Dark

MDT20260918P85
MDT Sep 18 2026 85.00 Put (MDT260918P00085000)
option OPRA

EOD

Jul 30, 2026

3.30+25.954%(+0.68)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.4700	3.6000	3.1000	3.3000	+25.954%	47	567	0.000%
2026-07-29	2.4500	2.6200	2.3500	2.6200	-8.070%	30	529	+25.954%
2026-07-28	2.3200	2.8500	2.3200	2.8500	-22.554%	17	513	+15.789%
2026-07-27	3.7000	3.8000	3.6000	3.6800	-17.303%	27	516	-10.326%
2026-07-24	4.4000	4.4500	4.4000	4.4500	-16.822%	2	513	-25.843%
2026-07-21	5.3500	5.3500	5.3500	5.3500	+15.054%	2	511	-38.318%
2026-07-17	4.5500	4.6500	4.5500	4.6500	+1.087%	13	511	-29.032%
2026-07-16	3.9000	4.6000	3.9000	4.6000	-32.847%	25	499	-28.261%
2026-07-14	6.4600	7.0000	6.4600	6.8500	+52.222%	3	490	-51.825%
2026-07-13	4.5000	4.5000	4.4800	4.5000	-17.431%	24	488	-26.667%
2026-07-09	5.4500	5.4500	5.4500	5.4500	+5.825%	40	479	-39.450%
2026-07-08	5.1500	5.1500	5.1500	5.1500	+35.526%	8	480	-35.922%
2026-07-07	3.8800	3.8800	3.6100	3.8000	-23.232%	13	487	-13.158%
2026-07-06	5.6000	5.6000	4.6000	4.9500	+1.020%	11	487	-33.333%
2026-07-02	6.4700	6.4700	4.9000	4.9000	-35.526%	14	479	-32.653%
2026-06-30	7.8500	7.8500	7.6000	7.6000	+29.915%	7	479	-56.579%
2026-06-29	5.8500	5.8500	5.8500	5.8500	-4.098%	1	477	-43.590%
2026-06-26	5.9500	6.1000	5.9500	6.1000	-0.489%	4	477	-45.902%
2026-06-25	6.1300	6.1300	6.1300	6.1300	-4.517%	2	477	-46.166%
2026-06-24	6.4200	6.4200	6.4200	6.4200	-22.744%	6	477	-48.598%
2026-06-18	9.0800	9.0800	8.3100	8.3100	+17.539%	2	476	-60.289%
2026-06-17	7.0700	7.0700	7.0700	7.0700	+9.612%	1	476	-53.324%
2026-06-16	6.4000	6.4500	6.4000	6.4500	-7.725%	3	476	-48.837%
2026-06-15	7.1000	7.1100	6.9700	6.9900	+0.576%	5	476	-52.790%
2026-06-11	7.0500	7.0500	6.9500	6.9500	+10.493%	3	475	-52.518%
2026-06-09	6.3800	6.3800	6.2900	6.2900	-2.782%	3	478	-47.536%
2026-06-04	7.4400	7.4400	6.4700	6.4700	-42.489%	9	476	-48.995%
2026-05-29	11.0700	11.2500	11.0700	11.2500	+4.651%	6	479	-70.667%
2026-05-28	10.7500	10.7500	10.7500	10.7500	+13.877%	1	478	-69.302%
2026-05-26	9.4400	9.4400	9.4400	9.4400	-2.176%	1	478	-65.042%
2026-05-21	9.4000	9.6500	9.4000	9.6500	-0.207%	2	479	-65.803%
2026-05-19	9.6700	9.6700	9.6700	9.6700	-1.827%	50	479	-65.874%
2026-05-14	9.8500	9.8500	9.8500	9.8500	0.000%	1	466	-66.497%
2026-05-12	11.6500	11.6500	9.8500	9.8500	-12.909%	28	467	-66.497%
2026-05-11	11.2800	11.3100	11.2500	11.3100	+14.822%	5	467	-70.822%
2026-05-08	9.8500	9.8500	9.8500	9.8500	+7.650%	1	467	-66.497%
2026-05-05	9.0000	9.1500	9.0000	9.1500	+22.000%	8	468	-63.934%
2026-05-01	7.5000	7.5000	7.5000	7.5000	0.000%	1	468	-56.000%
2026-04-30	7.9400	7.9400	7.5000	7.5000	-8.537%	8	468	-56.000%
2026-04-29	7.8000	8.2000	7.8000	8.2000	+41.379%	10	468	-59.756%
2026-04-27	5.9500	5.9500	5.8000	5.8000	-2.357%	3	468	-43.103%
2026-04-24	5.9400	5.9400	5.9400	5.9400	+1.538%	2	466	-44.444%
2026-04-23	6.0000	6.0000	5.8500	5.8500	-4.878%	10	466	-43.590%
2026-04-22	6.2000	6.2000	6.1500	6.1500	+6.034%	2	464	-46.341%
2026-04-21	5.6500	5.8000	5.6500	5.8000	+16.000%	3	460	-43.103%
2026-04-20	4.6000	5.0000	4.6000	5.0000	+7.527%	21	460	-34.000%
2026-04-17	4.6500	4.6500	4.6500	4.6500	0.000%	14	447	-29.032%
2026-04-16	4.6500	4.6500	4.6500	4.6500	+4.494%	1	443	-29.032%
2026-04-15	4.4500	4.5000	4.4400	4.4500	+14.103%	6	442	-25.843%
2026-04-14	3.9000	3.9000	3.9000	3.9000	-10.959%	6	440	-15.385%
2026-04-13	4.5500	4.7000	4.3500	4.3800	-0.455%	11	435	-24.658%
2026-04-10	4.3500	4.4000	4.2900	4.4000	+8.642%	14	426	-25.000%
2026-04-09	4.4000	4.4000	4.0500	4.0500	-22.857%	2	426	-18.519%
2026-04-07	5.2500	5.2500	5.2500	5.2500	-3.670%	2	426	-37.143%
2026-04-02	5.8500	5.8500	5.4500	5.4500	+3.810%	2	423	-39.450%
2026-04-01	5.5000	5.5000	5.2500	5.2500	-1.869%	6	423	-37.143%
2026-03-31	5.5000	5.5000	5.3500	5.3500	+3.883%	4	418	-38.318%
2026-03-27	5.1500	5.1500	5.1500	5.1500	+6.186%	4	414	-35.922%
2026-03-25	5.2200	5.2200	4.8500	4.8500	-4.902%	15	410	-31.959%
2026-03-24	5.3000	5.3000	5.1000	5.1000	+2.000%	28	396	-35.294%
2026-03-23	5.2000	5.3500	5.0000	5.0000	-9.910%	65	368	-34.000%
2026-03-20	5.3000	5.5500	5.3000	5.5500	+3.738%	17	326	-40.541%
2026-03-19	5.1500	5.3500	5.1500	5.3500	+4.902%	13	315	-38.318%
2026-03-18	5.1000	5.1000	5.1000	5.1000	-0.971%	6	308	-35.294%
2026-03-13	5.2000	5.2000	4.9500	5.1500	+3.000%	14	304	-35.922%
2026-03-12	4.4000	5.0500	4.4000	5.0000	+11.111%	10	302	-34.000%
2026-03-11	4.5000	4.5000	4.4500	4.5000	+2.975%	11	296	-26.667%
2026-03-10	4.3700	4.3700	4.3700	4.3700	+6.585%	2	285	-24.485%
2026-03-09	4.2000	4.2000	4.1000	4.1000	+17.143%	6	283	-19.512%
2026-03-06	3.7500	4.0000	3.5000	3.5000	0.000%	7	278	-5.714%
2026-03-05	3.3000	3.5000	3.3000	3.5000	+40.000%	5	278	-5.714%
2026-02-20	2.5000	2.5000	2.5000	2.5000	+2.041%	1	273	+32.000%
2026-02-18	2.4500	2.4500	2.4500	2.4500	+17.788%	45	273	+34.694%
2026-02-11	2.0800	2.0800	2.0800	2.0800	+65.079%	1	270	+58.654%
2026-02-05	1.2600	1.2600	1.2600	1.2600	-46.383%	1	270	+161.905%
2026-01-20	2.3500	2.3500	2.3500	2.3500	-15.162%	2	269	+40.426%
2026-01-13	2.7700	2.7700	2.7700	2.7700	+20.435%	1	269	+19.134%
2025-12-15	2.3000	2.3000	2.3000	2.3000	-48.889%	1	269	+43.478%
2025-10-30	4.5000	4.5000	4.5000	4.5000	+31.579%	2	268	-26.667%
2025-10-06	3.3000	3.4200	3.2800	3.4200	-8.800%	32	268	-3.509%
2025-10-02	3.9500	3.9500	3.7500	3.7500	0.000%	258	298	-12.000%
2025-09-26	3.7500	3.7500	3.7500	3.7500	-6.250%	1	48	-12.000%
2025-09-10	4.1500	4.1500	4.0000	4.0000	-2.439%	2	48	-17.500%
2025-09-04	4.1000	4.1000	4.1000	4.1000	-8.277%	1	48	-19.512%
2025-08-25	4.4800	4.5100	4.4700	4.4700	-8.776%	30	48	-26.174%
2025-08-19	4.9000	4.9000	4.9000	4.9000	+7.692%	1	18	-32.653%
2025-08-15	4.5500	4.5500	4.5500	4.5500	-18.750%	3	18	-27.473%
2025-07-16	5.6500	5.6500	5.6000	5.6000	0.000%	21	15	-41.071%