Dark

MDT20261218C80
MDT Dec 18 2026 80.00 Call (MDT261218C00080000)
option OPRA

EOD

Sep 16, 2026

15.00+7.143%(+1.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	14.9000	15.0000	14.8000	15.0000	+7.143%	3	957	0.000%
2026-09-15	14.0000	14.0000	14.0000	14.0000	+16.667%	1	957	+7.143%
2026-09-11	11.9900	12.0000	11.9900	12.0000	-8.327%	4	957	+25.000%
2026-09-09	13.7000	13.7000	13.0900	13.0900	-6.098%	6	955	+14.591%
2026-09-08	13.9400	13.9400	13.9400	13.9400	+6.412%	10	955	+7.604%
2026-09-03	13.8000	13.8000	13.1000	13.1000	-6.828%	8	962	+14.504%
2026-09-02	14.4400	15.0000	14.0600	14.0600	+4.925%	7	969	+6.686%
2026-09-01	15.0500	15.0500	13.3600	13.4000	+8.502%	11	971	+11.940%
2026-08-31	12.5000	12.5000	12.3500	12.3500	-3.137%	3	973	+21.457%
2026-08-28	11.9500	12.7500	11.9500	12.7500	-6.593%	2	973	+17.647%
2026-08-26	12.8300	13.6500	12.8300	13.6500	+3.019%	6	974	+9.890%
2026-08-25	12.4500	13.5500	12.4500	13.2500	-9.556%	10	980	+13.208%
2026-08-21	13.0000	14.6500	13.0000	14.6500	-4.870%	4	986	+2.389%
2026-08-20	15.4000	15.4000	15.4000	15.4000	-0.324%	10	986	-2.597%
2026-08-19	15.2500	15.5000	15.2000	15.4500	+7.292%	42	976	-2.913%
2026-08-18	14.2600	14.4000	13.8200	14.4000	+9.339%	20	996	+4.167%
2026-08-14	13.2100	13.8600	12.9000	13.1700	+3.294%	25	1,007	+13.895%
2026-08-13	13.2000	13.2000	12.7500	12.7500	+1.432%	7	1,013	+17.647%
2026-08-12	11.6000	13.2000	11.6000	12.5700	-1.797%	4	1,016	+19.332%
2026-08-11	12.3500	12.8000	12.3500	12.8000	+8.475%	72	1,016	+17.188%
2026-08-10	10.6000	11.8000	10.6000	11.8000	+23.302%	8	1,031	+27.119%
2026-08-07	9.5700	9.5700	9.5700	9.5700	-6.176%	2	1,033	+56.740%
2026-08-06	9.9500	10.2000	9.9500	10.2000	+7.030%	6	1,033	+47.059%
2026-08-05	9.5300	9.5300	9.5300	9.5300	-2.256%	10	1,034	+57.398%
2026-08-04	9.6500	9.7500	9.6500	9.7500	-2.500%	5	1,044	+53.846%
2026-08-03	10.0000	10.0000	10.0000	10.0000	+20.192%	1	1,048	+50.000%
2026-07-31	8.3200	8.3200	8.3200	8.3200	-13.333%	1	1,049	+80.288%
2026-07-30	9.6000	9.6000	9.6000	9.6000	-17.597%	100	1,049	+56.250%
2026-07-29	10.4200	11.6500	10.4200	11.6500	+9.390%	10	1,149	+28.755%
2026-07-28	10.5000	12.0000	10.5000	10.6500	+18.333%	144	1,158	+40.845%
2026-07-27	8.7100	9.1000	8.7100	9.0000	+11.111%	18	1,221	+66.667%
2026-07-24	7.2500	8.2200	7.2500	8.1000	+7.713%	5	1,223	+85.185%
2026-07-23	7.4900	7.5200	7.4900	7.5200	+2.873%	2	1,228	+99.468%
2026-07-22	7.3100	7.3100	7.3100	7.3100	-5.677%	2	1,227	+105.198%
2026-07-21	7.4000	7.7500	7.4000	7.7500	-8.284%	68	1,225	+93.548%
2026-07-20	8.2500	8.6500	8.2500	8.4500	+3.049%	20	1,206	+77.515%
2026-07-17	8.2400	9.0000	7.9500	8.2000	-3.529%	37	1,190	+82.927%
2026-07-16	8.3100	8.8500	8.0000	8.5000	+25.000%	22	1,204	+76.471%
2026-07-15	6.7500	6.8000	6.7500	6.8000	+21.429%	3	1,214	+120.588%
2026-07-14	7.2500	7.2500	5.5800	5.6000	-34.503%	23	1,214	+167.857%
2026-07-13	8.7100	8.7100	8.5500	8.5500	0.000%	15	1,203	+75.439%
2026-07-10	7.8900	8.6000	7.8900	8.5500	+15.074%	18	1,214	+75.439%
2026-07-08	7.6500	7.7700	7.4300	7.4300	-15.950%	26	1,224	+101.884%
2026-07-07	9.5500	9.7700	8.8400	8.8400	+4.122%	13	1,229	+69.683%
2026-07-06	7.7500	8.5000	7.5400	8.4900	+2.289%	37	1,235	+76.678%
2026-07-02	7.8000	8.3000	7.8000	8.3000	+44.348%	14	1,252	+80.723%
2026-07-01	6.3500	6.3500	5.7500	5.7500	+4.545%	32	1,252	+160.870%
2026-06-30	6.2500	6.2500	5.5000	5.5000	-18.519%	4	1,238	+172.727%
2026-06-29	7.1000	7.2400	6.7000	6.7500	-1.460%	83	1,239	+122.222%
2026-06-26	5.6500	6.8500	5.6500	6.8500	-8.054%	9	1,207	+118.978%
2026-06-25	7.4500	7.4500	7.4500	7.4500	+15.504%	4	1,206	+101.342%
2026-06-24	6.9200	6.9500	6.2000	6.4500	+0.781%	77	1,206	+132.558%
2026-06-23	6.2000	6.4000	6.2000	6.4000	+14.901%	12	1,146	+134.375%
2026-06-22	6.0000	6.0000	5.2500	5.5700	-2.281%	11	1,144	+169.300%
2026-06-18	5.2500	5.7000	5.2500	5.7000	+11.111%	52	1,127	+163.158%
2026-06-17	6.4800	6.4800	4.9000	5.1300	-22.273%	15	1,127	+192.398%
2026-06-16	6.6000	6.6000	6.6000	6.6000	+1.538%	1	1,127	+127.273%
2026-06-15	6.3000	6.5000	6.3000	6.5000	+1.246%	12	1,127	+130.769%
2026-06-12	6.5000	6.5000	6.2500	6.4200	-6.957%	32	1,136	+133.645%
2026-06-11	6.7000	6.9900	6.6500	6.9000	-4.167%	46	1,117	+117.391%
2026-06-10	7.8000	7.8000	6.9100	7.2000	-7.097%	23	1,106	+108.333%
2026-06-09	8.0000	8.0000	7.7500	7.7500	+8.392%	9	1,086	+93.548%
2026-06-08	6.9000	7.4500	6.9000	7.1500	-6.536%	9	1,091	+109.790%
2026-06-05	7.9000	8.4000	7.6500	7.6500	-3.774%	60	1,092	+96.078%
2026-06-04	6.5000	8.8900	6.5000	7.9500	+34.746%	361	1,074	+88.679%
2026-06-03	5.0000	6.0000	5.0000	5.9000	+47.500%	67	1,329	+154.237%
2026-06-02	4.5000	4.5000	4.0000	4.0000	-5.882%	26	1,351	+275.000%
2026-06-01	4.2500	4.5000	4.1500	4.2500	+3.659%	43	1,352	+252.941%
2026-05-29	4.8000	4.8000	4.1000	4.1000	-12.951%	25	1,334	+265.854%
2026-05-28	4.9000	4.9500	4.7000	4.7100	-6.362%	176	1,333	+218.471%
2026-05-27	5.7500	6.2500	4.9500	5.0300	-10.973%	687	1,265	+198.211%
2026-05-26	6.1500	6.1500	5.5300	5.6500	-9.600%	20	1,135	+165.487%
2026-05-22	5.8100	6.6800	5.8100	6.2500	+2.459%	29	1,147	+140.000%
2026-05-21	5.7500	6.1500	5.7000	6.1000	+0.826%	143	1,141	+145.902%
2026-05-20	6.3000	6.4700	5.7500	6.0500	-7.634%	224	1,141	+147.934%
2026-05-19	6.2300	6.5500	6.1500	6.5500	+17.806%	766	41	+129.008%
2026-05-18	5.2500	5.5600	5.2500	5.5600	+2.963%	10	41	+169.784%
2026-05-14	5.4000	5.4000	5.4000	5.4000	+0.935%	1	41	+177.778%
2026-05-13	4.5500	5.3500	4.5500	5.3500	-1.654%	12	31	+180.374%
2026-05-12	4.8500	5.5400	4.8500	5.4400	+14.526%	4	31	+175.735%
2026-05-11	5.5000	5.5000	4.2100	4.7500	-16.667%	5	31	+215.789%
2026-05-07	5.7000	5.7000	5.7000	5.7000	+0.352%	2	22	+163.158%
2026-05-05	5.6800	5.6800	5.6800	5.6800	-34.562%	1	20	+164.085%
2026-04-22	8.6800	8.6800	8.6800	8.6800	+0.930%	11	19	+72.811%
2026-04-21	8.6000	8.6000	8.6000	8.6000	-20.370%	5	4	+74.419%
2026-04-20	10.8000	10.8000	10.8000	10.8000	-2.527%	1	4	+38.889%
2026-04-15	11.0800	11.0800	11.0800	11.0800	-3.652%	3	3	+35.379%
2026-04-13	11.5000	11.5000	11.5000	11.5000	0.000%	3	3	+30.435%