13.514%	20	551	-65.000%
2026-06-04	4.5600	4.5600	3.7000	3.7000	-56.826%	6	564	-60.270%
2026-06-02	8.5700	8.5700	8.5700	8.5700	+3.253%	1	563	-82.847%
2026-06-01	8.4100	8.4100	8.3000	8.3000	+9.934%	6	562	-82.289%
2026-05-28	7.4500	7.5500	7.4000	7.5500	+24.793%	7	561	-80.530%
2026-05-22	6.0500	6.0500	6.0500	6.0500	-5.469%	5	560	-75.702%
2026-05-21	6.4000	6.4000	6.4000	6.4000	+2.894%	3	558	-77.031%
2026-05-20	6.3000	6.3000	6.2200	6.2200	-1.893%	4	558	-76.367%
2026-05-19	6.3400	6.3400	6.3400	6.3400	-6.352%	50	506	-76.814%
2026-05-18	6.7700	6.7700	6.7700	6.7700	-5.841%	2	506	-78.287%
2026-05-15	7.1900	7.1900	7.1900	7.1900	+1.986%	2	506	-79.555%
2026-05-14	7.1600	7.1600	7.0500	7.0500	+5.224%	2	505	-79.149%
2026-05-12	7.9500	7.9500	6.7000	6.7000	-16.040%	29	505	-78.060%
2026-05-11	8.3500	8.3500	7.9800	7.9800	+24.688%	2	505	-81.579%
2026-05-08	6.4000	6.4000	6.4000	6.4000	+10.345%	13	505	-77.031%
2026-05-07	5.5500	5.8000	5.5500	5.8000	-0.172%	2	492	-74.655%
2026-05-06	5.7400	6.1500	5.7400	5.8100	-3.967%	685	492	-74.699%
2026-05-05	5.9500	6.0500	5.8000	6.0500	+9.206%	11	665	-75.702%
2026-05-04	5.2500	5.5400	5.2500	5.5400	+17.872%	19	660	-73.466%
2026-05-01	4.9500	4.9500	4.7000	4.7000	-2.083%	10	645	-68.723%
2026-04-30	5.2000	5.6000	4.7500	4.8000	-3.030%	31	645	-69.375%
2026-04-29	5.0500	5.0500	4.9500	4.9500	+17.857%	42	631	-70.303%
2026-04-28	4.1500	4.4000	4.1500	4.2000	+13.514%	10	622	-65.000%
2026-04-27	3.6500	3.7000	3.6500	3.7000	+4.225%	4	621	-60.270%
2026-04-24	3.7900	3.7900	3.5500	3.5500	0.000%	22	620	-58.592%
2026-04-23	3.6000	3.6000	3.5500	3.5500	-11.250%	2	621	-58.592%
2026-04-22	4.0500	4.0500	4.0000	4.0000	0.000%	3	621	-63.250%
2026-04-21	4.0000	4.0000	4.0000	4.0000	+40.351%	10	618	-63.250%
2026-04-17	3.1500	3.1500	2.8500	2.8500	+4.015%	10	618	-48.421%
2026-04-15	2.7400	2.7400	2.7400	2.7400	+21.239%	1	618	-46.350%
2026-04-14	2.2600	2.2600	2.2600	2.2600	-28.254%	10	617	-34.956%
2026-04-07	3.2500	3.3000	3.1500	3.1500	-8.696%	5	617	-53.333%
2026-04-02	3.4500	3.4500	3.4500	3.4500	-2.817%	2	612	-57.391%
2026-04-01	3.5500	3.5500	3.5500	3.5500	+2.899%	167	612	-58.592%
2026-03-31	3.6500	3.6500	3.4500	3.4500	-4.167%	10	445	-57.391%
2026-03-30	3.5000	3.6000	3.5000	3.6000	+5.882%	8	439	-59.167%
2026-03-27	3.3500	3.4000	3.3500	3.4000	+1.493%	31	431	-56.765%
2026-03-26	3.0000	3.3500	2.9500	3.3500	0.000%	28	400	-56.119%
2026-03-24	3.3500	3.3500	3.3500	3.3500	-6.944%	3	379	-56.119%
2026-03-20	3.5000	3.6000	3.5000	3.6000	0.000%	19	376	-59.167%
2026-03-19	3.8000	3.8000	3.6000	3.6000	+10.769%	151	365	-59.167%
2026-03-18	3.3500	3.3500	3.2400	3.2500	+3.175%	159	230	-54.769%
2026-03-16	3.1500	3.1500	3.0500	3.1500	-7.353%	51	125	-53.333%
2026-03-13	3.3000	3.4000	3.2000	3.4000	+3.030%	10	107	-56.765%
2026-03-12	2.8300	3.3000	2.7700	3.3000	+16.197%	20	101	-55.455%
2026-03-11	2.9500	3.1500	2.7800	2.8400	-2.069%	29	89	-48.239%
2026-03-10	2.7900	2.9000	2.7900	2.9000	+7.407%	2	68	-49.310%
2026-03-09	2.7000	2.7000	2.7000	2.7000	+24.424%	1	67	-45.556%
2026-03-05	2.1000	2.1700	2.1000	2.1700	+27.647%	2	66	-32.258%
2026-03-03	1.7000	1.7000	1.7000	1.7000	+6.918%	2	66	-13.529%
2026-02-25	1.5900	1.5900	1.5900	1.5900	+23.256%	5	59	-7.547%
2026-02-12	1.2900	1.2900	1.2900	1.2900	-7.194%	10	59	+13.953%
2026-02-11	1.3900	1.3900	1.3900	1.3900	+54.444%	10	64	+5.755%
2026-02-06	0.9000	0.9000	0.9000	0.9000	-23.077%	1	54	+63.333%
2026-01-30	1.1700	1.1700	1.1700	1.1700	-68.966%	3	54	+25.641%
2026-01-20	3.7700	3.7700	3.7700	3.7700	+135.625%	2	57	-61.008%
2026-01-02	1.6000	1.6000	1.6000	1.6000	-36.759%	1	55	-8.125%
2025-11-12	2.4400	2.5300	2.4400	2.5300	+65.359%	2	55	-41.897%
2025-10-22	1.5300	1.5300	1.5300	1.5300	-38.800%	3	53	-3.922%
2025-10-17	2.5000	2.5000	2.5000	2.5000	0.000%	8	50	-41.200%
2025-10-14	2.5000	2.5000	2.5000	2.5000	-15.254%	1	58	-41.200%
2025-10-01	2.9500	2.9500	2.9500	2.9500	+13.027%	11	57	-50.169%
2025-09-25	2.5600	2.6100	2.5600	2.6100	-0.760%	13	46	-43.678%
2025-09-15	2.6500	2.6500	2.6300	2.6300	-8.362%	12	34	-44.106%
2025-09-08	2.8400	2.8700	2.8400	2.8700	+10.385%	9	24	-48.780%
2025-09-04	2.6000	2.6000	2.6000	2.6000	-22.388%	1	30	-43.462%
2025-08-19	3.3500	3.3500	3.3500	3.3500	+12.416%	5	30	-56.119%
2025-08-13	2.9800	2.9800	2.9800	2.9800	-6.875%	5	25	-50.671%
2025-08-08	3.2000	3.2000	3.2000	3.2000	+13.074%	4	24	-54.063%
2025-07-24	2.8300	2.8300	2.8300	2.8300	-14.242%	15	20	-48.057%
2025-07-18	3.3000	3.3000	3.3000	3.3000	-5.714%	3	6	-55.455%
2025-07-14	3.5000	3.5000	3.5000	3.5000	-39.341%	2	3	-58.000%
2025-06-20	5.7700	5.7700	5.7700	5.7700	0.000%	2	1	-74.523%