Dark

MDT20270115C115
MDT Jan 15 2027 115.00 Call (MDT270115C00115000)
option OPRA

EOD

Jul 30, 2026

0.4500-15.094%(-0.0800)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.4400	0.4600	0.4400	0.4500	-15.094%	7	897	0.000%
2026-07-29	0.5500	0.5500	0.5300	0.5300	+17.778%	29	897	-15.094%
2026-07-28	0.7400	0.7400	0.4500	0.4500	+18.421%	7	897	0.000%
2026-07-24	0.3800	0.3800	0.3800	0.3800	+26.667%	1	899	+18.421%
2026-07-23	0.3000	0.3000	0.3000	0.3000	+15.385%	25	900	+50.000%
2026-07-21	0.3800	0.3800	0.2600	0.2600	+23.810%	27	900	+73.077%
2026-07-14	0.3000	0.3000	0.2100	0.2100	-50.000%	10	917	+114.286%
2026-07-13	0.4200	0.4200	0.4200	0.4200	+10.526%	1	911	+7.143%
2026-07-07	0.5700	0.5700	0.3800	0.3800	+40.741%	16	911	+18.421%
2026-07-06	0.2700	0.2700	0.2700	0.2700	-28.947%	6	911	+66.667%
2026-07-02	0.4700	0.4700	0.3400	0.3800	+31.034%	24	894	+18.421%
2026-06-23	0.2900	0.2900	0.2900	0.2900	-3.333%	1	894	+55.172%
2026-06-12	0.3000	0.3000	0.3000	0.3000	-30.233%	1	895	+50.000%
2026-06-08	0.4300	0.4300	0.4300	0.4300	+10.256%	1	895	+4.651%
2026-06-03	0.3900	0.3900	0.3900	0.3900	-4.878%	1	895	+15.385%
2026-05-21	0.4100	0.4100	0.4100	0.4100	-16.327%	1	895	+9.756%
2026-05-20	0.4900	0.4900	0.4900	0.4900	+36.111%	10	895	-8.163%
2026-04-30	0.3600	0.3600	0.3600	0.3600	+20.000%	2	896	+25.000%
2026-04-29	0.3000	0.3000	0.3000	0.3000	-45.455%	2	898	+50.000%
2026-04-20	0.5500	0.5500	0.5500	0.5500	-35.294%	1	900	-18.182%
2026-04-17	0.8500	0.8500	0.8500	0.8500	+49.123%	1	900	-47.059%
2026-04-16	0.7200	0.7200	0.5700	0.5700	-31.325%	5	901	-21.053%
2026-04-14	0.8300	0.8300	0.8300	0.8300	-4.598%	1	906	-45.783%
2026-04-13	0.8700	0.8700	0.8700	0.8700	+58.182%	1	906	-48.276%
2026-03-27	1.4200	1.6300	0.5500	0.5500	-35.294%	74	905	-18.182%
2026-03-26	0.9700	0.9700	0.8500	0.8500	+4.938%	3	979	-47.059%
2026-03-23	1.0800	1.0800	0.0200	0.8100	-45.270%	70	980	-44.444%
2026-03-20	1.4800	1.4800	1.4800	1.4800	+85.000%	3	1,049	-69.595%
2026-03-19	1.0500	1.0500	0.8000	0.8000	-20.000%	35	1,052	-43.750%
2026-03-16	1.4200	1.4200	1.0000	1.0000	-9.091%	2	1,087	-55.000%
2026-03-12	1.1000	1.1000	1.1000	1.1000	0.000%	6	1,088	-59.091%
2026-03-10	1.1000	1.1000	1.1000	1.1000	-36.782%	3	1,094	-59.091%
2026-03-05	2.0000	2.0000	1.6200	1.7400	-26.582%	33	1,097	-74.138%
2026-03-04	2.3500	2.3700	2.3500	2.3700	-19.388%	104	1,088	-81.013%
2026-03-02	2.7800	3.0500	2.7800	2.9400	-2.000%	34	1,124	-84.694%
2026-02-27	3.0000	3.0000	3.0000	3.0000	+25.000%	4	1,095	-85.000%
2026-02-26	2.5100	2.5100	2.4000	2.4000	-11.765%	11	1,091	-81.250%
2026-02-24	3.0700	3.1300	2.7200	2.7200	-12.258%	43	1,091	-83.456%
2026-02-23	3.0000	3.1000	2.5700	3.1000	-6.061%	11	1,129	-85.484%
2026-02-19	3.3000	3.3000	3.3000	3.3000	-15.385%	1	1,120	-86.364%
2026-02-13	4.4000	4.6000	3.9000	3.9000	-15.217%	201	1,167	-88.462%
2026-02-12	4.5000	4.6000	4.5000	4.6000	+28.492%	4	1,167	-90.217%
2026-02-11	3.5800	3.5800	3.5800	3.5800	-10.500%	4	1,167	-87.430%
2026-02-10	4.0000	4.0000	4.0000	4.0000	-7.193%	2	1,163	-88.750%
2026-02-09	4.2000	4.8000	4.2000	4.3100	+8.291%	103	1,128	-89.559%
2026-02-06	4.3000	4.3000	3.9800	3.9800	-8.924%	105	1,060	-88.693%
2026-02-05	3.7100	5.1000	3.7100	4.3700	+4.048%	25	995	-89.703%
2026-02-02	4.2000	4.2000	4.2000	4.2000	+0.719%	1	990	-89.286%
2026-01-30	4.5000	4.5000	4.1700	4.1700	+17.465%	3	989	-89.209%
2026-01-29	3.8000	4.1600	3.5500	3.5500	+6.287%	40	987	-87.324%
2026-01-28	3.4000	3.4300	3.0800	3.3400	-10.933%	39	915	-86.527%
2026-01-22	3.6000	3.7500	3.6000	3.7500	+7.143%	81	908	-88.000%
2026-01-21	3.8500	3.8500	3.5000	3.5000	+4.478%	7	827	-87.143%
2026-01-20	2.8300	3.3500	2.6100	3.3500	+13.559%	103	821	-86.567%
2026-01-16	3.5000	3.5000	2.9500	2.9500	-11.940%	5	801	-84.746%
2026-01-15	2.9400	3.5000	2.9400	3.3500	+4.688%	35	801	-86.567%
2026-01-14	2.7600	3.2000	2.7600	3.2000	+23.077%	7	768	-85.938%
2026-01-13	2.6900	2.6900	2.6000	2.6000	-11.565%	15	762	-82.692%
2026-01-12	2.8800	3.1500	2.8800	2.9400	-13.529%	31	747	-84.694%
2026-01-09	2.9000	3.4000	2.9000	3.4000	+1.493%	22	717	-86.765%
2026-01-08	2.9800	3.3500	2.9800	3.3500	-6.944%	18	705	-86.567%
2026-01-07	3.6500	4.1500	3.6000	3.6000	-7.692%	14	687	-87.500%
2026-01-06	2.8500	3.9000	2.8500	3.9000	+30.872%	74	674	-88.462%
2026-01-05	2.3200	2.9800	2.3200	2.9800	+26.809%	19	645	-84.899%
2026-01-02	2.8000	2.8000	2.3500	2.3500	-12.313%	7	638	-80.851%
2025-12-31	2.6800	2.6800	2.6800	2.6800	+1.515%	6	632	-83.209%
2025-12-30	2.6400	2.6400	2.6400	2.6400	+2.326%	6	632	-82.955%
2025-12-29	2.5800	2.5800	2.5800	2.5800	-10.417%	6	626	-82.558%
2025-12-24	2.8800	2.8800	2.8800	2.8800	+1.053%	6	614	-84.375%
2025-12-23	2.9000	2.9500	2.8000	2.8500	-1.724%	12	614	-84.211%
2025-12-18	3.1100	3.3500	2.9000	2.9000	-7.937%	232	607	-84.483%
2025-12-17	3.0300	3.1500	3.0300	3.1500	-4.545%	8	428	-85.714%
2025-12-16	2.9100	3.3000	2.9100	3.3000	-5.714%	9	424	-86.364%
2025-12-12	3.5000	3.5000	3.5000	3.5000	-14.216%	6	421	-87.143%
2025-12-10	3.6500	4.1200	3.6500	4.0800	+36.913%	26	415	-88.971%
2025-12-09	3.9000	3.9000	2.9800	2.9800	-24.557%	12	409	-84.899%
2025-12-05	3.9500	3.9500	3.9500	3.9500	-13.187%	6	415	-88.608%
2025-12-04	4.5500	4.6000	4.5500	4.5500	+7.059%	109	409	-90.110%
2025-12-03	4.5900	4.5900	4.2500	4.2500	-2.074%	8	333	-89.412%
2025-12-02	4.3400	4.3400	4.3400	4.3400	-27.059%	2	325	-89.631%
2025-12-01	5.9500	5.9500	5.9500	5.9500	-4.800%	6	323	-92.437%
2025-11-26	6.2500	6.2500	6.2500	6.2500	+1.626%	6	311	-92.800%
2025-11-25	6.1000	6.1500	6.1000	6.1500	+23.000%	7	311	-92.683%
2025-11-24	4.5000	5.0000	4.5000	5.0000	+19.048%	9	304	-91.000%
2025-11-21	4.7500	4.7500	4.2000	4.2000	-7.895%	5	295	-89.286%
2025-11-20	4.5600	4.5600	4.5600	4.5600	+14.000%	6	290	-90.132%
2025-11-18	4.0000	4.0000	4.0000	4.0000	+16.618%	4	284	-88.750%
2025-11-17	3.3500	3.4300	3.3500	3.4300	+2.388%	10	280	-86.880%
2025-11-14	2.9100	3.3500	2.9100	3.3500	+36.735%	13	280	-86.567%
2025-11-11	2.4500	2.4500	2.4500	2.4500	+30.319%	1	267	-81.633%
2025-11-05	1.8400	1.8800	1.8400	1.8800	-14.545%	10	267	-76.064%
2025-11-04	2.2000	2.2000	2.2000	2.2000	-3.084%	6	267	-79.545%
2025-10-30	2.2700	2.2700	2.2700	2.2700	-21.453%	6	261	-80.176%
2025-10-28	2.8400	2.8900	2.8400	2.8900	+7.836%	8	255	-84.429%
2025-10-23	3.0000	3.0000	2.6800	2.6800	-12.131%	14	255	-83.209%
2025-10-21	2.5600	3.0700	2.5600	3.0500	-10.294%	50	249	-85.246%
2025-10-17	3.4000	3.4000	3.4000	3.4000	-3.134%	1	200	-86.765%
2025-10-16	3.5100	3.5100	3.5100	3.5100	-7.632%	6	200	-87.179%
2025-10-09	4.1000	4.1000	3.8000	3.8000	-15.556%	7	194	-88.158%
2025-10-07	4.5000	4.5000	4.5000	4.5000	+12.500%	6	186	-90.000%
2025-10-06	4.2400	4.2400	4.0000	4.0000	+3.896%	2	186	-88.750%
2025-10-03	3.6500	3.8500	3.6500	3.8500	+74.208%	2	187	-88.312%
2025-10-02	2.2100	2.2100	2.2100	2.2100	-1.778%	6	186	-79.638%
2025-10-01	1.8000	2.2500	1.8000	2.2500	+6.132%	2	180	-80.000%
2025-09-30	2.1200	2.1200	2.1200	2.1200	0.000%	1	179	-78.774%
2025-09-26	2.3000	2.3000	2.1200	2.1200	-11.297%	12	179	-78.774%
2025-09-23	2.3900	2.3900	2.3900	2.3900	+6.696%	1	179	-81.172%
2025-09-22	2.2400	2.2400	2.2400	2.2400	+0.901%	6	179	-79.911%
2025-09-18	2.2200	2.2200	2.2200	2.2200	+2.778%	1	173	-79.730%
2025-09-17	2.1600	2.1600	2.1600	2.1600	+5.366%	6	174	-79.167%
2025-09-15	2.0500	2.0500	2.0500	2.0500	+17.143%	1	168	-78.049%
2025-09-03	1.7500	1.7500	1.7500	1.7500	-12.500%	1	167	-74.286%
2025-08-22	2.0000	2.0000	2.0000	2.0000	-20.000%	10	166	-77.500%
2025-08-21	2.5000	2.5000	2.5000	2.5000	+57.233%	4	166	-82.000%
2025-08-19	1.5900	1.5900	1.5900	1.5900	-20.500%	1	166	-71.698%
2025-08-08	2.0000	2.0000	2.0000	2.0000	-8.676%	5	167	-77.500%
2025-07-29	2.1900	2.1900	2.1900	2.1900	+28.824%	15	167	-79.452%
2025-07-18	1.7000	1.7000	1.7000	1.7000	-15.423%	1	167	-73.529%
2025-07-17	2.0100	2.0100	2.0100	2.0100	+5.236%	1	167	-77.612%
2025-07-02	2.2000	2.2000	1.9000	1.9100	+19.375%	12	168	-76.440%
2025-06-30	1.6000	1.6000	1.6000	1.6000	-35.484%	1	166	-71.875%
2025-06-18	2.4800	2.4800	2.4800	2.4800	+0.813%	1	168	-81.855%
2025-06-06	2.4600	2.4600	2.4600	2.4600	+20.588%	2	168	-81.707%
2025-05-19	2.0400	2.0400	2.0400	2.0400	+28.302%	3	169	-77.941%
2025-05-16	1.5900	1.5900	1.5900	1.5900	-1.242%	10	172	-71.698%
2025-05-14	1.6100	1.6100	1.6100	1.6100	+14.184%	5	167	-72.050%
2025-05-09	1.4100	1.4100	1.4100	1.4100	-12.963%	10	162	-68.085%
2025-05-08	1.6200	1.6200	1.6200	1.6200	+3.846%	5	157	-72.222%
2025-05-02	1.5600	1.5600	1.5600	1.5600	0.000%	10	152	-71.154%
2025-04-30	1.5600	1.5600	1.5600	1.5600	-10.857%	5	147	-71.154%
2025-04-28	1.8500	1.8500	1.7500	1.7500	-5.405%	5	142	-74.286%
2025-04-25	1.8500	1.8500	1.8500	1.8500	+11.446%	4	137	-75.676%
2025-04-24	1.6600	1.6600	1.6600	1.6600	-5.143%	5	137	-72.892%
2025-04-22	1.7500	1.7500	1.7500	1.7500	+12.179%	5	132	-74.286%
2025-04-21	1.5600	1.5600	1.5600	1.5600	+0.645%	1	127	-71.154%
2025-04-17	1.6500	1.6500	1.5500	1.5500	+9.155%	6	120	-70.968%
2025-04-16	1.4200	1.4200	1.4200	1.4200	-29.703%	5	120	-68.310%
2025-04-11	1.8800	2.0200	1.8800	2.0200	+3.590%	30	115	-77.723%
2025-04-10	2.0500	2.0500	1.9500	1.9500	+15.385%	6	112	-76.923%
2025-04-09	1.6900	1.6900	1.6900	1.6900	-19.139%	5	108	-73.373%
2025-04-04	2.0900	2.0900	2.0900	2.0900	-18.677%	10	103	-78.469%
2025-04-02	2.6000	2.6000	2.5000	2.5700	-5.515%	3	99	-82.490%
2025-04-01	2.6100	2.8300	2.6100	2.7200	-4.225%	8	99	-83.456%
2025-03-31	2.8000	2.8400	2.7800	2.8400	+20.339%	3	93	-84.155%
2025-03-28	2.3300	2.3600	2.3300	2.3600	+0.426%	6	94	-80.932%
2025-03-27	2.0900	2.3500	2.0900	2.3500	0.000%	11	93	-80.851%
2025-03-26	2.1200	2.4000	2.1200	2.3500	-14.234%	11	84	-80.851%
2025-03-25	2.5200	2.7400	2.5200	2.7400	+3.008%	11	79	-83.577%
2025-03-24	2.7000	2.9000	2.6300	2.6600	-6.007%	9	74	-83.083%
2025-03-21	2.8700	3.0000	2.8000	2.8300	-12.923%	22	73	-84.099%
2025-03-20	3.0000	3.2500	3.0000	3.2500	-1.515%	7	68	-86.154%
2025-03-19	3.3000	3.3000	3.3000	3.3000	-10.811%	5	63	-86.364%
2025-03-17	3.7000	3.7000	3.7000	3.7000	-3.394%	5	58	-87.838%
2025-03-14	3.7900	4.0000	3.7900	3.8300	+9.429%	34	53	-88.251%
2025-03-13	3.5000	3.5000	3.5000	3.5000	-11.839%	5	37	-87.143%
2025-03-11	3.9700	3.9700	3.9700	3.9700	+5.867%	5	37	-88.665%
2025-03-06	3.7500	3.7500	3.7500	3.7500	-6.250%	1	32	-88.000%
2025-03-04	4.0000	4.0000	4.0000	4.0000	+82.648%	1	32	-88.750%
2025-02-20	2.0900	2.1900	2.0900	2.1900	+12.308%	14	31	-79.452%
2025-02-19	1.9500	1.9500	1.9500	1.9500	0.000%	4	29	-76.923%
2025-02-18	1.9500	1.9500	1.9500	1.9500	-48.819%	10	25	-76.923%
2025-02-14	3.7500	3.8100	3.7300	3.8100	+29.592%	20	18	-88.189%
2025-02-05	2.9400	2.9400	2.9400	2.9400	-3.607%	1	18	-84.694%
2025-01-31	2.9800	3.0500	2.9800	3.0500	-11.594%	12	17	-85.246%
2025-01-28	3.4500	3.4500	3.4500	3.4500	+32.184%	2	11	-86.957%
2025-01-22	2.6100	2.6100	2.6100	2.6100	+4.819%	3	9	-82.759%
2025-01-17	2.4900	2.4900	2.4900	2.4900	+24.500%	2	10	-81.928%
2024-11-22	2.0000	2.0000	2.0000	2.0000	-29.329%	2	10	-77.500%
2024-10-14	2.8300	2.8300	2.8300	2.8300	-8.414%	5	9	-84.099%
2024-10-11	3.0900	3.0900	3.0900	3.0900	+1.311%	6	7	-85.437%
2024-09-24	3.0500	3.0500	3.0500	3.0500	-2.866%	3	4	-85.246%
2024-09-16	3.1400	3.1400	3.1400	3.1400	0.000%	1	1	-85.669%