Dark

MDT20270115C110
MDT Jan 15 2027 110.00 Call (MDT270115C00110000)
option OPRA

EOD

Sep 15, 2026

0.8500-10.526%(-0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.8500	0.8500	0.8500	0.8500	-10.526%	1	2,046	0.000%
2026-09-14	0.9800	1.8000	0.9500	0.9500	+18.750%	14	2,046	-10.526%
2026-09-11	0.8000	0.8000	0.8000	0.8000	-20.000%	2	2,050	+6.250%
2026-09-09	1.0000	1.0000	1.0000	1.0000	-4.762%	5	2,050	-15.000%
2026-09-08	0.9500	1.0500	0.9500	1.0500	-16.000%	3	2,045	-19.048%
2026-09-04	0.9300	1.2500	0.9300	1.2500	+22.549%	123	2,021	-32.000%
2026-09-02	1.1000	1.3500	1.0000	1.0200	+2.000%	134	2,021	-16.667%
2026-09-01	1.3500	1.3500	0.8800	1.0000	+11.111%	109	2,019	-15.000%
2026-08-31	0.9000	0.9000	0.9000	0.9000	-10.000%	1	1,929	-5.556%
2026-08-28	1.0000	1.0000	1.0000	1.0000	-16.667%	1	1,930	-15.000%
2026-08-26	1.1500	1.2000	0.8000	1.2000	-4.762%	71	1,930	-29.167%
2026-08-25	1.2600	1.2600	1.2600	1.2600	+2.439%	1	1,866	-32.540%
2026-08-21	1.2300	1.2300	1.2300	1.2300	-13.380%	4	1,865	-30.894%
2026-08-20	1.5000	1.5000	1.4200	1.4200	-13.415%	6	1,865	-40.141%
2026-08-19	1.7100	1.8200	1.6400	1.6400	+17.143%	50	1,866	-48.171%
2026-08-18	1.4400	1.4900	1.3900	1.4000	+40.000%	65	1,865	-39.286%
2026-08-17	1.0000	1.0000	1.0000	1.0000	-29.078%	3	1,865	-15.000%
2026-08-13	1.4300	1.4300	1.4100	1.4100	+7.634%	15	1,862	-39.716%
2026-08-12	0.9300	1.3500	0.9000	1.3100	+4.800%	67	1,851	-35.115%
2026-08-11	1.0300	1.2500	1.0300	1.2500	+35.870%	53	1,790	-32.000%
2026-07-29	0.9500	0.9500	0.9200	0.9200	+41.538%	7	1,737	-7.609%
2026-07-20	0.6500	0.6500	0.6500	0.6500	+18.182%	1	1,735	+30.769%
2026-07-17	0.5500	0.5500	0.5500	0.5500	+450.000%	2	1,734	+54.545%
2026-07-15	0.4700	0.4700	0.1000	0.1000	-71.429%	5	1,734	+750.000%
2026-07-14	0.3500	0.3500	0.3500	0.3500	-46.154%	2	1,734	+142.857%
2026-07-13	0.6500	0.6500	0.6500	0.6500	-7.143%	2	1,733	+30.769%
2026-07-10	0.7000	0.7000	0.7000	0.7000	+16.667%	1	1,731	+21.429%
2026-07-08	0.6000	0.6000	0.6000	0.6000	-10.448%	6	1,731	+41.667%
2026-07-07	0.8500	0.9600	0.6700	0.6700	+15.517%	86	1,737	+26.866%
2026-07-06	0.5500	0.5800	0.5500	0.5800	+65.714%	2	1,733	+46.552%
2026-06-18	0.3500	0.3500	0.3500	0.3500	-56.250%	22	1,733	+142.857%
2026-06-12	0.8000	0.8000	0.8000	0.8000	+53.846%	1	1,733	+6.250%
2026-06-11	0.5200	0.5200	0.5200	0.5200	-11.864%	1	1,734	+63.462%
2026-06-10	0.6500	0.6500	0.5900	0.5900	-1.667%	2	1,735	+44.068%
2026-06-08	0.6000	0.6000	0.6000	0.6000	-16.667%	20	1,735	+41.667%
2026-06-05	0.7200	0.7200	0.7200	0.7200	-12.195%	25	1,755	+18.056%
2026-06-04	0.7600	0.8200	0.7600	0.8200	+90.698%	3	1,780	+3.659%
2026-06-03	0.4600	0.5100	0.4300	0.4300	+22.857%	34	1,782	+97.674%
2026-06-01	0.3500	0.3500	0.3500	0.3500	-27.083%	9	1,797	+142.857%
2026-05-28	0.3200	0.6200	0.3000	0.4800	0.000%	20	1,798	+77.083%
2026-05-27	0.5400	0.5400	0.4800	0.4800	-12.727%	4	1,798	+77.083%
2026-05-26	0.5000	0.7600	0.4700	0.5500	-9.836%	48	1,798	+54.545%
2026-05-19	0.6100	0.6100	0.6100	0.6100	+22.000%	1	1,800	+39.344%
2026-05-18	0.3800	0.5000	0.3800	0.5000	+11.111%	3	1,802	+70.000%
2026-05-14	0.4500	0.4500	0.4500	0.4500	-10.000%	3	1,802	+88.889%
2026-05-13	0.4200	0.5300	0.4200	0.5000	+11.111%	6	1,810	+70.000%
2026-05-12	0.4500	0.4500	0.4500	0.4500	+32.353%	10	1,810	+88.889%
2026-05-11	0.3400	0.3400	0.3400	0.3400	0.000%	5	1,810	+150.000%
2026-05-08	0.3400	0.3400	0.3400	0.3400	-10.526%	1	1,811	+150.000%
2026-05-05	0.3700	0.3800	0.3700	0.3800	+26.667%	2	1,810	+123.684%
2026-05-01	0.4000	0.4300	0.3000	0.3000	-36.170%	23	1,811	+183.333%
2026-04-30	0.5000	0.5000	0.4700	0.4700	-65.693%	10	1,811	+80.851%
2026-04-29	0.5100	1.3700	0.3500	1.3700	+174.000%	39	1,811	-37.956%
2026-04-28	0.5500	0.5500	0.5000	0.5000	-16.667%	22	1,807	+70.000%
2026-04-27	1.1200	1.1200	0.5500	0.6000	-14.286%	42	1,815	+41.667%
2026-04-24	0.7300	0.7300	0.7000	0.7000	+16.667%	11	1,816	+21.429%
2026-04-22	0.6000	0.6000	0.6000	0.6000	+5.263%	22	1,817	+41.667%
2026-04-21	0.7000	0.7000	0.5700	0.5700	-32.941%	65	1,800	+49.123%
2026-04-20	0.9300	0.9300	0.8500	0.8500	0.000%	3	1,800	0.000%
2026-04-17	0.9900	0.9900	0.7000	0.8500	-4.494%	3	1,801	0.000%
2026-04-16	0.8800	1.0800	0.8800	0.8900	-2.198%	3	1,800	-4.494%
2026-04-15	0.8900	0.9100	0.8900	0.9100	-27.200%	16	1,801	-6.593%
2026-04-14	1.2400	1.2500	1.2400	1.2500	+3.306%	2	1,806	-32.000%
2026-04-13	1.1700	1.2100	1.0100	1.2100	+21.000%	18	1,805	-29.752%
2026-04-10	1.0000	1.0000	1.0000	1.0000	-18.699%	1	1,815	-15.000%
2026-04-09	1.2300	1.2300	1.2300	1.2300	+6.957%	2	1,814	-30.894%
2026-04-08	1.5000	1.5000	1.0500	1.1500	-0.862%	25	1,812	-26.087%
2026-04-07	1.2600	1.2600	1.1600	1.1600	-10.078%	2	1,789	-26.724%
2026-04-06	1.4500	1.4500	1.2900	1.2900	-4.444%	2	1,788	-34.109%
2026-04-01	1.3500	1.3500	1.3500	1.3500	+3.846%	3	1,788	-37.037%
2026-03-30	1.3000	1.3000	1.3000	1.3000	0.000%	2	1,788	-34.615%
2026-03-27	1.0100	1.3000	0.4200	1.3000	+7.438%	90	1,790	-34.615%
2026-03-25	1.1500	1.2100	1.1500	1.2100	+26.042%	31	1,856	-29.752%
2026-03-24	1.1900	1.1900	0.9600	0.9600	-30.435%	7	1,825	-11.458%
2026-03-18	1.4000	1.4000	1.3200	1.3800	+1.471%	16	1,822	-38.406%
2026-03-17	1.4500	1.4500	1.3200	1.3600	-1.449%	1,320	1,832	-37.500%
2026-03-16	1.3800	1.3800	1.3800	1.3800	-8.000%	1	602	-38.406%
2026-03-13	1.5000	1.5000	1.5000	1.5000	0.000%	4	601	-43.333%
2026-03-12	1.2400	1.5000	1.2400	1.5000	-9.091%	5	599	-43.333%
2026-03-10	1.9000	1.9000	1.6500	1.6500	-25.000%	9	599	-48.485%
2026-03-09	2.2000	2.2000	2.2000	2.2000	+15.789%	5	598	-61.364%
2026-03-06	2.0000	2.0000	1.9000	1.9000	-24.000%	10	594	-55.263%
2026-03-05	2.6000	2.6000	2.5000	2.5000	-22.840%	3	589	-66.000%
2026-03-04	3.2500	3.2500	3.2400	3.2400	-23.765%	20	587	-73.765%
2026-03-02	3.9000	4.2500	3.9000	4.2500	+1.190%	7	585	-80.000%
2026-02-27	4.2000	4.2000	4.2000	4.2000	+12.601%	3	585	-79.762%
2026-02-26	3.7300	3.7300	3.7300	3.7300	+0.811%	100	588	-77.212%
2026-02-25	3.8400	3.8400	3.7000	3.7000	-7.500%	4	534	-77.027%
2026-02-24	4.4000	4.4000	4.0000	4.0000	-8.046%	4	534	-78.750%
2026-02-23	4.0000	4.3500	4.0000	4.3500	+10.406%	4	532	-80.460%
2026-02-20	4.0700	4.0700	3.9400	3.9400	-10.455%	2	530	-78.426%
2026-02-19	4.4000	4.4000	4.4000	4.4000	+4.019%	2	530	-80.682%
2026-02-18	3.7200	4.2300	3.7200	4.2300	+1.196%	6	528	-79.905%
2026-02-17	4.0000	4.2500	4.0000	4.1800	-24.000%	5	524	-79.665%
2026-02-11	5.5000	5.5000	5.5000	5.5000	-5.009%	1	521	-84.545%
2026-02-09	5.6700	6.1500	5.6700	5.7900	+0.173%	95	502	-85.320%
2026-02-06	5.7000	5.7800	5.7000	5.7800	-22.312%	12	446	-85.294%
2026-02-05	7.4600	7.4600	7.4400	7.4400	+21.967%	15	444	-88.575%
2026-02-04	6.1000	6.1000	6.1000	6.1000	-9.630%	1	444	-86.066%
2026-02-03	6.8000	6.8000	6.7500	6.7500	+9.756%	2	443	-87.407%
2026-01-30	6.0000	6.1500	5.8000	6.1500	+17.143%	22	441	-86.179%
2026-01-29	5.3300	5.5700	5.0900	5.2500	+1.351%	31	431	-83.810%
2026-01-28	5.3000	5.3500	4.4000	5.1800	-7.993%	47	410	-83.591%
2026-01-26	5.6500	5.6500	5.6300	5.6300	+4.259%	2	389	-84.902%
2026-01-23	5.3200	5.4000	5.3200	5.4000	-1.818%	8	388	-84.259%
2026-01-22	5.6000	5.6000	5.5000	5.5000	+1.852%	6	385	-84.545%
2026-01-21	4.6000	5.4000	4.6000	5.4000	+30.120%	27	380	-84.259%
2026-01-20	4.0000	4.1500	4.0000	4.1500	-1.190%	14	371	-79.518%
2026-01-16	4.5000	4.5000	3.9500	4.2000	-6.667%	27	355	-79.762%
2026-01-15	4.5000	4.5000	4.5000	4.5000	-10.000%	2	355	-81.111%
2026-01-13	5.0000	5.0000	5.0000	5.0000	+17.647%	5	353	-83.000%
2026-01-08	4.2500	4.2500	4.2500	4.2500	-18.269%	3	353	-80.000%
2026-01-07	5.6000	5.7500	4.9000	5.2000	+4.000%	23	350	-83.654%
2026-01-06	4.5000	5.0000	4.5000	5.0000	+26.582%	12	341	-83.000%
2026-01-05	3.9500	3.9500	3.9500	3.9500	0.000%	1	341	-78.481%
2025-12-31	3.9500	3.9500	3.9500	3.9500	-2.948%	5	345	-78.481%
2025-12-30	4.0700	4.0700	4.0700	4.0700	-9.556%	3	345	-79.115%
2025-12-19	4.5000	4.5800	4.5000	4.5000	+5.882%	16	344	-81.111%
2025-12-17	4.2500	4.2500	4.2500	4.2500	-11.642%	4	339	-80.000%
2025-12-12	4.3500	4.8100	4.3500	4.8100	-27.011%	6	339	-82.328%
2025-12-04	5.6900	7.2000	5.6900	6.5900	+6.462%	143	337	-87.102%
2025-12-03	6.1900	6.1900	6.1900	6.1900	-4.769%	2	310	-86.268%
2025-12-02	6.5000	6.5000	6.5000	6.5000	-10.959%	2	308	-86.923%
2025-12-01	7.3000	7.3000	7.3000	7.3000	-8.750%	5	307	-88.356%
2025-11-28	8.0200	8.0200	8.0000	8.0000	-1.235%	11	312	-89.375%
2025-11-26	8.3500	8.3500	8.1000	8.1000	+1.631%	3	303	-89.506%
2025-11-25	7.5500	8.2000	7.5500	7.9700	+10.694%	14	303	-89.335%
2025-11-24	6.8100	7.2000	6.8100	7.2000	+15.200%	2	300	-88.194%
2025-11-20	6.2500	6.2500	6.2500	6.2500	-9.420%	1	299	-86.400%
2025-11-19	6.9000	6.9000	6.9000	6.9000	+2.222%	4	299	-87.681%
2025-11-18	6.7500	6.7500	6.7500	6.7500	+35.000%	1	297	-87.407%
2025-11-17	5.0000	5.0000	5.0000	5.0000	+14.416%	2	296	-83.000%
2025-11-13	4.3700	4.3700	4.3700	4.3700	+28.529%	3	294	-80.549%
2025-10-31	3.3500	3.4000	3.3500	3.4000	-37.615%	5	293	-75.000%
2025-10-09	5.4500	5.4500	5.4500	5.4500	+3.416%	1	293	-84.404%
2025-10-08	5.2700	5.2700	5.2700	5.2700	-7.218%	10	293	-83.871%
2025-10-07	5.5000	5.6800	5.5000	5.6800	+13.600%	2	284	-85.035%
2025-10-03	4.8500	5.1000	4.6500	5.0000	+51.515%	11	284	-83.000%
2025-09-26	3.3000	3.3000	3.3000	3.3000	+14.583%	1	280	-74.242%
2025-09-25	2.8800	2.8800	2.8800	2.8800	-22.162%	2	279	-70.486%
2025-09-24	3.3900	3.7000	3.3900	3.7000	+2.778%	18	279	-77.027%
2025-09-18	3.5000	3.6000	3.0800	3.6000	+14.286%	10	263	-76.389%
2025-09-17	3.1500	3.1500	3.1500	3.1500	+2.941%	1	258	-73.016%
2025-09-15	3.0600	3.0600	3.0600	3.0600	+34.802%	1	258	-72.222%
2025-09-08	2.2700	2.2700	2.2700	2.2700	-7.347%	5	258	-62.555%
2025-08-28	2.4300	2.4600	2.3500	2.4500	-5.769%	16	258	-65.306%
2025-08-27	2.6000	2.6000	2.6000	2.6000	+0.775%	2	242	-67.308%
2025-08-26	2.5800	2.5800	2.5800	2.5800	-0.769%	5	237	-67.054%
2025-08-22	2.6000	2.6000	2.6000	2.6000	+3.175%	4	237	-67.308%
2025-08-21	3.6500	3.6500	2.5200	2.5200	+27.919%	37	237	-66.270%
2025-08-19	1.9700	1.9700	1.9700	1.9700	-29.893%	2	214	-56.853%
2025-08-18	2.8100	2.8100	2.8100	2.8100	-10.794%	5	213	-69.751%
2025-08-13	3.1500	3.1500	3.1500	3.1500	+3.960%	3	208	-73.016%
2025-08-11	3.0300	3.0300	3.0300	3.0300	+23.171%	5	205	-71.947%
2025-08-07	2.4600	2.4600	2.4600	2.4600	+11.818%	5	200	-65.447%
2025-08-04	2.2000	2.2000	2.2000	2.2000	-10.569%	5	195	-61.364%
2025-07-31	2.4600	2.4600	2.4600	2.4600	-11.828%	5	190	-65.447%
2025-07-29	2.7900	2.7900	2.7900	2.7900	-3.793%	5	185	-69.534%
2025-07-28	2.9300	2.9300	2.9000	2.9000	-1.695%	2	180	-70.690%
2025-07-24	3.0000	3.0000	2.9500	2.9500	-3.279%	2	179	-71.186%
2025-07-23	2.9000	3.0500	2.9000	3.0500	+22.000%	35	178	-72.131%
2025-07-21	2.3900	2.5000	2.3900	2.5000	+23.762%	15	162	-66.000%
2025-07-18	0.0100	2.2100	0.0100	2.0200	-14.043%	50	147	-57.921%
2025-07-16	2.3500	2.3500	2.3500	2.3500	-4.858%	5	135	-63.830%
2025-07-15	2.4700	2.4700	2.4700	2.4700	+11.765%	5	135	-65.587%
2025-07-03	2.2100	2.2100	2.2100	2.2100	-14.008%	1	131	-61.538%
2025-06-06	2.5700	2.5700	2.5700	2.5700	+71.333%	2	131	-66.926%
2025-05-27	1.5000	1.5000	1.5000	1.5000	-31.818%	1	132	-43.333%
2025-05-22	2.2000	2.2000	2.2000	2.2000	+44.737%	1	132	-61.364%
2025-05-16	1.5200	1.5200	1.5200	1.5200	-26.570%	10	132	-44.079%
2025-05-05	2.0700	2.0700	2.0700	2.0700	-18.504%	1	132	-58.937%
2025-04-28	2.4500	2.5400	2.4100	2.5400	+10.435%	16	132	-66.535%
2025-04-21	2.3000	2.3000	2.3000	2.3000	-11.538%	7	118	-63.043%
2025-04-17	2.6000	2.6000	2.6000	2.6000	-25.926%	5	118	-67.308%
2025-04-09	2.6500	3.5100	2.6500	3.5100	+0.286%	4	118	-75.783%
2025-04-03	3.4500	3.5000	3.4500	3.5000	-5.405%	2	116	-75.714%
2025-04-02	3.3500	3.7000	3.3500	3.7000	-1.333%	6	117	-77.027%
2025-03-31	3.7500	3.7500	3.7500	3.7500	+15.385%	1	120	-77.333%
2025-03-28	3.1500	3.2500	3.1500	3.2500	-5.797%	4	120	-73.846%
2025-03-27	3.2500	3.4500	3.2500	3.4500	+6.154%	2	120	-75.362%
2025-03-26	3.1000	3.2500	3.1000	3.2500	-17.722%	2	119	-73.846%
2025-03-21	3.9500	3.9500	3.9500	3.9500	-9.195%	4	119	-78.481%
2025-03-20	4.3500	4.3500	4.3500	4.3500	-29.498%	1	117	-80.460%
2025-03-10	6.5000	6.5000	6.1700	6.1700	+1.148%	11	117	-86.224%
2025-03-07	6.1000	6.1000	6.1000	6.1000	+12.132%	12	118	-86.066%
2025-03-04	5.6100	5.6100	5.4000	5.4400	+1.493%	16	117	-84.375%
2025-03-03	5.1000	5.6500	5.1000	5.3600	+47.253%	10	127	-84.142%
2025-02-25	3.6600	3.6600	3.6400	3.6400	+36.842%	3	122	-76.648%
2025-02-18	2.5000	2.7000	2.5000	2.6600	-46.800%	47	122	-68.045%
2025-02-14	4.8000	5.0000	4.8000	5.0000	+25.000%	76	50	-83.000%
2025-02-13	4.0000	4.0000	4.0000	4.0000	+2.564%	1	49	-78.750%
2025-02-11	3.9000	3.9000	3.9000	3.9000	+6.267%	1	49	-78.205%
2025-02-07	3.9300	3.9300	3.6700	3.6700	-11.353%	12	49	-76.839%
2025-01-29	4.1400	4.1400	4.1400	4.1400	-8.000%	3	50	-79.469%
2025-01-28	4.5000	4.5000	4.5000	4.5000	+7.143%	5	49	-81.111%
2025-01-27	3.7500	4.2000	3.7500	4.2000	+21.739%	3	52	-79.762%
2025-01-24	3.4500	3.4500	3.4500	3.4500	+7.813%	2	54	-75.362%
2025-01-22	3.2000	3.2000	3.2000	3.2000	+3.226%	2	54	-73.438%
2025-01-21	3.5000	3.5000	3.1000	3.1000	-4.615%	8	45	-72.581%
2025-01-17	3.4100	3.4100	3.2500	3.2500	+31.048%	6	45	-73.846%
2025-01-14	2.5100	2.5100	2.4200	2.4800	+73.427%	32	45	-65.726%
2024-12-30	1.4300	1.4300	1.4300	1.4300	-18.286%	1	13	-40.559%
2024-12-19	1.7500	1.7500	1.7500	1.7500	-23.913%	1	13	-51.429%
2024-12-13	2.3000	2.3000	2.3000	2.3000	-9.804%	2	12	-63.043%
2024-12-06	2.5500	2.5500	2.5500	2.5500	-7.273%	4	11	-66.667%
2024-11-20	2.7500	2.7500	2.7500	2.7500	-40.733%	1	10	-69.091%
2024-10-21	4.6400	4.6400	4.6400	4.6400	+9.176%	1	9	-81.681%
2024-10-14	3.8500	4.2500	3.8500	4.2500	+14.865%	6	9	-80.000%
2024-09-25	3.7000	3.7000	3.7000	3.7000	0.000%	3	3	-77.027%