Dark

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

Expired

Sep 17, 2026

0.0300+200.000%(+0.0200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0300	0.0500	0.0300	0.0300	+200.000%	6	1,116	0.000%
2026-09-16	0.0100	0.0100	0.0100	0.0100	-50.000%	1	1,116	+200.000%
2026-09-15	0.0300	0.0300	0.0200	0.0200	0.000%	3	1,116	+50.000%
2026-09-14	0.0800	0.0800	0.0100	0.0200	-33.333%	8	1,113	+50.000%
2026-09-11	0.0700	0.0800	0.0300	0.0300	-57.143%	19	1,115	0.000%
2026-09-10	0.0700	0.0700	0.0700	0.0700	-12.500%	1	1,108	-57.143%
2026-09-09	0.3000	0.3000	0.0500	0.0800	-11.111%	13	1,109	-62.500%
2026-09-08	0.4200	0.4200	0.0900	0.0900	-35.714%	24	1,111	-66.667%
2026-09-04	0.1500	0.1500	0.0500	0.1400	-22.222%	16	1,112	-78.571%
2026-09-03	0.2100	0.2200	0.1800	0.1800	+38.462%	3	1,112	-83.333%
2026-09-02	0.1100	0.1300	0.0600	0.1300	-27.778%	28	1,113	-76.923%
2026-09-01	0.4500	0.5300	0.1000	0.1800	-77.500%	69	1,123	-83.333%
2026-08-31	0.6600	0.8000	0.5100	0.8000	+40.351%	188	1,145	-96.250%
2026-08-28	0.6000	0.6000	0.5300	0.5700	-24.000%	7	1,102	-94.737%
2026-08-27	0.6400	0.7500	0.6000	0.7500	+59.574%	18	1,105	-96.000%
2026-08-26	0.6200	0.6200	0.4500	0.4700	+17.500%	390	1,100	-93.617%
2026-08-25	0.6000	0.6900	0.4000	0.4000	-11.111%	16	804	-92.500%
2026-08-24	0.4500	0.4600	0.4000	0.4500	-6.250%	17	803	-93.333%
2026-08-21	0.6400	0.6400	0.4800	0.4800	-26.154%	36	801	-93.750%
2026-08-20	0.4400	0.6500	0.3600	0.6500	+32.653%	27	794	-95.385%
2026-08-19	0.5500	0.6200	0.4700	0.4900	-24.615%	46	805	-93.878%
2026-08-18	0.6800	0.6800	0.6300	0.6500	-32.990%	74	822	-95.385%
2026-08-17	0.9800	1.0600	0.7400	0.9700	+2.105%	50	818	-96.907%
2026-08-14	1.0300	1.0300	0.8400	0.9500	-17.391%	37	834	-96.842%
2026-08-13	1.1900	1.2000	1.0000	1.1500	-8.000%	145	826	-97.391%
2026-08-12	1.7100	1.7100	1.1900	1.2500	0.000%	70	883	-97.600%
2026-08-11	1.3500	1.3700	1.2400	1.2500	-22.840%	55	885	-97.600%
2026-08-10	2.2500	2.2500	1.6200	1.6200	-37.452%	24	844	-98.148%
2026-08-07	3.0500	3.0500	2.5900	2.5900	-15.082%	33	836	-98.842%
2026-08-06	2.9300	3.0500	2.8200	3.0500	-3.175%	6	810	-99.016%
2026-08-05	3.1600	3.5000	3.1500	3.1500	+0.962%	190	805	-99.048%
2026-08-04	3.2500	3.3500	3.1200	3.1200	+4.348%	119	648	-99.038%
2026-08-03	3.0000	3.0000	2.9900	2.9900	-5.079%	9	584	-98.997%
2026-07-31	3.7400	3.8000	3.1500	3.1500	-4.545%	47	580	-99.048%
2026-07-30	3.4700	3.6000	3.1000	3.3000	+25.954%	47	567	-99.091%
2026-07-29	2.4500	2.6200	2.3500	2.6200	-8.070%	30	529	-98.855%
2026-07-28	2.3200	2.8500	2.3200	2.8500	-22.554%	17	513	-98.947%
2026-07-27	3.7000	3.8000	3.6000	3.6800	-17.303%	27	516	-99.185%
2026-07-24	4.4000	4.4500	4.4000	4.4500	-16.822%	2	513	-99.326%
2026-07-21	5.3500	5.3500	5.3500	5.3500	+15.054%	2	511	-99.439%
2026-07-17	4.5500	4.6500	4.5500	4.6500	+1.087%	13	511	-99.355%
2026-07-16	3.9000	4.6000	3.9000	4.6000	-32.847%	25	499	-99.348%
2026-07-14	6.4600	7.0000	6.4600	6.8500	+52.222%	3	490	-99.562%
2026-07-13	4.5000	4.5000	4.4800	4.5000	-17.431%	24	488	-99.333%
2026-07-09	5.4500	5.4500	5.4500	5.4500	+5.825%	40	479	-99.450%
2026-07-08	5.1500	5.1500	5.1500	5.1500	+35.526%	8	480	-99.417%
2026-07-07	3.8800	3.8800	3.6100	3.8000	-23.232%	13	487	-99.211%
2026-07-06	5.6000	5.6000	4.6000	4.9500	+1.020%	11	487	-99.394%
2026-07-02	6.4700	6.4700	4.9000	4.9000	-35.526%	14	479	-99.388%
2026-06-30	7.8500	7.8500	7.6000	7.6000	+29.915%	7	479	-99.605%
2026-06-29	5.8500	5.8500	5.8500	5.8500	-4.098%	1	477	-99.487%
2026-06-26	5.9500	6.1000	5.9500	6.1000	-0.489%	4	477	-99.508%
2026-06-25	6.1300	6.1300	6.1300	6.1300	-4.517%	2	477	-99.511%
2026-06-24	6.4200	6.4200	6.4200	6.4200	-22.744%	6	477	-99.533%
2026-06-18	9.0800	9.0800	8.3100	8.3100	+17.539%	2	476	-99.639%
2026-06-17	7.0700	7.0700	7.0700	7.0700	+9.612%	1	476	-99.576%
2026-06-16	6.4000	6.4500	6.4000	6.4500	-7.725%	3	476	-99.535%
2026-06-15	7.1000	7.1100	6.9700	6.9900	+0.576%	5	476	-99.571%
2026-06-11	7.0500	7.0500	6.9500	6.9500	+10.493%	3	475	-99.568%
2026-06-09	6.3800	6.3800	6.2900	6.2900	-2.782%	3	478	-99.523%
2026-06-04	7.4400	7.4400	6.4700	6.4700	-42.489%	9	476	-99.536%
2026-05-29	11.0700	11.2500	11.0700	11.2500	+4.651%	6	479	-99.733%
2026-05-28	10.7500	10.7500	10.7500	10.7500	+13.877%	1	478	-99.721%
2026-05-26	9.4400	9.4400	9.4400	9.4400	-2.176%	1	478	-99.682%
2026-05-21	9.4000	9.6500	9.4000	9.6500	-0.207%	2	479	-99.689%
2026-05-19	9.6700	9.6700	9.6700	9.6700	-1.827%	50	479	-99.690%
2026-05-14	9.8500	9.8500	9.8500	9.8500	0.000%	1	466	-99.695%
2026-05-12	11.6500	11.6500	9.8500	9.8500	-12.909%	28	467	-99.695%
2026-05-11	11.2800	11.3100	11.2500	11.3100	+14.822%	5	467	-99.735%
2026-05-08	9.8500	9.8500	9.8500	9.8500	+7.650%	1	467	-99.695%
2026-05-05	9.0000	9.1500	9.0000	9.1500	+22.000%	8	468	-99.672%
2026-05-01	7.5000	7.5000	7.5000	7.5000	0.000%	1	468	-99.600%
2026-04-30	7.9400	7.9400	7.5000	7.5000	-8.537%	8	468	-99.600%
2026-04-29	7.8000	8.2000	7.8000	8.2000	+41.379%	10	468	-99.634%
2026-04-27	5.9500	5.9500	5.8000	5.8000	-2.357%	3	468	-99.483%
2026-04-24	5.9400	5.9400	5.9400	5.9400	+1.538%	2	466	-99.495%
2026-04-23	6.0000	6.0000	5.8500	5.8500	-4.878%	10	466	-99.487%
2026-04-22	6.2000	6.2000	6.1500	6.1500	+6.034%	2	464	-99.512%
2026-04-21	5.6500	5.8000	5.6500	5.8000	+16.000%	3	460	-99.483%
2026-04-20	4.6000	5.0000	4.6000	5.0000	+7.527%	21	460	-99.400%
2026-04-17	4.6500	4.6500	4.6500	4.6500	0.000%	14	447	-99.355%
2026-04-16	4.6500	4.6500	4.6500	4.6500	+4.494%	1	443	-99.355%
2026-04-15	4.4500	4.5000	4.4400	4.4500	+14.103%	6	442	-99.326%
2026-04-14	3.9000	3.9000	3.9000	3.9000	-10.959%	6	440	-99.231%
2026-04-13	4.5500	4.7000	4.3500	4.3800	-0.455%	11	435	-99.315%
2026-04-10	4.3500	4.4000	4.2900	4.4000	+8.642%	14	426	-99.318%
2026-04-09	4.4000	4.4000	4.0500	4.0500	-22.857%	2	426	-99.259%
2026-04-07	5.2500	5.2500	5.2500	5.2500	-3.670%	2	426	-99.429%
2026-04-02	5.8500	5.8500	5.4500	5.4500	+3.810%	2	423	-99.450%
2026-04-01	5.5000	5.5000	5.2500	5.2500	-1.869%	6	423	-99.429%
2026-03-31	5.5000	5.5000	5.3500	5.3500	+3.883%	4	418	-99.439%
2026-03-27	5.1500	5.1500	5.1500	5.1500	+6.186%	4	414	-99.417%
2026-03-25	5.2200	5.2200	4.8500	4.8500	-4.902%	15	410	-99.381%
2026-03-24	5.3000	5.3000	5.1000	5.1000	+2.000%	28	396	-99.412%
2026-03-23	5.2000	5.3500	5.0000	5.0000	-9.910%	65	368	-99.400%
2026-03-20	5.3000	5.5500	5.3000	5.5500	+3.738%	17	326	-99.459%
2026-03-19	5.1500	5.3500	5.1500	5.3500	+4.902%	13	315	-99.439%
2026-03-18	5.1000	5.1000	5.1000	5.1000	-0.971%	6	308	-99.412%
2026-03-13	5.2000	5.2000	4.9500	5.1500	+3.000%	14	304	-99.417%
2026-03-12	4.4000	5.0500	4.4000	5.0000	+11.111%	10	302	-99.400%
2026-03-11	4.5000	4.5000	4.4500	4.5000	+2.975%	11	296	-99.333%
2026-03-10	4.3700	4.3700	4.3700	4.3700	+6.585%	2	285	-99.314%
2026-03-09	4.2000	4.2000	4.1000	4.1000	+17.143%	6	283	-99.268%
2026-03-06	3.7500	4.0000	3.5000	3.5000	0.000%	7	278	-99.143%
2026-03-05	3.3000	3.5000	3.3000	3.5000	+40.000%	5	278	-99.143%
2026-02-20	2.5000	2.5000	2.5000	2.5000	+2.041%	1	273	-98.800%
2026-02-18	2.4500	2.4500	2.4500	2.4500	+17.788%	45	273	-98.776%
2026-02-11	2.0800	2.0800	2.0800	2.0800	+65.079%	1	270	-98.558%
2026-02-05	1.2600	1.2600	1.2600	1.2600	-46.383%	1	270	-97.619%
2026-01-20	2.3500	2.3500	2.3500	2.3500	-15.162%	2	269	-98.723%
2026-01-13	2.7700	2.7700	2.7700	2.7700	+20.435%	1	269	-98.917%
2025-12-15	2.3000	2.3000	2.3000	2.3000	-48.889%	1	269	-98.696%
2025-10-30	4.5000	4.5000	4.5000	4.5000	+31.579%	2	268	-99.333%
2025-10-06	3.3000	3.4200	3.2800	3.4200	-8.800%	32	268	-99.123%
2025-10-02	3.9500	3.9500	3.7500	3.7500	0.000%	258	298	-99.200%
2025-09-26	3.7500	3.7500	3.7500	3.7500	-6.250%	1	48	-99.200%
2025-09-10	4.1500	4.1500	4.0000	4.0000	-2.439%	2	48	-99.250%
2025-09-04	4.1000	4.1000	4.1000	4.1000	-8.277%	1	48	-99.268%
2025-08-25	4.4800	4.5100	4.4700	4.4700	-8.776%	30	48	-99.329%
2025-08-19	4.9000	4.9000	4.9000	4.9000	+7.692%	1	18	-99.388%
2025-08-15	4.5500	4.5500	4.5500	4.5500	-18.750%	3	18	-99.341%
2025-07-16	5.6500	5.6500	5.6000	5.6000	0.000%	21	15	-99.464%