Dark

MDT20270115C80
MDT Jan 15 2027 80.00 Call (MDT270115C00080000)
option OPRA

EOD

Sep 17, 2026

14.00-5.020%(-0.74)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	14.0000	14.0000	14.0000	14.0000	-5.020%	1	1,206	0.000%
2026-09-14	14.7400	14.7400	14.7400	14.7400	-4.286%	3	1,207	-5.020%
2026-09-04	14.4800	15.4000	14.4800	15.4000	+18.008%	2	1,210	-9.091%
2026-09-01	13.6500	13.7500	13.0500	13.0500	+2.837%	3	1,210	+7.280%
2026-08-31	12.6900	12.6900	12.6900	12.6900	-1.399%	1	1,210	+10.323%
2026-08-27	12.8700	12.8700	12.8700	12.8700	-8.071%	2	1,209	+8.780%
2026-08-25	14.0000	14.0000	14.0000	14.0000	-3.448%	5	1,211	0.000%
2026-08-24	15.2000	15.2000	14.5000	14.5000	-0.069%	77	1,216	-3.448%
2026-08-21	14.1000	14.5100	14.1000	14.5100	-4.539%	4	1,165	-3.515%
2026-08-20	15.2000	15.2000	15.2000	15.2000	-5.590%	4	1,169	-7.895%
2026-08-19	15.2400	16.1000	15.2400	16.1000	+11.806%	11	1,169	-13.043%
2026-08-18	14.4000	14.4000	14.4000	14.4000	+5.033%	1	1,173	-2.778%
2026-08-14	12.9200	13.7100	12.9200	13.7100	+3.005%	4	1,174	+2.115%
2026-08-13	13.5500	13.5500	13.3100	13.3100	0.000%	2	1,177	+5.184%
2026-08-12	11.9700	13.3100	11.9700	13.3100	+3.178%	15	1,179	+5.184%
2026-08-11	12.9000	12.9000	12.9000	12.9000	+8.495%	1	1,192	+8.527%
2026-08-10	10.8000	11.8900	10.8000	11.8900	+18.900%	11	1,192	+17.746%
2026-08-04	9.4900	10.0000	9.4900	10.0000	+3.093%	15	1,193	+40.000%
2026-07-31	9.7000	9.7000	9.7000	9.7000	-3.000%	3	1,193	+44.330%
2026-07-30	9.8700	10.0000	9.8700	10.0000	-16.667%	3	1,193	+40.000%
2026-07-29	12.0000	12.0000	12.0000	12.0000	0.000%	1	1,196	+16.667%
2026-07-28	11.0000	12.1900	11.0000	12.0000	+30.011%	6	1,197	+16.667%
2026-07-27	9.2300	9.2300	9.2300	9.2300	+19.097%	1	1,202	+51.679%
2026-07-23	7.7500	7.7500	7.7000	7.7500	+4.730%	59	1,202	+80.645%
2026-07-22	7.8000	7.8000	7.4000	7.4000	-6.918%	6	1,151	+89.189%
2026-07-21	7.9500	7.9500	7.9500	7.9500	-10.874%	2	1,148	+76.101%
2026-07-20	8.9200	8.9200	8.9200	8.9200	+1.364%	4	1,146	+56.951%
2026-07-16	7.3200	8.8000	7.3200	8.8000	+16.556%	11	1,146	+59.091%
2026-07-15	5.7900	7.5500	5.7900	7.5500	+26.891%	12	1,152	+85.430%
2026-07-14	6.7400	6.7900	5.9500	5.9500	-24.684%	621	1,154	+135.294%
2026-07-08	7.9000	7.9000	7.9000	7.9000	-23.671%	1	1,146	+77.215%
2026-07-07	10.5000	10.5000	10.1900	10.3500	+21.765%	312	1,145	+35.266%
2026-07-02	8.1000	8.5000	8.1000	8.5000	+42.857%	3	858	+64.706%
2026-06-30	6.0000	6.0000	5.9500	5.9500	-17.931%	2	858	+135.294%
2026-06-29	7.4200	7.4500	7.0000	7.2500	-2.423%	6	858	+93.103%
2026-06-25	7.6000	7.6000	7.4000	7.4300	+9.749%	24	859	+88.425%
2026-06-24	6.7700	6.7700	6.7700	6.7700	+14.552%	2	861	+106.795%
2026-06-22	6.0200	6.2000	5.5500	5.9100	+3.141%	34	861	+136.887%
2026-06-18	5.1700	5.9000	5.1700	5.7300	+5.138%	8	841	+144.328%
2026-06-17	6.3000	6.3000	5.1500	5.4500	-26.052%	14	841	+156.881%
2026-06-16	7.3700	7.3700	7.3700	7.3700	+7.591%	1	841	+89.959%
2026-06-15	6.8000	6.8500	6.6500	6.8500	+0.735%	41	841	+104.380%
2026-06-12	6.8000	6.8000	6.8000	6.8000	-2.299%	62	873	+105.882%
2026-06-11	6.9600	6.9600	6.9600	6.9600	-12.453%	1	843	+101.149%
2026-06-10	8.2000	8.2000	7.9500	7.9500	-2.574%	5	843	+76.101%
2026-06-09	8.1600	8.1600	8.1600	8.1600	+9.237%	1	842	+71.569%
2026-06-08	7.4000	7.4700	7.4000	7.4700	-9.455%	13	841	+87.416%
2026-06-05	8.2500	8.3000	8.2500	8.2500	+0.610%	8	835	+69.697%
2026-06-04	7.5000	8.8000	7.5000	8.2000	+32.901%	354	835	+70.732%
2026-06-03	5.7500	6.2000	5.7500	6.1700	+31.277%	27	556	+126.904%
2026-06-02	4.7100	4.7100	4.4700	4.7000	+1.075%	5	538	+197.872%
2026-06-01	4.7800	4.7800	4.6500	4.6500	+1.974%	7	536	+201.075%
2026-05-29	5.6500	5.6500	4.3300	4.5600	-9.703%	24	537	+207.018%
2026-05-28	5.1900	5.2000	5.0500	5.0500	-5.253%	14	527	+177.228%
2026-05-27	5.3500	5.3500	5.3300	5.3300	-11.901%	2	519	+162.664%
2026-05-26	6.0500	6.0500	6.0500	6.0500	-10.370%	1	518	+131.405%
2026-05-22	6.8000	6.8000	6.5000	6.7500	+8.000%	11	517	+107.407%
2026-05-21	6.2400	6.2500	5.4500	6.2500	0.000%	38	521	+124.000%
2026-05-20	6.6500	6.6500	6.0000	6.2500	-6.015%	17	521	+124.000%
2026-05-19	6.2600	6.7500	6.2000	6.6500	+11.765%	55	481	+110.526%
2026-05-18	5.9500	5.9500	5.9500	5.9500	+6.250%	3	481	+135.294%
2026-05-15	5.7500	5.8700	5.2000	5.6000	-2.609%	141	481	+150.000%
2026-05-14	5.4500	5.8300	5.4500	5.7500	+7.477%	4	361	+143.478%
2026-05-13	5.1800	5.4000	5.1800	5.3500	-6.957%	4	357	+161.682%
2026-05-12	5.0000	5.7500	4.8000	5.7500	+16.633%	48	357	+143.478%
2026-05-11	4.8000	5.0000	4.4200	4.9300	-1.400%	40	357	+183.976%
2026-05-08	4.9000	5.0000	4.9000	5.0000	-14.530%	20	324	+180.000%
2026-05-07	6.6500	6.6500	5.8500	5.8500	0.000%	93	313	+139.316%
2026-05-06	5.8500	5.9500	5.5700	5.8500	0.000%	53	280	+139.316%
2026-05-05	5.9000	6.0000	5.8500	5.8500	-3.146%	21	231	+139.316%
2026-05-04	6.7500	6.7500	6.0000	6.0400	-18.926%	18	210	+131.788%
2026-05-01	7.4500	7.5500	7.1000	7.4500	+0.949%	33	189	+87.919%
2026-04-30	6.5000	7.6000	6.5000	7.3800	+12.158%	16	189	+89.702%
2026-04-29	7.0000	7.0000	6.5800	6.5800	-25.312%	14	173	+112.766%
2026-04-28	9.1700	9.1700	8.8100	8.8100	-2.436%	3	159	+58.910%
2026-04-27	9.0300	9.0300	9.0300	9.0300	-0.769%	3	160	+55.039%
2026-04-24	9.1000	9.1000	9.1000	9.1000	+0.552%	2	157	+53.846%
2026-04-23	9.0500	9.0500	9.0500	9.0500	+2.841%	2	157	+54.696%
2026-04-22	9.2400	9.8500	8.7400	8.8000	-15.789%	13	155	+59.091%
2026-04-17	10.4500	10.4500	10.4500	10.4500	-15.041%	1	150	+33.971%
2026-04-14	12.3500	12.3500	12.3000	12.3000	+0.820%	2	150	+13.821%
2026-04-06	12.2000	12.2000	12.2000	12.2000	+3.830%	3	150	+14.754%
2026-03-30	11.7500	11.7500	11.7500	11.7500	-2.083%	3	147	+19.149%
2026-03-23	12.0000	12.0000	12.0000	12.0000	+3.448%	1	147	+16.667%
2026-03-19	11.6000	11.6000	11.6000	11.6000	-15.636%	1	148	+20.690%
2026-03-11	13.7500	13.7500	13.7500	13.7500	-6.143%	1	149	+1.818%
2026-03-10	14.6500	14.6500	14.6500	14.6500	-13.314%	1	148	-4.437%
2026-03-05	16.9000	16.9000	16.9000	16.9000	-9.140%	1	148	-17.160%
2026-03-04	18.5000	18.6000	18.5000	18.6000	-3.377%	2	148	-24.731%
2026-03-03	19.2500	19.2500	19.2500	19.2500	-6.553%	1	147	-27.273%
2026-03-02	20.6000	20.6000	20.6000	20.6000	+6.680%	5	148	-32.039%
2026-02-25	19.3100	19.3100	19.3100	19.3100	-8.700%	1	148	-27.499%
2026-02-23	21.1500	21.1500	21.1500	21.1500	+2.421%	4	148	-33.806%
2026-02-19	20.5300	20.6500	20.5300	20.6500	-15.334%	17	144	-32.203%
2026-02-06	24.3900	24.3900	24.3900	24.3900	-0.773%	1	127	-42.599%
2026-01-30	24.5800	24.5800	24.5800	24.5800	+11.727%	2	127	-43.043%
2026-01-15	22.0000	22.0000	22.0000	22.0000	+5.213%	1	129	-36.364%
2026-01-14	20.4500	20.9100	20.4500	20.9100	+10.053%	2	128	-33.046%
2026-01-13	19.0000	19.0000	19.0000	19.0000	-3.553%	1	128	-26.316%
2026-01-12	19.7000	19.7000	19.7000	19.7000	-14.903%	11	129	-28.934%
2026-01-08	23.0000	23.1500	23.0000	23.1500	-0.644%	6	118	-39.525%
2026-01-06	22.8400	23.3000	22.8400	23.3000	+17.499%	2	119	-39.914%
2025-12-30	19.5000	19.8300	19.5000	19.8300	-3.268%	6	118	-29.400%
2025-12-23	20.5000	20.5000	20.5000	20.5000	-26.099%	3	119	-31.707%
2025-11-26	27.7400	27.7400	27.7400	27.7400	+6.365%	2	121	-49.531%
2025-11-24	25.9600	26.0800	25.9600	26.0800	+5.374%	2	121	-46.319%
2025-11-21	24.7500	24.7500	24.7500	24.7500	-1.980%	1	121	-43.434%
2025-11-18	24.1000	25.2500	24.1000	25.2500	+35.753%	52	121	-44.554%
2025-11-11	18.0000	18.6000	18.0000	18.6000	+21.569%	12	144	-24.731%
2025-11-05	15.3000	15.3000	15.3000	15.3000	-14.573%	2	144	-8.497%
2025-10-24	17.9100	17.9100	17.9100	17.9100	-9.773%	2	142	-21.831%
2025-10-17	19.8500	19.8500	19.8500	19.8500	-10.586%	1	142	-29.471%
2025-10-06	22.2000	22.2000	22.2000	22.2000	+30.819%	19	142	-36.937%
2025-10-01	17.3500	17.3500	16.9700	16.9700	-2.021%	2	142	-17.501%
2025-09-25	17.1800	17.3200	17.1800	17.3200	+0.406%	2	140	-19.169%
2025-09-15	17.2500	17.2500	17.2500	17.2500	-1.821%	1	140	-18.841%
2025-09-09	17.5700	17.5700	17.5700	17.5700	+9.813%	2	139	-20.319%
2025-09-03	16.0000	16.0000	16.0000	16.0000	+14.286%	1	137	-12.500%
2025-08-19	14.0000	14.1600	14.0000	14.0000	-19.169%	5	136	0.000%
2025-07-25	17.3200	17.3200	17.3200	17.3200	+1.643%	1	131	-19.169%
2025-07-24	16.8600	17.0400	16.8600	17.0400	-1.617%	3	132	-17.840%
2025-07-23	17.3200	17.3200	17.3200	17.3200	+9.274%	1	132	-19.169%
2025-07-10	15.8500	15.8500	15.8500	15.8500	+25.794%	1	133	-11.672%
2025-05-22	12.6000	12.6000	12.6000	12.6000	+0.800%	1	132	+11.111%
2025-05-21	12.5000	12.5000	12.5000	12.5000	-8.759%	1	131	+12.000%
2025-05-20	13.4500	13.7000	13.4500	13.7000	-1.439%	2	132	+2.190%
2025-05-19	13.9000	13.9000	13.9000	13.9000	+3.192%	1	133	+0.719%
2025-05-16	13.4700	13.4700	13.4700	13.4700	+9.069%	2	132	+3.935%
2025-05-09	12.3500	12.3500	12.3500	12.3500	+0.081%	2	131	+13.360%
2025-05-05	12.3400	12.3400	12.3400	12.3400	-5.368%	1	132	+13.452%
2025-05-02	13.0400	13.0400	13.0400	13.0400	+6.449%	2	131	+7.362%
2025-04-17	11.8800	12.2500	11.8800	12.2500	-6.631%	21	144	+14.286%
2025-04-14	13.1200	13.1200	13.1200	13.1200	+1.079%	1	144	+6.707%
2025-04-10	12.9800	12.9800	12.9800	12.9800	+0.077%	3	144	+7.858%
2025-04-07	12.9700	12.9700	12.9700	12.9700	-21.394%	4	144	+7.941%
2025-04-01	16.5000	16.5000	16.5000	16.5000	-6.036%	68	144	-15.152%
2025-03-20	17.5600	17.5600	17.5600	17.5600	-2.444%	18	84	-20.273%
2025-03-19	18.0000	18.0000	18.0000	18.0000	-6.832%	12	102	-22.222%
2025-03-03	19.3200	19.3200	19.3200	19.3200	+30.983%	1	102	-27.536%
2025-02-20	14.7500	14.7500	14.7500	14.7500	+10.075%	1	101	-5.085%
2025-02-19	13.7000	13.7000	13.4000	13.4000	-1.107%	10	101	+4.478%
2025-02-18	13.5000	13.5500	13.5000	13.5500	-27.540%	3	96	+3.321%
2025-02-14	18.7500	18.7500	18.7000	18.7000	+5.590%	4	94	-25.134%
2025-02-13	18.0500	18.0500	17.7100	17.7100	-1.884%	15	101	-20.949%
2025-02-05	18.1500	18.1500	18.0500	18.0500	+7.440%	2	101	-22.438%
2025-02-03	17.0500	17.0500	16.8000	16.8000	-6.407%	40	101	-16.667%
2025-01-31	17.5000	18.3200	17.5000	17.9500	0.000%	136	113	-22.006%
2025-01-30	18.8000	19.5000	17.9500	17.9500	-3.959%	13	159	-22.006%
2025-01-29	18.2500	18.6900	18.2500	18.6900	+2.187%	26	169	-25.094%
2025-01-28	18.8500	18.8500	18.2900	18.2900	+0.827%	13	158	-23.455%
2025-01-27	18.1400	18.1400	18.1400	18.1400	+21.257%	10	163	-22.822%
2025-01-22	15.0000	15.0000	14.9600	14.9600	-3.484%	26	168	-6.417%
2025-01-21	15.5000	15.5000	15.5000	15.5000	+3.333%	10	178	-9.677%
2025-01-17	15.0000	15.0000	15.0000	15.0000	+5.634%	20	178	-6.667%
2025-01-16	13.1800	14.2000	13.1800	14.2000	+9.231%	11	178	-1.408%
2025-01-15	13.3000	13.3000	13.0000	13.0000	+0.154%	11	187	+7.692%
2025-01-14	12.9000	13.0500	12.9000	12.9800	+19.083%	14	187	+7.858%
2025-01-13	10.9300	10.9300	10.9000	10.9000	+9.000%	11	198	+28.440%
2025-01-08	10.0000	10.0000	10.0000	10.0000	-1.961%	1	203	+40.000%
2025-01-06	10.4000	10.5000	10.2000	10.2000	-2.017%	5	203	+37.255%
2025-01-03	10.4100	10.4100	10.4100	10.4100	+1.561%	2	202	+34.486%
2025-01-02	10.2500	10.2500	10.2500	10.2500	+4.592%	1	198	+36.585%
2024-12-31	9.8000	9.8000	9.8000	9.8000	-1.010%	4	198	+42.857%
2024-12-30	9.7100	9.9000	9.6400	9.9000	-5.714%	58	198	+41.414%
2024-12-23	10.5000	10.5000	10.5000	10.5000	-8.696%	3	190	+33.333%
2024-12-13	11.3000	11.5000	11.3000	11.5000	-11.197%	20	190	+21.739%
2024-11-21	12.9500	12.9500	12.9500	12.9500	+3.683%	2	184	+8.108%
2024-11-20	12.5000	12.5000	12.4900	12.4900	-2.422%	25	184	+12.090%
2024-11-19	13.0000	13.0000	12.8000	12.8000	-17.685%	9	181	+9.375%
2024-11-18	15.5500	15.5500	15.5500	15.5500	-11.143%	3	181	-9.968%
2024-10-22	17.5000	17.5000	17.5000	17.5000	-0.906%	17	181	-20.000%
2024-10-21	18.5500	18.5500	17.6600	17.6600	+1.203%	41	164	-20.725%
2024-10-18	17.5000	17.5000	16.9600	17.4500	+4.805%	82	123	-19.771%
2024-10-17	16.6500	16.6500	16.6500	16.6500	-0.893%	50	100	-15.916%
2024-10-16	16.8000	16.8000	16.8000	16.8000	0.000%	50	50	-16.667%