Dark

MDT20261218C85
MDT Dec 18 2026 85.00 Call (MDT261218C00085000)
option OPRA

EOD

Sep 16, 2026

11.00+1.664%(+0.18)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	11.0000	11.0000	11.0000	11.0000	+1.664%	12	6,487	0.000%
2026-09-15	9.5500	11.1300	9.5500	10.8200	+11.317%	25	6,475	+1.664%
2026-09-14	9.7200	9.7200	9.7200	9.7200	+8.603%	1	6,470	+13.169%
2026-09-11	8.9500	8.9500	8.9500	8.9500	-9.596%	1	6,469	+22.905%
2026-09-09	9.9000	9.9000	9.9000	9.9000	-1.883%	1	6,468	+11.111%
2026-09-08	10.0900	10.0900	10.0900	10.0900	-10.708%	1	6,468	+9.019%
2026-09-04	10.9000	11.3000	10.9000	11.3000	+18.077%	3	6,468	-2.655%
2026-09-03	9.0400	9.5700	9.0400	9.5700	-13.394%	6	6,468	+14.943%
2026-09-02	10.4200	11.0500	10.4200	11.0500	+8.333%	2	6,465	-0.452%
2026-09-01	10.2000	10.2000	10.2000	10.2000	+16.838%	1	6,465	+7.843%
2026-08-31	8.9500	9.0500	8.7000	8.7300	-4.694%	6	6,464	+26.002%
2026-08-28	8.9500	9.3000	8.8300	9.1600	-0.218%	17	6,467	+20.087%
2026-08-27	9.2000	9.3500	9.1800	9.1800	-15.857%	29	6,481	+19.826%
2026-08-24	10.9100	10.9100	10.9100	10.9100	-1.712%	1	6,505	+0.825%
2026-08-21	11.1000	11.1000	11.1000	11.1000	-3.141%	2	6,505	-0.901%
2026-08-19	11.6500	11.6500	11.3500	11.4600	+9.143%	21	6,505	-4.014%
2026-08-18	10.5700	10.5700	10.4600	10.5000	+10.410%	7	6,502	+4.762%
2026-08-17	9.5100	9.5100	9.5100	9.5100	-3.939%	4	6,505	+15.668%
2026-08-14	8.8500	9.9000	8.8500	9.9000	+2.591%	4	6,505	+11.111%
2026-08-13	9.6500	9.6500	9.6500	9.6500	+3.209%	1	6,505	+13.990%
2026-08-12	8.1500	9.3500	8.1500	9.3500	-1.579%	7	6,505	+17.647%
2026-08-11	8.6500	9.5000	8.6500	9.5000	+15.152%	42	6,512	+15.789%
2026-08-10	7.0000	8.2500	7.0000	8.2500	+16.034%	5	6,549	+33.333%
2026-08-07	6.6500	7.1100	6.6500	7.1100	-0.559%	17	6,548	+54.712%
2026-08-05	7.1500	7.1500	7.1500	7.1500	+4.685%	2	6,539	+53.846%
2026-08-04	6.8300	6.8300	6.8300	6.8300	-3.803%	15	6,537	+61.054%
2026-08-03	6.9000	7.1000	6.8500	7.1000	-0.838%	12,000	6,525	+54.930%
2026-07-30	7.0000	7.1600	7.0000	7.1600	-7.013%	21	12,353	+53.631%
2026-07-29	7.4500	7.7000	7.3900	7.7000	+1.316%	7	12,333	+42.857%
2026-07-28	8.0000	8.8000	7.5500	7.6000	+25.000%	37	12,337	+44.737%
2026-07-27	5.7600	6.0800	5.7600	6.0800	+13.858%	2	12,372	+80.921%
2026-07-24	5.3000	5.4000	5.3000	5.3400	+14.839%	9	12,372	+105.993%
2026-07-22	4.6500	4.6500	4.6500	4.6500	+2.198%	5	12,374	+136.559%
2026-07-21	5.2000	5.2000	4.5500	4.5500	-21.552%	7	12,371	+141.758%
2026-07-20	5.8500	5.8500	5.8000	5.8000	+8.411%	12	12,373	+89.655%
2026-07-17	6.0000	6.0000	5.3500	5.3500	-6.957%	16	12,371	+105.607%
2026-07-16	6.0000	6.0000	5.5700	5.7500	+19.792%	44	12,372	+91.304%
2026-07-15	4.8000	4.8000	4.8000	4.8000	+25.326%	1	12,346	+129.167%
2026-07-14	4.8000	4.8000	3.8300	3.8300	-35.085%	12	12,347	+187.206%
2026-07-13	6.0000	6.0000	5.7000	5.9000	-1.667%	31	12,346	+86.441%
2026-07-10	5.4900	6.0000	5.4900	6.0000	+16.959%	6	12,339	+83.333%
2026-07-09	5.1300	5.1300	5.1300	5.1300	+0.588%	1	12,339	+114.425%
2026-07-08	5.4300	5.4300	5.1000	5.1000	-18.269%	3	12,339	+115.686%
2026-07-07	6.2500	7.2500	6.0000	6.2400	+9.474%	124	12,337	+76.282%
2026-07-06	5.7100	5.8000	4.8000	5.7000	+5.556%	7	12,290	+92.982%
2026-07-02	4.6000	5.4000	4.5500	5.4000	+35.000%	6	12,293	+103.704%
2026-07-01	4.1000	4.1000	4.0000	4.0000	+17.647%	2	12,293	+175.000%
2026-06-30	4.0000	4.0000	3.4000	3.4000	-24.444%	3	12,294	+223.529%
2026-06-29	4.7900	4.7900	4.5000	4.5000	+3.448%	3	12,292	+144.444%
2026-06-26	4.7700	4.7700	4.3500	4.3500	-13.000%	7	12,291	+152.874%
2026-06-25	5.0000	5.0000	5.0000	5.0000	+21.655%	1	12,294	+120.000%
2026-06-24	4.5000	4.5000	4.0000	4.1100	-2.607%	22	12,295	+167.640%
2026-06-23	4.1000	4.2200	4.1000	4.2200	+18.873%	7	12,290	+160.664%
2026-06-22	3.5500	3.8100	3.4700	3.5500	+1.429%	19	12,288	+209.859%
2026-06-18	3.5000	3.5000	3.5000	3.5000	+9.375%	1	12,296	+214.286%
2026-06-17	4.4000	4.4000	2.9000	3.2000	-29.047%	12,016	12,296	+243.750%
2026-06-16	4.5100	4.6800	4.2900	4.5100	+2.500%	4	12,296	+143.902%
2026-06-15	4.4000	4.4000	4.4000	4.4000	-3.297%	1	12,297	+150.000%
2026-06-11	4.4500	4.7000	4.4500	4.5500	-8.081%	14	12,297	+141.758%
2026-06-10	5.4000	5.4000	4.9500	4.9500	-10.811%	22	12,293	+122.222%
2026-06-09	5.2700	5.7500	5.2700	5.5500	+11.222%	6	12,271	+98.198%
2026-06-08	5.0000	5.0500	4.7500	4.9900	-9.273%	7	12,273	+120.441%
2026-06-05	5.6500	5.8000	5.3500	5.5000	-1.786%	103	12,277	+100.000%
2026-06-04	4.9500	6.0100	4.9500	5.6000	+40.000%	134	12,370	+96.429%
2026-06-03	3.5000	4.0000	3.3000	4.0000	+43.369%	41	12,313	+175.000%
2026-06-02	2.8100	3.0300	2.7000	2.7900	-7.000%	24	12,343	+294.265%
2026-06-01	2.6900	3.0600	2.6900	3.0000	-10.448%	11	12,349	+266.667%
2026-05-29	3.0000	3.3500	3.0000	3.3500	+3.077%	55	12,341	+228.358%
2026-05-28	3.1500	3.3500	3.1500	3.2500	-2.985%	24	12,335	+238.462%
2026-05-27	3.8000	3.8000	3.3500	3.3500	-9.459%	5	12,352	+228.358%
2026-05-26	3.7000	3.8000	3.7000	3.7000	-12.941%	12	12,348	+197.297%
2026-05-22	4.2000	4.3000	4.2000	4.2500	+6.250%	18	12,356	+158.824%
2026-05-21	4.0000	4.0000	4.0000	4.0000	+2.564%	10	12,372	+175.000%
2026-05-20	4.2500	4.3000	3.9000	3.9000	-10.959%	8	12,372	+182.051%
2026-05-19	3.9500	4.5000	3.7500	4.3800	+16.800%	121	12,366	+151.142%
2026-05-18	3.6400	3.8900	3.6400	3.7500	-1.316%	37	12,366	+193.333%
2026-05-15	3.7000	3.8000	3.5100	3.8000	+5.556%	33	12,366	+189.474%
2026-05-14	3.5500	3.7500	3.5500	3.6000	+2.857%	11	12,368	+205.556%
2026-05-13	3.3500	3.6000	3.3500	3.5000	-5.405%	6,085	6,325	+214.286%
2026-05-12	3.0000	3.7000	3.0000	3.7000	+24.579%	9	6,325	+197.297%
2026-05-11	2.8600	3.5000	2.7900	2.9700	-25.750%	6,278	6,325	+270.370%
2026-05-04	4.0000	4.0000	4.0000	4.0000	-14.894%	5	54	+175.000%
2026-04-29	4.7000	4.7000	4.7000	4.7000	-16.071%	1	54	+134.043%
2026-04-28	6.3000	6.3000	5.6000	5.6000	-12.500%	2	54	+96.429%
2026-04-27	6.4000	6.4000	6.4000	6.4000	-14.894%	1	52	+71.875%
2026-04-16	7.9500	7.9500	7.5200	7.5200	-14.932%	2	51	+46.277%
2026-04-10	8.8400	8.8400	8.8400	8.8400	+3.634%	1	50	+24.434%
2026-03-31	8.5300	8.5300	8.5300	8.5300	-5.222%	1	51	+28.957%
2026-03-27	9.0000	9.0000	9.0000	9.0000	+4.651%	10	50	+22.222%
2026-03-25	8.6000	8.6000	8.6000	8.6000	+4.242%	1	50	+27.907%
2026-03-20	8.4000	8.4000	8.2500	8.2500	-5.714%	29	49	+33.333%
2026-03-19	8.7500	8.7500	8.7500	8.7500	-10.256%	1	49	+25.714%
2026-03-13	9.4700	9.7500	9.4700	9.7500	-36.482%	40	50	+12.821%
2026-03-04	15.3500	15.3500	15.3500	15.3500	-10.443%	6	17	-28.339%
2026-01-09	17.1400	17.1400	17.1400	17.1400	-17.596%	1	11	-35.823%
2025-12-05	20.8000	20.8000	20.8000	20.8000	-1.887%	8	10	-47.115%
2025-12-02	21.2000	21.2000	21.2000	21.2000	+33.082%	1	2	-48.113%
2025-11-12	15.9300	15.9300	15.9300	15.9300	+37.922%	1	1	-30.948%
2025-11-05	11.5500	11.5500	11.5500	11.5500	0.000%	1	1	-4.762%