Dark

MDT20270115C75
MDT Jan 15 2027 75.00 Call (MDT270115C00075000)
option OPRA

EOD

Sep 17, 2026

18.20-5.699%(-1.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	17.5000	18.2000	17.5000	18.2000	-5.699%	2	439	0.000%
2026-09-14	19.3000	19.3000	19.3000	19.3000	+8.610%	4	439	-5.699%
2026-09-01	17.7700	17.7700	17.7700	17.7700	-1.278%	1	439	+2.420%
2026-08-25	18.0000	18.0000	18.0000	18.0000	-4.762%	2	440	+1.111%
2026-08-21	18.6000	18.9000	18.6000	18.9000	-5.500%	2	442	-3.704%
2026-08-20	20.0000	20.0000	20.0000	20.0000	0.000%	1	441	-9.000%
2026-08-19	19.3000	20.0000	19.3000	20.0000	+14.286%	3	441	-9.000%
2026-08-13	17.5000	17.5000	17.5000	17.5000	+17.450%	10	442	+4.000%
2026-08-10	14.9000	14.9000	14.9000	14.9000	-1.650%	3	442	+22.148%
2026-07-29	15.1500	15.1500	15.1500	15.1500	-5.431%	1	442	+20.132%
2026-07-28	13.5900	16.0200	13.5900	16.0200	+24.961%	8	443	+13.608%
2026-07-27	12.8200	12.8200	12.8200	12.8200	+18.157%	2	445	+41.966%
2026-07-23	11.1000	11.1000	10.7000	10.8500	-1.364%	15	445	+67.742%
2026-07-22	10.5500	11.0000	10.5500	11.0000	-3.930%	5	455	+65.455%
2026-07-17	11.4500	11.4500	11.4500	11.4500	-7.437%	1	458	+58.952%
2026-07-16	12.7000	12.7000	12.3700	12.3700	+17.810%	2	459	+47.130%
2026-07-15	9.5000	10.5000	9.5000	10.5000	+16.022%	11	460	+73.333%
2026-07-14	9.4000	9.4000	8.8600	9.0500	-27.016%	25	471	+101.105%
2026-07-07	12.4000	12.4000	12.4000	12.4000	+5.983%	3	458	+46.774%
2026-07-06	11.7000	11.7000	11.7000	11.7000	+6.364%	3	455	+55.556%
2026-07-02	10.9100	11.0000	10.9100	11.0000	+10.000%	6	449	+65.455%
2026-06-29	10.1000	10.2000	10.0000	10.0000	+2.041%	11	449	+82.000%
2026-06-24	10.0900	10.1100	9.8000	9.8000	-2.000%	15	443	+85.714%
2026-06-16	10.0000	10.0000	10.0000	10.0000	+2.459%	1	431	+82.000%
2026-06-10	9.8700	9.8700	9.7600	9.7600	-12.545%	200	431	+86.475%
2026-06-09	11.1600	11.1600	11.1600	11.1600	-0.800%	1	435	+63.082%
2026-06-04	10.6100	11.8700	10.6100	11.2500	+32.353%	9	435	+61.778%
2026-06-03	6.5000	8.5000	6.5000	8.5000	+28.788%	210	435	+114.118%
2026-06-02	6.9500	6.9500	6.3600	6.6000	-2.077%	4	237	+175.758%
2026-06-01	6.6500	6.8000	6.6000	6.7400	+2.121%	5	235	+170.030%
2026-05-29	7.9100	7.9100	6.6000	6.6000	-14.729%	7	233	+175.758%
2026-05-27	7.9500	7.9500	7.7400	7.7400	-14.945%	2	230	+135.142%
2026-05-22	9.0500	9.1000	9.0500	9.1000	+1.336%	2	231	+100.000%
2026-05-19	8.4500	9.1000	8.4500	8.9800	+11.970%	41	231	+102.673%
2026-05-18	8.0200	8.0200	8.0200	8.0200	+1.519%	1	191	+126.933%
2026-05-15	7.9000	7.9000	7.9000	7.9000	-1.250%	10	191	+130.380%
2026-05-14	8.0000	8.0000	8.0000	8.0000	+3.896%	1	190	+127.500%
2026-05-13	7.7000	7.7000	7.7000	7.7000	-4.938%	1	189	+136.364%
2026-05-12	7.3800	8.1000	7.3800	8.1000	+18.076%	15	189	+124.691%
2026-05-11	7.0500	7.7000	6.8600	6.8600	-16.949%	26	189	+165.306%
2026-05-06	8.3000	8.3000	8.2600	8.2600	+0.732%	6	179	+120.339%
2026-05-05	8.7000	8.7000	8.2000	8.2000	-33.764%	2	179	+121.951%
2026-04-24	12.3800	12.3800	12.3800	12.3800	-3.658%	2	178	+47.011%
2026-04-23	12.8500	12.8500	12.8500	12.8500	+4.898%	1	176	+41.634%
2026-04-21	13.1800	13.1800	12.2500	12.2500	-24.149%	2	177	+48.571%
2026-04-14	16.1500	16.1500	16.1500	16.1500	+5.212%	1	177	+12.693%
2026-04-13	15.3500	15.3500	15.3500	15.3500	+1.253%	1	177	+18.567%
2026-04-07	15.1600	15.1600	15.1600	15.1600	-3.439%	1	177	+20.053%
2026-03-25	15.7000	15.7000	15.7000	15.7000	+1.882%	2	177	+15.924%
2026-03-18	15.4100	15.4100	15.4100	15.4100	-12.691%	3	177	+18.105%
2026-03-11	17.6500	17.6500	17.6500	17.6500	-1.397%	1	177	+3.116%
2026-03-10	17.9000	17.9000	17.9000	17.9000	0.000%	4	176	+1.676%
2026-03-09	17.9000	17.9000	17.9000	17.9000	-36.185%	1	173	+1.676%
2026-02-12	28.0500	28.0500	28.0500	28.0500	-8.333%	4	172	-35.116%
2026-02-03	30.7000	30.7400	30.6000	30.6000	+26.603%	4	176	-40.523%
2026-01-13	24.1700	24.1700	24.1700	24.1700	-5.216%	1	177	-24.700%
2025-12-18	25.5000	25.5000	25.5000	25.5000	-1.998%	2	176	-28.627%
2025-12-12	26.0200	26.0200	26.0200	26.0200	-19.691%	1	178	-30.054%
2025-11-26	32.4000	32.4000	32.4000	32.4000	+2.532%	1	177	-43.827%
2025-11-25	31.6000	31.6000	31.6000	31.6000	+6.040%	10	177	-42.405%
2025-11-24	29.8000	29.8000	29.8000	29.8000	+2.759%	1	167	-38.926%
2025-11-19	29.0000	29.0000	29.0000	29.0000	-1.361%	1	167	-37.241%
2025-11-18	28.7000	29.4000	28.0000	29.4000	+29.401%	6	166	-38.095%
2025-11-11	22.7200	22.7200	22.7200	22.7200	+11.373%	3	163	-19.894%
2025-11-10	20.4000	20.4000	20.4000	20.4000	+0.344%	3	163	-10.784%
2025-11-07	20.3100	20.3300	20.3100	20.3300	-10.480%	3	160	-10.477%
2025-10-15	22.7100	22.7100	22.7100	22.7100	-5.885%	23	157	-19.859%
2025-10-14	24.1300	24.1300	24.1300	24.1300	-6.834%	20	180	-24.575%
2025-10-06	25.9000	25.9000	25.9000	25.9000	+2.982%	1	180	-29.730%
2025-10-03	25.2000	25.2000	25.1500	25.1500	+9.348%	24	179	-27.634%
2025-09-19	23.0000	23.0000	23.0000	23.0000	+4.545%	1	155	-20.870%
2025-09-17	22.0000	22.0000	22.0000	22.0000	+2.088%	1	155	-17.273%
2025-09-16	21.5500	21.5500	21.5500	21.5500	+7.481%	1	156	-15.545%
2025-09-10	20.0500	20.0500	20.0500	20.0500	-2.195%	4	157	-9.227%
2025-09-08	20.5000	20.5000	20.5000	20.5000	+1.737%	1	156	-11.220%
2025-08-25	20.1500	20.1500	20.1500	20.1500	-8.824%	22	155	-9.677%
2025-08-20	22.1000	22.1000	22.1000	22.1000	+21.096%	1	155	-17.647%
2025-08-19	17.0000	18.2500	17.0000	18.2500	-12.344%	5	154	-0.274%
2025-08-15	20.8200	20.8200	20.8200	20.8200	+6.769%	2	150	-12.584%
2025-08-13	19.5000	19.5000	19.5000	19.5000	-7.583%	1	152	-6.667%
2025-08-08	21.1000	21.1000	21.1000	21.1000	+6.566%	1	152	-13.744%
2025-08-07	19.8000	19.8000	19.8000	19.8000	+5.882%	1	152	-8.081%
2025-08-01	18.7000	18.7000	18.7000	18.7000	-3.109%	1	152	-2.674%
2025-07-31	19.3000	19.3000	19.3000	19.3000	+10.286%	2	152	-5.699%
2025-07-02	17.5000	17.5000	17.5000	17.5000	+1.922%	8	152	+4.000%
2025-07-01	17.1700	17.1700	17.1700	17.1700	+1.899%	6	152	+5.999%
2025-06-17	16.8500	16.8500	16.8500	16.8500	-4.152%	3	152	+8.012%
2025-06-16	17.5800	17.5800	17.5800	17.5800	+1.913%	2	152	+3.527%
2025-06-06	17.2500	17.2500	17.2500	17.2500	0.000%	4	152	+5.507%
2025-06-05	17.2500	17.2500	17.2500	17.2500	+16.554%	1	152	+5.507%
2025-05-30	13.5000	14.8000	13.4900	14.8000	+10.861%	36	152	+22.973%
2025-05-29	13.3500	13.3500	13.3500	13.3500	-1.184%	1	141	+36.330%
2025-05-28	13.5800	13.5800	13.5100	13.5100	-1.745%	2	141	+34.715%
2025-05-27	12.8500	13.7500	12.8500	13.7500	+3.073%	4	142	+32.364%
2025-05-22	13.3400	13.3400	13.3400	13.3400	-16.677%	2	142	+36.432%
2025-05-21	16.0100	16.0100	16.0100	16.0100	-0.249%	1	142	+13.679%
2025-05-20	16.1000	16.1000	16.0500	16.0500	-2.727%	6	142	+13.396%
2025-05-15	16.5000	16.5000	16.5000	16.5000	+7.492%	1	142	+10.303%
2025-05-09	15.3500	15.3500	15.3500	15.3500	+1.187%	2	142	+18.567%
2025-05-05	15.7200	15.8000	15.0900	15.1700	-4.771%	27	141	+19.974%
2025-04-07	15.9300	15.9300	15.9300	15.9300	-17.031%	10	124	+14.250%
2025-04-01	19.2000	19.2000	19.2000	19.2000	+3.784%	1	124	-5.208%
2025-03-28	18.5000	18.5000	18.5000	18.5000	-20.669%	4	123	-1.622%
2025-03-07	23.0500	23.3200	23.0100	23.3200	-0.128%	14	125	-21.955%
2025-03-05	23.3500	23.3500	23.3500	23.3500	+1.302%	5	125	-22.056%
2025-03-04	23.0500	23.0500	23.0500	23.0500	+18.205%	5	125	-21.041%
2025-02-25	19.5000	19.5000	19.5000	19.5000	-5.797%	20	145	-6.667%
2025-02-24	20.6000	20.7000	20.5900	20.7000	+4.177%	20	145	-12.077%
2025-02-21	19.7000	20.2000	19.7000	19.8700	+9.779%	36	165	-8.405%
2025-02-20	18.0000	18.1000	18.0000	18.1000	+7.101%	15	172	+0.552%
2025-02-19	16.8000	16.9000	16.8000	16.9000	-0.588%	15	187	+7.692%
2025-02-18	16.5000	17.0000	16.5000	17.0000	-23.596%	15	187	+7.059%
2025-02-14	22.1000	22.3000	21.8000	22.2500	+3.972%	44	211	-18.202%
2025-02-13	21.5000	21.5000	21.4000	21.4000	+0.234%	20	229	-14.953%
2025-02-12	21.3000	21.3500	21.3000	21.3500	+0.708%	5	229	-14.754%
2025-02-11	21.2000	21.2000	21.2000	21.2000	+2.913%	15	234	-14.151%
2025-02-10	20.6000	20.6000	20.6000	20.6000	+1.980%	15	239	-11.650%
2025-02-07	20.3000	20.3000	20.2000	20.2000	-3.349%	30	239	-9.901%
2025-02-06	21.0000	21.0000	20.8000	20.9000	-2.610%	15	244	-12.919%
2025-02-05	21.3000	21.6000	21.1800	21.4600	+1.706%	20	256	-15.191%
2025-02-04	20.7000	21.1000	20.7000	21.1000	+0.957%	20	276	-13.744%
2025-02-03	20.9000	20.9000	20.9000	20.9000	+1.654%	10	286	-12.919%
2025-01-27	20.5600	20.5600	20.5600	20.5600	+9.362%	4	289	-11.479%
2025-01-23	18.0000	18.8000	18.0000	18.8000	+23.684%	2	286	-3.191%
2025-01-14	15.2000	15.2000	15.2000	15.2000	+23.577%	1	288	+19.737%
2024-12-30	12.3000	12.3000	12.3000	12.3000	-5.385%	1	288	+47.967%
2024-12-27	13.1000	13.1000	13.0000	13.0000	+1.562%	8	287	+40.000%
2024-12-23	12.8000	12.8000	12.8000	12.8000	-8.244%	6	287	+42.188%
2024-12-16	13.9500	13.9500	13.9500	13.9500	-8.824%	1	286	+30.466%
2024-12-05	15.3000	15.3000	15.3000	15.3000	+3.239%	1	286	+18.954%
2024-11-20	14.9000	14.9000	14.8200	14.8200	-5.000%	2	285	+22.807%
2024-11-19	15.6000	15.6000	15.6000	15.6000	-27.442%	1	285	+16.667%
2024-10-21	21.3000	21.5000	21.0000	21.5000	+4.878%	82	284	-15.349%
2024-10-18	20.9000	20.9000	20.5000	20.5000	+3.015%	152	203	-11.220%
2024-10-17	19.9000	19.9000	19.9000	19.9000	-1.485%	75	128	-8.543%
2024-10-16	20.2000	20.2000	20.2000	20.2000	+7.447%	50	54	-9.901%
2024-10-03	18.8900	18.8900	18.8000	18.8000	-5.906%	2	4	-3.191%
2024-10-01	19.9800	19.9800	19.9800	19.9800	+6.277%	1	2	-8.909%
2024-09-26	18.8000	18.8000	18.8000	18.8000	0.000%	1	1	-3.191%