Dark

MDT20270115C70
MDT Jan 15 2027 70.00 Call (MDT270115C00070000)
option OPRA

EOD

Jul 30, 2026

17.00-7.859%(-1.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	17.0000	17.0000	17.0000	17.0000	-7.859%	1	156	0.000%
2026-07-28	17.8700	20.2500	17.8700	18.4500	+9.496%	3	156	-7.859%
2026-07-27	16.8500	16.8500	16.8500	16.8500	+5.313%	1	156	+0.890%
2026-07-20	16.0000	16.0000	16.0000	16.0000	+32.780%	1	155	+6.250%
2026-07-14	12.0500	12.0500	12.0500	12.0500	-28.060%	1	155	+41.079%
2026-07-13	16.7500	16.7500	16.7500	16.7500	+11.667%	1	155	+1.493%
2026-07-02	14.9000	15.0000	14.9000	15.0000	+28.755%	10	154	+13.333%
2026-06-30	11.5500	11.6500	11.5500	11.6500	-14.338%	7	154	+45.923%
2026-06-29	13.6500	13.6500	13.5500	13.6000	-4.895%	14	152	+25.000%
2026-06-25	14.3000	14.3000	14.3000	14.3000	+11.719%	3	142	+18.881%
2026-06-24	12.7500	12.8000	12.7500	12.8000	+0.471%	2	139	+32.813%
2026-06-23	12.7400	12.7400	12.7400	12.7400	+9.169%	2	138	+33.438%
2026-06-22	11.7500	11.9000	11.6700	11.6700	+0.603%	41	137	+45.673%
2026-06-18	11.6000	11.6000	11.6000	11.6000	+3.571%	10	111	+46.552%
2026-06-17	12.0100	12.0100	11.2000	11.2000	-11.111%	41	111	+51.786%
2026-06-12	12.6000	12.6000	12.6000	12.6000	-4.545%	1	111	+34.921%
2026-06-11	13.2000	13.2000	13.2000	13.2000	+0.610%	2	112	+28.788%
2026-06-10	13.1200	13.1200	13.1200	13.1200	-0.455%	3	114	+29.573%
2026-06-08	13.2500	13.2500	13.1800	13.1800	-9.103%	2	117	+28.983%
2026-06-05	15.3000	15.3000	14.5000	14.5000	+2.113%	12	117	+17.241%
2026-06-04	13.9700	14.7700	13.9700	14.2000	+23.693%	23	117	+19.718%
2026-06-03	11.5500	11.5500	11.4000	11.4800	+29.571%	17	106	+48.084%
2026-06-02	9.3500	9.3500	8.8600	8.8600	-4.216%	11	91	+91.874%
2026-06-01	9.2000	9.4700	9.2000	9.2500	+0.325%	25	80	+83.784%
2026-05-29	9.9700	9.9700	9.2200	9.2200	-7.337%	13	75	+84.382%
2026-05-28	9.9500	9.9500	9.9500	9.9500	-9.545%	1	62	+70.854%
2026-05-21	11.0000	11.0000	11.0000	11.0000	-2.655%	4	61	+54.545%
2026-05-20	11.3000	11.3000	11.3000	11.3000	-9.600%	5	61	+50.442%
2026-05-19	12.5000	12.5000	12.5000	12.5000	+13.740%	4	61	+36.000%
2026-05-18	10.9900	10.9900	10.9900	10.9900	+5.167%	4	61	+54.686%
2026-05-15	10.8000	10.8000	10.4500	10.4500	-5.430%	10	61	+62.679%
2026-05-14	10.6500	11.0500	10.6500	11.0500	+10.500%	5	60	+53.846%
2026-05-13	10.0000	10.0000	10.0000	10.0000	-9.091%	1	56	+70.000%
2026-05-12	10.0000	11.0000	10.0000	11.0000	+0.457%	5	56	+54.545%
2026-05-11	10.9500	10.9500	10.9500	10.9500	+9.500%	1	56	+55.251%
2026-05-08	10.0000	10.0000	10.0000	10.0000	-16.667%	1	54	+70.000%
2026-05-07	12.0000	12.0000	12.0000	12.0000	+9.589%	1	53	+41.667%
2026-05-06	11.7000	11.7000	10.9500	10.9500	-3.097%	4	52	+55.251%
2026-05-05	11.3000	11.3000	11.3000	11.3000	-15.038%	1	49	+50.442%
2026-05-01	13.3000	13.3000	13.3000	13.3000	+3.421%	5	43	+27.820%
2026-04-30	12.8600	12.8600	12.8600	12.8600	-18.349%	1	43	+32.193%
2026-04-24	15.5000	15.7500	15.5000	15.7500	+0.127%	5	42	+7.937%
2026-04-21	15.7300	15.7300	15.7300	15.7300	-16.772%	2	45	+8.074%
2026-04-20	18.9000	18.9000	18.9000	18.9000	-2.828%	1	45	-10.053%
2026-04-06	19.4500	19.4500	19.4500	19.4500	+4.011%	1	45	-12.596%
2026-03-31	18.7000	18.7000	18.7000	18.7000	0.000%	3	44	-9.091%
2026-03-30	18.6000	18.7000	18.6000	18.7000	-12.617%	5	42	-9.091%
2026-03-12	21.4000	21.4000	21.4000	21.4000	+5.941%	4	37	-20.561%
2026-03-11	20.2000	20.2000	20.2000	20.2000	-28.798%	1	33	-15.842%
2025-12-31	28.3700	28.3700	28.3700	28.3700	-4.478%	1	31	-40.078%
2025-12-15	29.7000	29.7000	29.7000	29.7000	-6.486%	1	31	-42.761%
2025-12-11	31.7600	31.7600	31.7600	31.7600	-13.224%	1	32	-46.474%
2025-11-26	36.6000	36.6000	36.6000	36.6000	+1.526%	1	32	-53.552%
2025-11-25	35.5000	36.0500	35.5000	36.0500	+6.657%	4	32	-52.843%
2025-11-24	33.8000	33.8000	33.8000	33.8000	+2.736%	1	33	-49.704%
2025-11-19	32.9000	32.9000	32.9000	32.9000	-1.585%	2	33	-48.328%
2025-11-18	32.8000	33.4300	32.8000	33.4300	+10.695%	6	32	-49.147%
2025-10-06	30.2000	30.2000	30.2000	30.2000	+7.857%	1	34	-43.709%
2025-10-03	28.0000	28.0000	28.0000	28.0000	+3.245%	1	34	-39.286%
2025-10-02	27.1200	27.1200	27.1200	27.1200	+5.157%	10	33	-37.316%
2025-09-29	25.7300	25.7900	25.7300	25.7900	-4.834%	10	33	-34.083%
2025-09-18	27.1000	27.1000	27.1000	27.1000	+3.435%	1	25	-37.269%
2025-09-12	26.2000	26.2000	26.2000	26.2000	+5.645%	1	25	-35.115%
2025-08-22	24.8000	24.8000	24.8000	24.8000	-4.981%	2	26	-31.452%
2025-08-20	26.1000	26.1000	26.1000	26.1000	+21.395%	1	26	-34.866%
2025-08-19	21.0000	21.5000	21.0000	21.5000	-16.342%	2	25	-20.930%
2025-08-12	25.7000	25.7000	25.7000	25.7000	+3.629%	1	24	-33.852%
2025-08-08	24.8000	24.8000	24.8000	24.8000	+4.641%	1	24	-31.452%
2025-08-07	23.7000	23.7000	23.7000	23.7000	-2.469%	1	24	-28.270%
2025-07-22	24.3000	24.3000	24.3000	24.3000	+21.500%	3	24	-30.041%
2025-06-27	20.0000	20.0000	20.0000	20.0000	-5.794%	3	21	-15.000%
2025-06-16	21.2300	21.2300	21.2300	21.2300	+1.095%	2	21	-19.925%
2025-06-06	21.0000	21.0000	21.0000	21.0000	+13.514%	4	22	-19.048%
2025-06-03	18.5000	18.5000	18.5000	18.5000	+15.625%	2	22	-8.108%
2025-05-23	16.0000	16.0000	16.0000	16.0000	-13.043%	4	23	+6.250%
2025-05-22	18.4000	18.4000	18.4000	18.4000	-7.816%	1	23	-7.609%
2025-05-16	20.0000	20.0000	19.9600	19.9600	+5.053%	12	23	-14.830%
2025-05-14	19.0000	19.0000	19.0000	19.0000	+7.345%	1	18	-10.526%
2025-05-06	17.7000	17.7000	17.7000	17.7000	-5.499%	1	18	-3.955%
2025-05-01	18.7000	18.7300	18.7000	18.7300	-16.084%	2	18	-9.237%
2025-03-27	22.3200	22.3200	22.3200	22.3200	-5.981%	1	16	-23.835%
2025-03-24	23.7400	23.7400	23.7400	23.7400	+16.487%	1	16	-28.391%
2025-02-18	19.9000	20.3800	19.9000	20.3800	-19.637%	4	16	-16.585%
2025-02-14	25.3600	25.3600	25.3600	25.3600	+2.258%	2	13	-32.965%
2025-01-29	24.8000	24.8000	24.8000	24.8000	+13.657%	10	13	-31.452%
2025-01-21	21.8200	21.8200	21.8200	21.8200	+6.439%	1	18	-22.090%
2025-01-16	20.5000	20.5000	20.5000	20.5000	+16.147%	3	18	-17.073%
2025-01-14	17.6500	17.6500	17.6500	17.6500	+13.141%	3	21	-3.683%
2025-01-07	15.6000	15.6000	15.6000	15.6000	-0.952%	1	21	+8.974%
2025-01-06	15.7500	15.7500	15.7500	15.7500	-1.563%	1	20	+7.937%
2025-01-03	16.0000	16.0000	16.0000	16.0000	+0.313%	4	19	+6.250%
2024-12-30	15.9500	15.9500	15.9500	15.9500	+0.631%	1	17	+6.583%
2024-12-18	15.8500	15.8500	15.8500	15.8500	-3.058%	1	16	+7.256%
2024-12-16	16.3500	16.3500	16.3500	16.3500	-17.299%	1	15	+3.976%
2024-11-25	19.7700	19.7700	19.7700	19.7700	+6.865%	10	14	-14.011%
2024-11-20	18.5000	18.5000	18.5000	18.5000	-15.679%	1	7	-8.108%
2024-11-13	21.9400	21.9400	21.9400	21.9400	-7.621%	1	6	-22.516%
2024-10-31	23.7500	23.7500	23.7500	23.7500	+3.261%	2	5	-28.421%
2024-10-10	23.0200	23.0500	23.0000	23.0000	0.000%	6	3	-26.087%