Dark

MDT20270115C105
MDT Jan 15 2027 105.00 Call (MDT270115C00105000)
option OPRA

EOD

Sep 17, 2026

1.65+42.241%(+0.49)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.4100	2.4100	1.6100	1.6500	+42.241%	32	1,709	0.000%
2026-09-16	1.9100	2.1600	1.1600	1.1600	-40.206%	256	1,682	+42.241%
2026-09-15	1.9400	1.9400	1.9400	1.9400	+7.778%	2	1,467	-14.948%
2026-09-14	1.7300	1.8000	1.6700	1.8000	+53.846%	39	1,467	-8.333%
2026-09-11	1.3700	1.3700	1.1700	1.1700	-22.000%	11	1,477	+41.026%
2026-09-10	1.6900	1.6900	1.4700	1.5000	-13.295%	45	1,487	+10.000%
2026-09-09	1.7500	1.7500	1.7300	1.7300	+2.367%	16	1,456	-4.624%
2026-09-08	1.7900	1.8600	1.4700	1.6900	-14.646%	12	1,440	-2.367%
2026-09-04	1.9800	1.9800	1.9800	1.9800	+7.609%	1	1,440	-16.667%
2026-09-03	1.4200	1.8400	1.4200	1.8400	-2.128%	14	1,440	-10.326%
2026-09-02	1.8800	1.8800	1.8800	1.8800	+7.429%	25	1,440	-12.234%
2026-09-01	2.1800	2.3200	1.6200	1.7500	+6.707%	160	1,440	-5.714%
2026-08-31	1.5700	1.6400	1.5700	1.6400	-10.870%	3	1,365	+0.610%
2026-08-28	1.5200	1.8500	1.5200	1.8400	+9.524%	29	1,365	-10.326%
2026-08-27	1.7000	1.7300	1.6100	1.6800	-16.000%	109	1,345	-1.786%
2026-08-26	1.9900	2.0000	1.9900	2.0000	+3.093%	5	1,315	-17.500%
2026-08-25	1.8200	1.9400	1.8200	1.9400	-17.094%	86	1,314	-14.948%
2026-08-24	2.4200	2.4400	2.3400	2.3400	+1.299%	13	1,290	-29.487%
2026-08-20	2.7200	2.7200	2.3000	2.3100	-9.412%	36	1,290	-28.571%
2026-08-19	2.2500	2.8200	2.2500	2.5500	+15.909%	44	1,286	-35.294%
2026-08-18	2.2000	2.2000	2.2000	2.2000	+15.183%	2	1,285	-25.000%
2026-08-14	1.9800	1.9800	1.9100	1.9100	-10.329%	22	1,283	-13.613%
2026-08-13	2.1100	2.1300	2.1100	2.1300	+18.333%	31	1,295	-22.535%
2026-08-12	2.0600	2.0600	1.8000	1.8000	-10.891%	2	1,289	-8.333%
2026-08-11	1.7400	2.0200	1.7400	2.0200	+20.238%	28	1,291	-18.317%
2026-08-10	1.2000	1.6800	1.2000	1.6800	+29.231%	114	1,278	-1.786%
2026-08-07	1.1600	1.3000	1.0200	1.3000	-5.797%	57	1,220	+26.923%
2026-08-06	1.2700	1.3800	1.2700	1.3800	+13.115%	6	1,256	+19.565%
2026-08-05	1.1400	1.2200	1.1400	1.2200	-8.955%	4	1,256	+35.246%
2026-08-03	1.5500	1.5500	1.3400	1.3400	+11.667%	3	1,256	+23.134%
2026-07-30	1.6400	1.6400	1.2000	1.2000	-19.463%	2	1,256	+37.500%
2026-07-28	1.5000	1.6000	1.3000	1.4900	+77.381%	175	1,256	+10.738%
2026-07-23	0.8200	0.8400	0.7900	0.8400	+7.692%	7	1,180	+96.429%
2026-07-21	0.7800	0.7800	0.7800	0.7800	-32.174%	1	1,186	+111.538%
2026-07-17	1.1500	1.1500	1.1500	1.1500	+94.915%	1	1,185	+43.478%
2026-07-15	0.6800	0.6800	0.5900	0.5900	-66.477%	3	1,184	+179.661%
2026-07-14	1.7600	1.7600	1.7600	1.7600	+64.486%	3	1,182	-6.250%
2026-07-13	1.0200	1.0700	1.0200	1.0700	+28.916%	3	1,182	+54.206%
2026-07-09	0.8700	0.8700	0.8300	0.8300	-47.134%	2	1,185	+98.795%
2026-07-08	0.8300	1.5700	0.7800	1.5700	+46.729%	4	1,187	+5.096%
2026-07-07	1.2400	1.2400	1.0700	1.0700	-15.748%	11	1,189	+54.206%
2026-07-06	0.9700	1.2700	0.8100	1.2700	+33.684%	5	1,189	+29.921%
2026-07-02	0.8300	0.9500	0.8300	0.9500	+75.926%	2	1,192	+73.684%
2026-07-01	0.5400	0.5400	0.5400	0.5400	-21.739%	1	1,192	+205.556%
2026-06-26	0.6900	0.6900	0.6900	0.6900	+7.812%	2	1,193	+139.130%
2026-06-25	0.9200	0.9200	0.6400	0.6400	-1.538%	21	1,192	+157.813%
2026-06-24	0.7900	0.7900	0.6500	0.6500	+51.163%	3	1,200	+153.846%
2026-06-23	0.4300	0.4300	0.4300	0.4300	-50.000%	1	1,202	+283.721%
2026-06-16	0.8600	0.8600	0.8600	0.8600	+22.857%	1	1,202	+91.860%
2026-06-15	0.7000	0.7000	0.7000	0.7000	-16.667%	1	1,202	+135.714%
2026-06-12	0.8400	0.8400	0.8400	0.8400	+52.727%	1	1,202	+96.429%
2026-06-11	0.8500	0.8500	0.5500	0.5500	-43.299%	3	1,202	+200.000%
2026-06-10	1.0600	1.0600	0.9700	0.9700	-22.400%	2	1,201	+70.103%
2026-06-04	1.1000	1.2500	1.1000	1.2500	+47.059%	2	1,202	+32.000%
2026-06-03	0.7300	0.8500	0.7300	0.8500	+21.429%	6	1,202	+94.118%
2026-06-01	0.7000	0.7000	0.7000	0.7000	+2.941%	1	1,202	+135.714%
2026-05-21	0.7000	0.7000	0.6800	0.6800	-2.857%	16	1,201	+142.647%
2026-05-12	0.6200	0.7000	0.6200	0.7000	+34.615%	5	1,195	+135.714%
2026-05-07	0.5200	0.5200	0.5200	0.5200	-5.455%	1	1,192	+217.308%
2026-05-06	0.5900	0.5900	0.5500	0.5500	-8.333%	6	1,191	+200.000%
2026-05-05	0.6000	0.6000	0.6000	0.6000	-57.447%	1	1,191	+175.000%
2026-05-04	1.4100	1.4100	1.4100	1.4100	+95.833%	1	1,190	+17.021%
2026-04-29	0.7200	0.7200	0.7200	0.7200	-31.429%	1	1,190	+129.167%
2026-04-23	1.0400	1.0500	1.0400	1.0500	+5.000%	11	1,190	+57.143%
2026-04-21	1.2500	1.2500	0.8300	1.0000	-23.664%	28	1,190	+65.000%
2026-04-20	1.6500	1.6500	1.3000	1.3100	-9.655%	18	1,190	+25.954%
2026-04-17	1.4900	1.5000	1.4200	1.4500	-2.685%	30	1,197	+13.793%
2026-04-16	1.4100	1.4900	1.4100	1.4900	-20.745%	4	1,175	+10.738%
2026-04-14	2.0400	2.0400	1.8800	1.8800	-9.179%	8	1,175	-12.234%
2026-04-13	1.7500	2.0700	1.7500	2.0700	+23.214%	42	1,172	-20.290%
2026-04-10	1.6500	1.6800	1.6500	1.6800	-15.578%	7	1,137	-1.786%
2026-04-09	1.9900	1.9900	1.9900	1.9900	+6.417%	2	1,131	-17.085%
2026-04-08	1.9000	1.9000	1.8700	1.8700	0.000%	3	1,131	-11.765%
2026-04-07	1.8700	1.8700	1.8700	1.8700	-3.608%	2	1,132	-11.765%
2026-04-06	1.9400	1.9400	1.9400	1.9400	-0.513%	2	1,130	-14.948%
2026-04-02	1.9500	1.9500	1.9500	1.9500	-8.451%	1	1,129	-15.385%
2026-04-01	2.1300	2.1300	2.1300	2.1300	+3.398%	23	1,129	-22.535%
2026-03-31	2.0600	2.0600	2.0600	2.0600	+8.421%	1	1,106	-19.903%
2026-03-25	2.0400	2.0400	1.9000	1.9000	-6.863%	4	1,106	-13.158%
2026-03-24	2.0100	2.1500	2.0100	2.0400	+7.368%	6	1,102	-19.118%
2026-03-23	1.8300	1.9000	1.8300	1.9000	+35.714%	32	1,097	-13.158%
2026-03-20	1.4000	1.4000	1.4000	1.4000	-28.571%	2	1,100	+17.857%
2026-03-19	1.9600	1.9600	1.9600	1.9600	+2.618%	13	1,098	-15.816%
2026-03-18	2.0300	2.1500	1.9100	1.9100	-18.723%	126	1,100	-13.613%
2026-03-17	3.6000	3.6000	2.3500	2.3500	-0.844%	11	1,070	-29.787%
2026-03-11	2.1700	2.6000	2.1700	2.3700	-9.886%	14	1,070	-30.380%
2026-03-10	2.7800	2.7800	2.6300	2.6300	-13.770%	6	1,076	-37.262%
2026-03-09	3.0500	3.0500	3.0500	3.0500	0.000%	10	1,074	-45.902%
2026-03-06	3.1400	3.1400	3.0500	3.0500	-20.779%	10	1,085	-45.902%
2026-03-05	4.3000	4.3000	3.8500	3.8500	-10.465%	4	1,076	-57.143%
2026-03-04	4.3000	4.3000	4.3000	4.3000	-18.868%	5	1,075	-61.628%
2026-03-03	5.3000	5.3000	5.3000	5.3000	-5.357%	2	1,075	-68.868%
2026-03-02	5.6000	5.6000	5.6000	5.6000	-2.098%	4	1,074	-70.536%
2026-02-27	5.7200	5.7200	5.7200	5.7200	-3.051%	5	1,078	-71.154%
2026-02-24	5.9000	5.9000	5.9000	5.9000	-1.993%	1	1,073	-72.034%
2026-02-19	6.1300	6.6000	6.0100	6.0200	+5.061%	105	1,072	-72.591%
2026-02-18	5.7300	5.7300	5.7300	5.7300	-25.098%	1	1,157	-71.204%
2026-02-13	8.2000	8.2000	7.6500	7.6500	-1.923%	13	1,153	-78.431%
2026-02-12	7.8000	7.8000	7.8000	7.8000	-2.500%	1	1,153	-78.846%
2026-02-11	7.0500	8.0000	6.9500	8.0000	+14.286%	20	1,154	-79.375%
2026-02-09	7.0000	7.0000	7.0000	7.0000	-21.348%	5	1,138	-76.429%
2026-02-05	8.9500	8.9500	8.9000	8.9000	+11.669%	3	1,141	-81.461%
2026-02-04	8.0600	8.0600	7.9700	7.9700	-11.444%	3	1,142	-79.297%
2026-02-03	9.0800	9.0800	9.0000	9.0000	+2.157%	2	1,145	-81.667%
2026-02-02	8.8100	8.8100	8.8100	8.8100	+16.689%	1	1,146	-81.271%
2026-01-30	6.5000	7.5500	6.5000	7.5500	+0.667%	3	1,146	-78.146%
2026-01-29	7.5000	7.5000	7.5000	7.5000	+25.000%	10	1,149	-78.000%
2026-01-28	6.8000	7.3000	6.0000	6.0000	-24.051%	20	1,159	-72.500%
2026-01-26	7.9000	7.9000	7.9000	7.9000	+4.359%	1	1,149	-79.114%
2026-01-22	8.0000	8.0000	7.5700	7.5700	+2.853%	13	1,149	-78.203%
2026-01-21	6.5000	7.3600	6.5000	7.3600	+22.667%	3	1,143	-77.582%
2026-01-20	5.6000	6.0000	5.6000	6.0000	0.000%	79	1,142	-72.500%
2026-01-16	6.3000	6.3000	6.0000	6.0000	-11.765%	23	1,129	-72.500%
2026-01-15	6.2000	6.8000	6.2000	6.8000	+17.241%	113	1,129	-75.735%
2026-01-14	5.4000	5.8000	5.4000	5.8000	+1.576%	9	1,119	-71.552%
2026-01-12	4.7000	5.7100	4.7000	5.7100	-6.699%	5	1,120	-71.103%
2026-01-09	6.2500	6.2500	6.1200	6.1200	-6.422%	10	1,120	-73.039%
2026-01-08	6.8000	7.1000	6.5400	6.5400	-5.217%	257	1,120	-74.771%
2026-01-07	6.3300	6.9000	6.3300	6.9000	-5.479%	6	974	-76.087%
2026-01-06	7.6000	7.6000	6.8700	7.3000	+35.185%	560	970	-77.397%
2026-01-02	5.4000	5.4000	5.4000	5.4000	-3.571%	2	559	-69.444%
2025-12-30	5.0800	5.6000	5.0800	5.6000	+0.901%	96	559	-70.536%
2025-12-24	5.6300	5.6900	5.5300	5.5500	0.000%	17	525	-70.270%
2025-12-23	5.5500	5.6700	5.4500	5.5500	-2.972%	42	525	-70.270%
2025-12-22	5.6000	5.7200	5.6000	5.7200	-3.541%	2	483	-71.154%
2025-12-17	5.8900	5.9300	5.8900	5.9300	-2.787%	27	483	-72.175%
2025-12-16	6.1000	6.1000	6.1000	6.1000	+1.667%	6	483	-72.951%
2025-12-15	6.1000	6.1000	6.0000	6.0000	-10.448%	5	488	-72.500%
2025-12-11	6.3000	6.7000	6.3000	6.7000	-23.429%	11	484	-75.373%
2025-12-02	8.7500	8.7500	8.7500	8.7500	-2.778%	10	481	-81.143%
2025-12-01	9.0000	9.0000	9.0000	9.0000	-14.692%	3	481	-81.667%
2025-11-26	10.4200	10.5500	10.4200	10.5500	+0.957%	2	481	-84.360%
2025-11-25	10.8000	10.8000	10.4500	10.4500	+19.292%	11	481	-84.211%
2025-11-24	8.8000	8.8000	8.7600	8.7600	+16.180%	3	471	-81.164%
2025-11-19	8.7000	8.7000	7.5400	7.5400	-15.942%	6	469	-78.117%
2025-11-18	8.0000	9.1400	8.0000	8.9700	+43.062%	69	471	-81.605%
2025-11-17	6.2700	6.2700	6.2700	6.2700	-7.111%	2	440	-73.684%
2025-11-14	6.7500	6.7500	6.7500	6.7500	+73.077%	8	440	-75.556%
2025-11-04	4.0100	4.0100	3.8800	3.9000	-13.333%	45	448	-57.692%
2025-10-30	4.7000	4.7000	4.5000	4.5000	+4.651%	3	450	-63.333%
2025-10-27	5.3500	5.3500	4.3000	4.3000	-16.179%	13	440	-61.628%
2025-10-24	5.1300	5.1300	5.1300	5.1300	+22.143%	2	440	-67.836%
2025-10-23	5.3000	5.3000	4.2000	4.2000	-30.000%	3	439	-60.714%
2025-10-20	6.0000	6.0000	6.0000	6.0000	+34.529%	1	437	-72.500%
2025-10-13	6.1500	6.1500	4.4600	4.4600	-25.667%	2	436	-63.004%
2025-10-10	6.0000	6.0000	6.0000	6.0000	-10.448%	2	435	-72.500%
2025-10-09	6.4500	6.7000	6.4500	6.7000	-8.219%	33	435	-75.373%
2025-10-08	6.8100	7.4900	6.8100	7.3000	-3.311%	15	450	-77.397%
2025-10-07	7.6300	7.6300	7.5500	7.5500	+5.153%	4	445	-78.146%
2025-10-06	7.5700	7.5700	7.1800	7.1800	+2.571%	160	445	-77.019%
2025-10-03	6.7500	7.0000	6.7500	7.0000	+45.228%	14	521	-76.429%
2025-09-30	4.8200	4.8200	4.8200	4.8200	+14.762%	1	532	-65.768%
2025-09-26	4.5000	4.5000	4.1500	4.2000	-5.830%	44	532	-60.714%
2025-09-25	4.5000	4.5000	4.0500	4.4600	-12.549%	112	507	-63.004%
2025-09-24	5.0800	5.2700	5.0800	5.1000	+2.000%	15	430	-67.647%
2025-09-23	5.0000	5.0000	5.0000	5.0000	+5.708%	3	417	-67.000%
2025-09-19	5.0000	5.0000	4.7300	4.7300	-4.444%	49	416	-65.116%
2025-09-18	4.9500	4.9500	4.8500	4.9500	+5.319%	3	445	-66.667%
2025-09-17	4.7000	4.7000	4.7000	4.7000	-0.634%	11	445	-64.894%
2025-09-16	4.9300	4.9300	4.7300	4.7300	+12.619%	20	434	-65.116%
2025-09-15	4.2000	4.2000	4.2000	4.2000	+9.091%	1	418	-60.714%
2025-09-10	3.8000	3.8500	3.8000	3.8500	-13.483%	7	418	-57.143%
2025-09-09	4.4500	4.9100	4.1500	4.4500	-6.904%	260	421	-62.921%
2025-09-02	4.2000	5.0500	3.9000	4.7800	+30.959%	50	344	-65.481%
2025-08-29	3.6500	3.6500	3.6500	3.6500	-1.617%	2	322	-54.795%
2025-08-28	3.7900	3.7900	3.6800	3.7100	+1.644%	9	322	-55.526%
2025-08-27	3.6500	3.6500	3.6500	3.6500	-7.595%	10	316	-54.795%
2025-08-26	3.9500	3.9500	3.9500	3.9500	+0.765%	1	316	-58.228%
2025-08-25	3.9200	3.9200	3.9200	3.9200	-3.210%	2	316	-57.908%
2025-08-22	4.0500	4.0500	4.0500	4.0500	+1.250%	42	316	-59.259%
2025-08-21	4.4800	4.4800	4.0000	4.0000	-13.043%	4	274	-58.750%
2025-08-20	4.6700	4.8100	4.6000	4.6000	+48.387%	34	271	-64.130%
2025-08-19	4.3800	4.3800	2.9900	3.1000	-8.824%	62	261	-46.774%
2025-08-06	3.4000	3.4000	3.4000	3.4000	-20.000%	1	210	-51.471%
2025-07-28	4.3000	4.3000	4.2500	4.2500	+1.675%	25	211	-61.176%
2025-07-24	4.2500	4.3400	4.1800	4.1800	+11.467%	62	206	-60.526%
2025-07-16	3.7500	3.7500	3.7500	3.7500	+10.294%	1	182	-56.000%
2025-07-15	3.4000	3.4000	3.4000	3.4000	+0.295%	1	183	-51.471%
2025-07-11	3.3900	3.3900	3.3900	3.3900	+2.727%	25	183	-51.327%
2025-07-10	3.3000	3.3000	3.3000	3.3000	-0.901%	5	158	-50.000%
2025-07-09	3.3300	3.3300	3.3300	3.3300	+3.096%	5	158	-50.450%
2025-07-03	3.2300	3.2300	3.2300	3.2300	+5.556%	5	148	-48.916%
2025-06-30	2.8700	3.0600	2.8700	3.0600	+19.066%	15	148	-46.078%
2025-06-26	2.5700	2.5700	2.5700	2.5700	+0.391%	5	143	-35.798%
2025-06-25	2.5600	2.5600	2.5600	2.5600	-6.569%	1	138	-35.547%
2025-06-24	2.7400	2.7400	2.7400	2.7400	-8.667%	2	138	-39.781%
2025-06-23	3.0000	3.0000	3.0000	3.0000	-9.910%	5	136	-45.000%
2025-06-20	3.3300	3.3300	3.3300	3.3300	+1.216%	10	131	-50.450%
2025-06-17	3.2900	3.2900	3.2900	3.2900	-12.267%	5	126	-49.848%
2025-06-12	3.7500	3.7500	3.7500	3.7500	0.000%	5	121	-56.000%
2025-06-11	3.7500	3.7500	3.7500	3.7500	0.000%	5	116	-56.000%
2025-06-06	3.7500	3.7500	3.7500	3.7500	+9.329%	10	111	-56.000%
2025-06-04	3.4300	3.4300	3.4300	3.4300	+55.909%	5	101	-51.895%
2025-05-30	2.2000	2.2000	2.2000	2.2000	-0.901%	10	101	-25.000%
2025-05-27	2.2200	2.2200	2.2200	2.2200	+7.246%	5	96	-25.676%
2025-05-23	2.0700	2.0700	2.0700	2.0700	-48.120%	20	81	-20.290%
2025-05-21	3.7500	3.9900	3.7400	3.9900	+11.142%	16	81	-58.647%
2025-05-20	3.5900	3.5900	3.5900	3.5900	+3.757%	5	65	-54.039%
2025-05-16	3.4600	3.4600	3.4600	3.4600	+4.848%	10	60	-52.312%
2025-04-17	3.6000	3.6000	3.3000	3.3000	-10.811%	6	50	-50.000%
2025-04-11	3.5300	3.7000	3.4500	3.7000	0.000%	64	50	-55.405%
2025-04-09	3.7000	3.7000	3.7000	3.7000	-17.778%	2	35	-55.405%
2025-04-08	4.5000	4.5000	4.5000	4.5000	-6.250%	2	35	-63.333%
2025-04-03	4.8000	4.8000	4.8000	4.8000	+1.053%	1	35	-65.625%
2025-04-02	4.6000	4.7500	4.6000	4.7500	-8.654%	2	35	-65.263%
2025-03-31	5.2000	5.2000	5.2000	5.2000	+14.035%	5	35	-68.269%
2025-03-28	4.3000	4.5600	4.3000	4.5600	-0.870%	14	40	-63.816%
2025-03-27	4.5000	4.6000	4.5000	4.6000	+6.977%	2	40	-64.130%
2025-03-25	4.3000	4.3000	4.3000	4.3000	-43.421%	5	40	-61.628%
2025-03-07	7.6000	7.6000	7.6000	7.6000	+11.765%	10	39	-78.289%
2025-03-06	6.8000	6.8000	6.8000	6.8000	-4.360%	5	30	-75.735%
2025-03-05	7.1100	7.1100	7.1100	7.1100	+28.108%	1	30	-76.793%
2025-02-28	5.5100	5.5500	5.5100	5.5500	+12.121%	12	30	-70.270%
2025-02-21	4.9500	4.9500	4.9500	4.9500	+37.500%	6	30	-66.667%
2025-02-18	6.0000	6.0000	3.5000	3.6000	-43.307%	6	30	-54.167%
2025-02-14	6.3500	6.3500	6.3500	6.3500	+14.414%	2	30	-74.016%
2025-02-11	5.8000	5.8300	5.5500	5.5500	-2.632%	3	30	-70.270%
2025-01-29	5.7000	5.7000	5.7000	5.7000	+32.867%	2	30	-71.053%
2025-01-22	4.2500	4.2900	4.2500	4.2900	+15.323%	4	30	-61.538%
2025-01-16	3.7200	3.7200	3.7200	3.7200	+30.526%	1	28	-55.645%
2025-01-08	2.8500	2.8500	2.8500	2.8500	+37.681%	15	13	-42.105%
2025-01-02	2.0700	2.0700	2.0700	2.0700	-3.721%	2	13	-20.290%
2024-12-30	2.1500	2.1500	2.1500	2.1500	-57.000%	1	11	-23.256%
2024-11-11	5.0000	5.0000	5.0000	5.0000	-6.716%	1	10	-67.000%
2024-11-06	5.3600	5.3600	5.3600	5.3600	-0.372%	1	9	-69.216%
2024-10-17	5.3800	5.3800	5.3800	5.3800	+5.697%	4	8	-69.331%
2024-09-16	5.0900	5.0900	5.0900	5.0900	0.000%	4	4	-67.583%