Dark

MDGL
Madrigal Pharmaceuticals, Inc. Common Stock
stock NASDAQ

At Close

Aug 20, 2026 3:59:58 PM EDT

519.53USD-3.819%(-20.63)264,368

493.05Bid 545.79Ask 52.74Spread

Pre-market

0.00USD-100.000%(-540.16)0

After-hours

Aug 20, 2026 4:06:30 PM EDT

520.32USD+0.152%(+0.79)27,328

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Apr 16, 2027 Dec 17, 2027

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
137	883	124	1,419

MDGL Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

MDGL Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

MDGL Aug 21, 2026 Exp. - Max Pain @ $510.00

Puts

Calls

MDGL Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
810 C	1.00	0%	1	1	07-23	MDGL260821C00810000
800 C	0	0%	0			MDGL260821C00800000
790 C	0.90	-40.00%	2	3	07-24	MDGL260821C00790000
780 C	0	0%	0			MDGL260821C00780000
770 C	0	0%	0			MDGL260821C00770000
760 C	1.55	0%	15	15	07-27	MDGL260821C00760000
750 C	0	0%	0			MDGL260821C00750000
740 C	0	0%	0			MDGL260821C00740000
730 C	2.60	0%	1	1	07-22	MDGL260821C00730000
720 C	4.38	0%	1	1	07-17	MDGL260821C00720000
710 C	0	0%	0			MDGL260821C00710000
700 C	0.25	0.00%	1	29	08-13	MDGL260821C00700000
690 C	8.60	0%	1	1	07-08	MDGL260821C00690000
680 C	0.05	-99.02%	2	3	08-19	MDGL260821C00680000
670 C	0.05	-76.19%	1	8	08-18	MDGL260821C00670000
660 C	0.10	-75.00%	27	58	08-19	MDGL260821C00660000
650 C	0.10	-87.50%	2	149	08-19	MDGL260821C00650000
640 C	0.84	+154.55%	2	7	08-05	MDGL260821C00640000
630 C	0.10	-71.43%	29	46	08-19	MDGL260821C00630000
620 C	0.25	-79.51%	1	61	08-14	MDGL260821C00620000
610 C	1.05	+90.91%	3	5	08-05	MDGL260821C00610000
600 C	0.35	+250.00%	80	324	08-19	MDGL260821C00600000
590 C	0.24	-90.40%	1	20	08-10	MDGL260821C00590000
580 C	0.60	+20.00%	1	38	08-19	MDGL260821C00580000
570 C	0.65	-56.67%	4	9	08-19	MDGL260821C00570000
560 C	1.00	-63.64%	2	9	08-18	MDGL260821C00560000
550 C	3.30	+78.38%	20	52	08-19	MDGL260821C00550000
540 C	5.60	-40.43%	3	15	08-19	MDGL260821C00540000
530 C	12.60	+152.00%	2	15	08-19	MDGL260821C00530000
520 C	12.20	+148.98%	1	13	08-17	MDGL260821C00520000
510 C	25.50	+6.25%	1	10	08-19	MDGL260821C00510000
500 C	39.30	+51.15%	1	24	08-19	MDGL260821C00500000
490 C	37.42	+21.41%	1	5	08-18	MDGL260821C00490000
480 C	55.00	+37.50%	6	18	08-19	MDGL260821C00480000
470 C	35.00	+29.58%	3	4	08-04	MDGL260821C00470000
460 C	56.18	+66.76%	1	9	08-10	MDGL260821C00460000
450 C	43.00	0%	2	0	07-30	MDGL260821C00450000
440 C	100.00	0%	1	1	06-26	MDGL260821C00440000
430 C	54.00	0%	1	1	07-30	MDGL260821C00430000
420 C	110.00	-8.14%	1	20	08-19	MDGL260821C00420000
410 C	129.15	-6.87%	15	20	07-28	MDGL260821C00410000
400 C	0	0%	0			MDGL260821C00400000
390 C	144.64	-12.51%	2	2	08-19	MDGL260821C00390000
380 C	107.00	-28.67%	1	1	07-30	MDGL260821C00380000
370 C	157.00	0%	1	1	08-19	MDGL260821C00370000
360 C	167.00	+38.02%	1	7	08-19	MDGL260821C00360000
350 C	127.00	-2.76%	1	5	07-31	MDGL260821C00350000
340 C	146.00	-22.34%	2	1	07-30	MDGL260821C00340000
330 C	151.00	0%	5	5	07-30	MDGL260821C00330000
320 C	215.00	+34.12%	1	3	08-13	MDGL260821C00320000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
810 P	278.00	0%	1	0	07-13	MDGL260821P00810000
800 P	268.00	0%	1	0	07-13	MDGL260821P00800000
790 P	0	0%	0			MDGL260821P00790000
780 P	0	0%	0			MDGL260821P00780000
770 P	0	0%	0			MDGL260821P00770000
760 P	0	0%	0			MDGL260821P00760000
750 P	0	0%	0			MDGL260821P00750000
740 P	0	0%	0			MDGL260821P00740000
730 P	0	0%	0			MDGL260821P00730000
720 P	0	0%	0			MDGL260821P00720000
710 P	0	0%	0			MDGL260821P00710000
700 P	187.10	0%	1	1	06-26	MDGL260821P00700000
690 P	0	0%	0			MDGL260821P00690000
680 P	0	0%	0			MDGL260821P00680000
670 P	0	0%	0			MDGL260821P00670000
660 P	0	0%	0			MDGL260821P00660000
650 P	139.30	-13.18%	2	2	08-04	MDGL260821P00650000
640 P	129.40	-14.05%	2	3	08-04	MDGL260821P00640000
630 P	146.00	0%	1	0	07-30	MDGL260821P00630000
620 P	144.40	0%	3	3	07-30	MDGL260821P00620000
610 P	126.00	0%	1	1	07-30	MDGL260821P00610000
600 P	0	0%	0			MDGL260821P00600000
590 P	110.00	0%	1	1	07-30	MDGL260821P00590000
580 P	0	0%	0			MDGL260821P00580000
570 P	91.00	0%	1	1	07-30	MDGL260821P00570000
560 P	80.80	+80.04%	2	18	07-31	MDGL260821P00560000
550 P	70.00	+94.44%	3	4	07-31	MDGL260821P00550000
540 P	70.40	+125.64%	1	22	07-30	MDGL260821P00540000
530 P	15.00	+51.67%	4	6	08-13	MDGL260821P00530000
520 P	23.50	+164.04%	3	62	08-14	MDGL260821P00520000
510 P	0.95	-82.73%	7	317	08-19	MDGL260821P00510000
500 P	0.40	-95.12%	3	18	08-19	MDGL260821P00500000
490 P	4.00	-60.00%	11	17	08-13	MDGL260821P00490000
480 P	0.88	-64.66%	6	280	08-17	MDGL260821P00480000
470 P	0.80	-76.12%	4	54	08-13	MDGL260821P00470000
460 P	1.00	+150.00%	10	84	08-12	MDGL260821P00460000
450 P	0.05	0.00%	6	521	08-19	MDGL260821P00450000
440 P	0.05	-96.09%	1	14	08-18	MDGL260821P00440000
430 P	0.05	-81.48%	1	28	08-17	MDGL260821P00430000
420 P	3.72	+106.67%	1	55	08-03	MDGL260821P00420000
410 P	2.81	+6.04%	6	14	07-30	MDGL260821P00410000
400 P	2.36	+19.80%	1	14	07-31	MDGL260821P00400000
390 P	4.90	0%	1	1	07-06	MDGL260821P00390000
380 P	0	0%	0			MDGL260821P00380000
370 P	0.95	-13.64%	1	2	07-31	MDGL260821P00370000
360 P	0	0%	0			MDGL260821P00360000
350 P	0	0%	0			MDGL260821P00350000
340 P	0	0%	0			MDGL260821P00340000
330 P	0	0%	0			MDGL260821P00330000
320 P	0	0%	0			MDGL260821P00320000