Dark

MDT20261218C95
MDT Dec 18 2026 95.00 Call (MDT261218C00095000)
option OPRA

EOD

Sep 17, 2026

3.50-3.047%(-0.11)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.6300	4.0000	3.1500	3.5000	-3.047%	81	1,529	0.000%
2026-09-16	4.6000	4.8200	3.6100	3.6100	-20.309%	29	1,466	-3.047%
2026-09-15	4.4500	4.8100	4.4500	4.5300	-1.522%	12	1,439	-22.737%
2026-09-14	4.1000	4.6000	4.0900	4.6000	+43.750%	31	1,428	-23.913%
2026-09-11	3.2000	3.2000	2.9500	3.2000	-8.571%	36	1,409	+9.375%
2026-09-10	3.5000	3.5000	3.5000	3.5000	-14.634%	2	1,388	0.000%
2026-09-09	4.5000	4.5000	4.1000	4.1000	-6.818%	23	1,388	-14.634%
2026-09-08	4.2900	4.4000	3.8500	4.4000	-13.894%	97	1,372	-20.455%
2026-09-04	4.4000	5.3000	4.4000	5.1100	+21.667%	27	1,318	-31.507%
2026-09-03	3.5000	4.2000	3.4000	4.2000	+9.091%	24	1,318	-16.667%
2026-09-02	4.2500	5.1500	3.8500	3.8500	-4.938%	142	1,315	-9.091%
2026-09-01	4.3800	4.3800	3.6000	4.0500	+8.000%	57	1,278	-13.580%
2026-08-31	3.7100	3.8200	3.7100	3.7500	-3.101%	6	1,268	-6.667%
2026-08-28	3.8700	3.8700	3.8700	3.8700	-5.610%	2	1,264	-9.561%
2026-08-27	3.8500	4.3000	3.8500	4.1000	-8.889%	286	1,264	-14.634%
2026-08-26	4.2700	4.5000	4.2700	4.5000	+3.448%	13	1,292	-22.222%
2026-08-25	4.4000	4.4000	4.3200	4.3500	-11.405%	8	1,283	-19.540%
2026-08-24	5.1000	5.2100	4.9100	4.9100	+1.446%	5	1,280	-28.717%
2026-08-21	4.9500	4.9500	4.8000	4.8400	+2.979%	5	1,278	-27.686%
2026-08-20	5.6000	5.6000	4.7000	4.7000	-13.761%	6	1,275	-25.532%
2026-08-19	5.3000	6.0000	5.2100	5.4500	+10.101%	823	1,273	-35.780%
2026-08-18	4.8000	4.9500	4.7500	4.9500	+19.277%	18	535	-29.293%
2026-08-17	4.0000	4.1500	4.0000	4.1500	-6.742%	6	531	-15.663%
2026-08-14	4.7400	4.7400	4.4500	4.4500	+6.715%	8	526	-21.348%
2026-08-13	4.4700	4.5900	4.1700	4.1700	-4.138%	42	518	-16.067%
2026-08-11	3.3000	4.3500	3.3000	4.3500	+22.881%	16	478	-19.540%
2026-08-10	3.2000	3.5400	3.2000	3.5400	+18.000%	4	477	-1.130%
2026-08-06	3.0000	3.0000	3.0000	3.0000	+9.091%	2	476	+16.667%
2026-08-05	3.0500	3.0500	2.7500	2.7500	-5.172%	8	474	+27.273%
2026-08-03	3.0800	3.0800	2.9000	2.9000	+11.538%	2	475	+20.690%
2026-07-31	2.3000	2.6000	2.3000	2.6000	-20.000%	8	476	+34.615%
2026-07-29	3.5000	3.5000	3.2500	3.2500	0.000%	5	468	+7.692%
2026-07-28	3.4500	3.7500	3.2500	3.2500	+26.953%	112	465	+7.692%
2026-07-27	2.4600	2.5600	2.4600	2.5600	+21.905%	2	416	+36.719%
2026-07-24	2.0000	2.2000	2.0000	2.1000	-14.634%	4	414	+66.667%
2026-07-20	2.2100	2.4600	2.2100	2.4600	+13.889%	36	413	+42.276%
2026-07-17	2.2000	2.2000	2.1600	2.1600	+72.800%	2	410	+62.037%
2026-07-14	1.3800	1.3800	1.2500	1.2500	-42.661%	20	409	+180.000%
2026-07-13	2.0700	2.1800	2.0700	2.1800	+6.341%	41	427	+60.550%
2026-07-10	2.0500	2.0500	2.0500	2.0500	+7.895%	24	426	+70.732%
2026-07-08	1.9700	1.9700	1.9000	1.9000	-26.923%	4	402	+84.211%
2026-07-07	3.0100	3.1500	2.5700	2.6000	+6.557%	22	399	+34.615%
2026-07-06	2.5600	2.5600	2.4400	2.4400	+14.019%	2	382	+43.443%
2026-07-02	2.1400	2.1400	2.1400	2.1400	+71.200%	1	381	+63.551%
2026-07-01	1.2500	1.2500	1.2500	1.2500	-10.714%	13	381	+180.000%
2026-06-30	1.4000	1.4000	1.4000	1.4000	-21.348%	1	368	+150.000%
2026-06-29	1.5300	1.7800	1.5300	1.7800	-1.111%	2	368	+96.629%
2026-06-25	1.8000	1.8000	1.8000	1.8000	+11.801%	1	369	+94.444%
2026-06-24	1.6100	1.6100	1.6100	1.6100	+7.333%	1	370	+117.391%
2026-06-23	1.5000	1.5000	1.5000	1.5000	+8.696%	15	369	+133.333%
2026-06-22	1.3000	1.3900	1.2000	1.3800	+15.000%	36	354	+153.623%
2026-06-18	1.2000	1.2000	1.2000	1.2000	-22.078%	2	340	+191.667%
2026-06-17	1.5300	1.5500	1.5300	1.5400	-18.085%	4	340	+127.273%
2026-06-16	1.8800	1.8800	1.8800	1.8800	+28.767%	1	340	+86.170%
2026-06-15	2.0000	2.0000	1.4600	1.4600	-3.947%	7	340	+139.726%
2026-06-12	1.5200	1.5200	1.5200	1.5200	-27.273%	5	335	+130.263%
2026-06-10	2.1300	2.1300	2.0900	2.0900	-15.385%	2	330	+67.464%
2026-06-09	2.2500	2.4700	2.2500	2.4700	+23.500%	3	328	+41.700%
2026-06-05	2.0000	2.0000	2.0000	2.0000	-20.319%	10	327	+75.000%
2026-06-04	2.1500	2.5100	2.1500	2.5100	+69.595%	22	318	+39.442%
2026-06-03	1.4500	1.5000	1.4500	1.4800	+34.545%	11	329	+136.486%
2026-06-01	0.9400	1.2800	0.9400	1.1000	0.000%	8	319	+218.182%
2026-05-29	1.1400	1.1400	1.1000	1.1000	-21.986%	2	317	+218.182%
2026-05-27	1.4800	1.4800	1.4000	1.4100	-7.237%	4	317	+148.227%
2026-05-26	1.5200	1.5200	1.5200	1.5200	-16.022%	14	317	+130.263%
2026-05-22	1.7100	1.8100	1.7100	1.8100	+8.383%	8	303	+93.370%
2026-05-21	1.4500	1.6700	1.4500	1.6700	+6.369%	178	301	+109.581%
2026-05-20	1.5700	1.5700	1.5700	1.5700	-16.489%	2	301	+122.930%
2026-05-19	1.8600	1.8800	1.8400	1.8800	+24.503%	22	105	+86.170%
2026-05-18	1.5100	1.5100	1.5100	1.5100	+10.219%	1	105	+131.788%
2026-05-14	1.3800	1.3800	1.3700	1.3700	-8.667%	4	105	+155.474%
2026-05-12	1.3200	1.5000	1.3200	1.5000	+3.448%	2	101	+133.333%
2026-05-08	1.4500	1.4500	1.4500	1.4500	+2.837%	1	101	+141.379%
2026-05-05	1.4100	1.4100	1.4100	1.4100	-11.875%	1	100	+148.227%
2026-05-04	1.6000	1.6000	1.6000	1.6000	-16.667%	1	101	+118.750%
2026-05-01	1.9200	1.9200	1.8900	1.9200	+2.128%	11	93	+82.292%
2026-04-29	1.8900	1.8900	1.8800	1.8800	-27.692%	2	93	+86.170%
2026-04-24	2.6000	2.6000	2.6000	2.6000	+10.169%	1	92	+34.615%
2026-04-22	2.6500	2.6500	2.3600	2.3600	-27.385%	4	92	+48.305%
2026-04-20	3.2600	3.2600	2.9800	3.2500	0.000%	4	89	+7.692%
2026-04-17	3.4000	3.4000	3.2500	3.2500	-7.143%	28	85	+7.692%
2026-04-16	3.5000	3.5000	3.5000	3.5000	-3.581%	7	64	0.000%
2026-04-08	3.6300	3.6300	3.6300	3.6300	-13.571%	1	57	-3.581%
2026-04-07	4.2000	4.2000	4.2000	4.2000	-2.326%	15	56	-16.667%
2026-04-01	4.3000	4.3000	4.3000	4.3000	-4.656%	4	56	-18.605%
2026-03-13	4.4300	4.6500	4.4300	4.5100	-22.906%	18	59	-22.395%
2026-03-10	5.7500	5.8500	5.1500	5.8500	-0.341%	19	43	-40.171%
2026-03-09	5.6600	5.8700	5.6600	5.8700	-39.980%	5	28	-40.375%
2026-02-17	9.7800	9.7800	9.7800	9.7800	-2.200%	1	23	-64.213%
2026-01-20	10.0000	10.0000	10.0000	10.0000	+1.010%	1	22	-65.000%
2026-01-12	9.9000	9.9000	9.9000	9.9000	-14.434%	1	22	-64.646%
2026-01-07	11.5700	11.5700	11.5700	11.5700	-1.448%	2	21	-69.749%
2026-01-06	11.7000	11.7400	11.7000	11.7400	+22.803%	4	21	-70.187%
2025-12-29	9.5600	9.5600	9.5600	9.5600	-1.747%	1	21	-63.389%
2025-12-26	9.7300	9.7300	9.7300	9.7300	-2.991%	1	22	-64.029%
2025-12-24	10.0300	10.0300	10.0300	10.0300	-26.412%	2	19	-65.105%
2025-11-19	13.6300	13.6300	13.6300	13.6300	+0.963%	1	19	-74.321%
2025-11-18	13.5000	13.5000	13.5000	13.5000	+25.116%	1	18	-74.074%
2025-11-17	10.7900	10.7900	10.7900	10.7900	+4.251%	8	17	-67.563%
2025-11-13	10.3500	10.3500	10.3500	10.3500	0.000%	9	9	-66.184%