Dark

MDT20261218C100
MDT Dec 18 2026 100.00 Call (MDT261218C00100000)
option OPRA

EOD

Sep 17, 2026

2.25+3.211%(+0.07)1,196

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.1600	2.2900	1.8800	2.2500	+3.211%	1,196	2,216	0.000%
2026-09-16	2.7000	2.8000	2.1000	2.1800	-23.239%	55	1,079	+3.211%
2026-09-15	2.3300	2.8400	2.0600	2.8400	+13.600%	18	1,051	-20.775%
2026-09-14	2.3000	2.5400	1.7500	2.5000	+42.857%	45	1,042	-10.000%
2026-09-11	1.8000	1.8000	1.5700	1.7500	-15.459%	45	1,003	+28.571%
2026-09-10	2.4500	2.4500	2.0500	2.0700	-13.750%	10	964	+8.696%
2026-09-09	2.8000	2.8000	2.4000	2.4000	0.000%	8	960	-6.250%
2026-09-08	2.6300	2.6300	2.2900	2.4000	-20.266%	9	952	-6.250%
2026-09-04	2.6000	3.0100	2.6000	3.0100	+21.862%	11	939	-25.249%
2026-09-03	2.0500	2.5000	2.0000	2.4700	+13.303%	38	939	-8.907%
2026-09-02	2.1800	2.1800	2.1800	2.1800	-4.386%	2	924	+3.211%
2026-09-01	3.1200	3.1200	2.2500	2.2800	+3.636%	36	925	-1.316%
2026-08-31	2.1300	2.3100	2.1300	2.2000	-8.333%	8	903	+2.273%
2026-08-28	2.3200	2.5700	2.3200	2.4000	+10.599%	58	899	-6.250%
2026-08-27	2.5800	2.5800	2.1700	2.1700	-22.776%	6	860	+3.687%
2026-08-26	2.1000	2.8600	2.1000	2.8100	+6.038%	206	859	-19.929%
2026-08-25	2.6300	2.7300	2.4000	2.6500	-14.516%	6	841	-15.094%
2026-08-24	3.3000	3.4500	3.1000	3.1000	-4.025%	284	841	-27.419%
2026-08-21	3.0000	3.2300	3.0000	3.2300	-0.615%	38	764	-30.341%
2026-08-20	3.3000	3.3000	3.2500	3.2500	-8.964%	2	737	-30.769%
2026-08-19	3.3000	3.9500	3.3000	3.5700	+15.161%	84	737	-36.975%
2026-08-18	3.1500	3.2000	3.0500	3.1000	+27.049%	53	713	-27.419%
2026-08-17	2.5000	2.9500	2.4400	2.4400	-17.288%	9	675	-7.787%
2026-08-14	2.7000	2.9500	2.7000	2.9500	+11.321%	7	667	-23.729%
2026-08-13	3.0000	3.0000	2.4200	2.6500	-7.018%	23	672	-15.094%
2026-08-12	2.8500	2.8500	2.8500	2.8500	+1.423%	1	660	-21.053%
2026-08-11	2.2500	2.8100	2.2500	2.8100	+27.149%	55	659	-19.929%
2026-08-10	1.9500	2.2100	1.9500	2.2100	+26.286%	16	644	+1.810%
2026-08-06	1.7500	1.7500	1.7500	1.7500	+4.167%	18	630	+28.571%
2026-08-05	1.8200	1.8200	1.6000	1.6800	-20.000%	39	612	+33.929%
2026-07-29	2.4000	2.4000	2.1000	2.1000	+4.478%	4	608	+7.143%
2026-07-28	1.8000	2.4100	1.8000	2.0100	+38.621%	9	604	+11.940%
2026-07-27	1.4900	1.4900	1.4500	1.4500	+22.881%	5	597	+55.172%
2026-07-24	1.1800	1.1800	1.1800	1.1800	+24.211%	1	592	+90.678%
2026-07-22	0.9500	0.9500	0.9500	0.9500	-36.242%	1	592	+136.842%
2026-07-17	1.4700	1.4900	1.4600	1.4900	-1.325%	23	591	+51.007%
2026-07-16	0.9000	1.5100	0.9000	1.5100	+69.663%	16	606	+49.007%
2026-07-15	0.8900	0.8900	0.8900	0.8900	-38.621%	1	594	+152.809%
2026-07-10	1.0200	1.4500	1.0200	1.4500	+20.833%	42	595	+55.172%
2026-07-08	1.2000	1.2000	1.2000	1.2000	-32.584%	2	553	+87.500%
2026-07-07	1.6900	1.7900	1.6900	1.7800	+26.241%	8	551	+26.404%
2026-07-06	1.4100	1.4100	1.4100	1.4100	+17.500%	2	546	+59.574%
2026-07-02	1.2000	1.2000	1.2000	1.2000	+33.333%	1	546	+87.500%
2026-07-01	0.9000	0.9000	0.9000	0.9000	+9.756%	1	546	+150.000%
2026-06-30	0.8200	0.8200	0.8200	0.8200	-18.812%	3	547	+174.390%
2026-06-29	1.0000	1.0600	1.0000	1.0100	+1.000%	4	550	+122.772%
2026-06-25	1.0000	1.0000	1.0000	1.0000	+21.951%	3	548	+125.000%
2026-06-24	0.8200	0.8200	0.8200	0.8200	-8.889%	2	545	+174.390%
2026-06-23	0.9000	0.9000	0.9000	0.9000	+18.421%	1	545	+150.000%
2026-06-22	0.7000	0.7600	0.7000	0.7600	-31.532%	17	545	+196.053%
2026-06-16	0.9500	1.1100	0.9500	1.1100	+11.000%	3	533	+102.703%
2026-06-15	1.0000	1.0000	1.0000	1.0000	-20.635%	3	533	+125.000%
2026-06-10	1.3100	1.3100	1.2600	1.2600	-23.636%	23	536	+78.571%
2026-06-09	1.5500	1.6500	1.5500	1.6500	+10.000%	3	525	+36.364%
2026-06-05	1.6200	1.6500	1.5000	1.5000	-7.407%	17	526	+50.000%
2026-06-04	1.2600	1.7500	1.2600	1.6200	+70.526%	39	525	+38.889%
2026-06-02	0.9500	0.9500	0.9500	0.9500	+35.714%	1	526	+136.842%
2026-05-29	0.9100	0.9100	0.7000	0.7000	-17.647%	61	525	+221.429%
2026-05-28	0.8500	0.8500	0.8500	0.8500	0.000%	15	529	+164.706%
2026-05-27	0.8400	0.8500	0.8400	0.8500	-24.107%	15	529	+164.706%
2026-05-19	1.1200	1.1200	1.1200	1.1200	+27.273%	5	514	+100.893%
2026-05-18	0.8600	0.8800	0.8300	0.8800	-12.000%	8	506	+155.682%
2026-05-14	1.0000	1.0000	1.0000	1.0000	+11.111%	5	506	+125.000%
2026-05-12	0.9000	0.9000	0.9000	0.9000	-2.174%	7	499	+150.000%
2026-05-08	0.9200	0.9200	0.9200	0.9200	+10.843%	1	499	+144.565%
2026-05-07	0.8300	0.8300	0.8300	0.8300	+15.278%	5	500	+171.084%
2026-05-05	0.7200	0.7200	0.7200	0.7200	-34.545%	1	497	+212.500%
2026-04-30	1.1000	1.1000	1.1000	1.1000	-17.293%	4	496	+104.545%
2026-04-21	1.7500	1.8000	1.3300	1.3300	-31.088%	5	491	+69.173%
2026-04-20	2.0500	2.0500	1.9300	1.9300	+22.930%	25	491	+16.580%
2026-04-17	1.5700	1.5700	1.5700	1.5700	-19.487%	1	471	+43.312%
2026-04-16	1.9500	1.9500	1.9500	1.9500	-22.000%	60	470	+15.385%
2026-04-13	2.0000	2.5000	2.0000	2.5000	+9.649%	2	410	-10.000%
2026-04-08	2.2800	2.2800	2.2800	2.2800	-15.556%	1	409	-1.316%
2026-04-06	2.7000	2.7000	2.7000	2.7000	-4.255%	1	409	-16.667%
2026-03-19	2.8200	2.8200	2.8200	2.8200	-6.000%	1	408	-20.213%
2026-03-16	3.0000	3.0000	3.0000	3.0000	-5.363%	5	408	-25.000%
2026-03-11	3.1700	3.1700	3.1700	3.1700	-17.016%	3	404	-29.022%
2026-03-10	3.8200	3.8200	3.8200	3.8200	-26.397%	2	404	-41.099%
2026-03-09	5.1900	5.1900	5.1900	5.1900	+0.193%	3	402	-56.647%
2026-03-05	5.1800	5.1800	5.1800	5.1800	-15.082%	2	402	-56.564%
2026-03-04	6.1000	6.1000	6.1000	6.1000	-9.630%	2	404	-63.115%
2026-03-03	6.2500	6.7500	6.2500	6.7500	+0.148%	4	402	-66.667%
2026-02-26	6.7400	6.7400	6.7400	6.7400	-11.780%	1	401	-66.617%
2026-02-23	7.6400	7.6400	7.6400	7.6400	+7.757%	1	401	-70.550%
2026-02-20	7.0900	7.0900	7.0900	7.0900	-24.574%	4	400	-68.265%
2026-02-13	9.4000	9.4000	9.4000	9.4000	-2.083%	1	403	-76.064%
2026-02-11	8.9800	9.6000	8.9800	9.6000	-5.975%	2	403	-76.563%
2026-02-04	10.2100	10.2100	10.2100	10.2100	-13.180%	3	404	-77.963%
2026-02-03	11.2700	12.0000	11.1200	11.7600	+15.181%	51	405	-80.867%
2026-01-30	10.2100	10.2100	10.2100	10.2100	+13.697%	2	374	-77.963%
2026-01-29	8.9800	8.9800	8.9800	8.9800	-7.803%	2	374	-74.944%
2026-01-26	9.7400	9.7400	9.7400	9.7400	+2.743%	8	374	-76.899%
2026-01-23	9.4800	9.4800	9.4800	9.4800	+20.000%	1	366	-76.266%
2026-01-20	7.9000	7.9000	7.9000	7.9000	+2.464%	3	366	-71.519%
2026-01-13	7.7100	7.7100	7.7100	7.7100	+2.390%	1	365	-70.817%
2026-01-12	7.6000	7.6000	7.5300	7.5300	-7.037%	2	365	-70.120%
2026-01-09	8.1000	8.1000	8.1000	8.1000	+17.733%	2	364	-72.222%
2026-01-02	6.5500	6.8800	6.5500	6.8800	-0.290%	4	362	-67.297%
2025-12-31	6.9900	6.9900	6.9000	6.9000	-10.506%	3	356	-67.391%
2025-12-22	7.7100	7.7100	7.7100	7.7100	-15.738%	1	355	-70.817%
2025-12-10	9.4000	9.4000	9.1500	9.1500	+2.809%	16	355	-75.410%
2025-12-08	8.9000	8.9000	8.9000	8.9000	-14.833%	3	359	-74.719%
2025-12-03	10.4500	10.4500	10.4500	10.4500	-2.154%	1	362	-78.469%
2025-11-24	10.6800	10.6800	10.6800	10.6800	+6.587%	1	361	-78.933%
2025-11-21	10.0200	10.0200	10.0200	10.0200	-4.571%	1	361	-77.545%
2025-11-19	10.8500	10.8500	10.5000	10.5000	-1.408%	4	360	-78.571%
2025-11-18	11.5200	11.5200	10.6500	10.6500	+26.786%	3	358	-78.873%
2025-11-14	8.4000	8.4000	8.4000	8.4000	+3.067%	350	355	-73.214%
2025-11-13	8.1500	8.1500	8.1500	8.1500	+14.466%	2	5	-72.393%
2025-11-11	7.1200	7.1200	7.1200	7.1200	0.000%	3	3	-68.399%