Dark

MDT20270115C85
MDT Jan 15 2027 85.00 Call (MDT270115C00085000)
option OPRA

EOD

Sep 17, 2026

9.60-12.727%(-1.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.8000	9.8000	9.6000	9.6000	-12.727%	2	819	0.000%
2026-09-16	11.0000	11.0000	11.0000	11.0000	-13.043%	1	820	-12.727%
2026-09-15	12.6500	12.6500	12.6500	12.6500	+20.476%	1	821	-24.111%
2026-09-14	10.5000	10.5000	10.5000	10.5000	+2.439%	2	822	-8.571%
2026-09-08	10.2500	10.2500	10.2500	10.2500	-14.226%	100	822	-6.341%
2026-09-02	10.9100	11.9500	10.9100	11.9500	+20.707%	8	822	-19.665%
2026-09-01	9.9000	9.9000	9.9000	9.9000	-0.503%	1	822	-3.030%
2026-08-31	9.5000	9.9500	9.1000	9.9500	+4.737%	6	822	-3.518%
2026-08-28	9.4500	9.5000	9.4500	9.5000	-0.524%	4	821	+1.053%
2026-08-27	9.3500	9.5500	9.3500	9.5500	-15.636%	9	820	+0.524%
2026-08-24	11.3200	11.3200	11.3200	11.3200	+3.853%	4	820	-15.194%
2026-08-21	10.6600	10.9000	10.6600	10.9000	-6.838%	2	822	-11.927%
2026-08-20	12.9500	12.9500	11.7000	11.7000	+0.343%	7	822	-17.949%
2026-08-19	11.5300	12.1900	11.5300	11.6600	+6.000%	10	819	-17.667%
2026-08-18	11.0000	11.0000	11.0000	11.0000	+14.583%	1	828	-12.727%
2026-08-17	9.8400	9.8400	9.6000	9.6000	-7.157%	104	829	0.000%
2026-08-14	10.3400	10.3400	10.3400	10.3400	+1.872%	1	932	-7.157%
2026-08-13	10.1500	10.1500	10.1500	10.1500	+3.046%	1	933	-5.419%
2026-08-12	8.8000	9.8500	8.7800	9.8500	+3.684%	6	934	-2.538%
2026-08-11	9.5000	9.5500	9.0000	9.5000	+9.827%	6	933	+1.053%
2026-08-10	8.6500	8.6500	8.6500	8.6500	+26.277%	15	934	+10.983%
2026-08-07	6.8500	6.8500	6.8500	6.8500	-6.803%	1	943	+40.146%
2026-08-06	7.3500	7.3500	7.3500	7.3500	+5.755%	1	943	+30.612%
2026-08-04	6.9500	6.9500	6.9500	6.9500	-10.323%	5	943	+38.129%
2026-08-03	7.4000	7.7500	7.4000	7.7500	+10.714%	5	943	+23.871%
2026-07-30	7.0000	7.0500	7.0000	7.0000	-12.500%	22	938	+37.143%
2026-07-29	8.8500	8.8500	8.0000	8.0000	0.000%	126	918	+20.000%
2026-07-28	7.4000	9.2000	7.0900	8.0000	+25.000%	127	920	+20.000%
2026-07-27	5.6000	6.7000	5.6000	6.4000	+23.077%	214	830	+50.000%
2026-07-23	5.2500	5.2500	5.1500	5.2000	+3.380%	11	829	+84.615%
2026-07-22	5.3000	5.3800	4.8500	5.0300	-8.545%	30	827	+90.855%
2026-07-21	5.4500	5.5500	5.4500	5.5000	-10.569%	17	804	+74.545%
2026-07-20	6.4000	6.6000	6.1500	6.1500	+7.143%	29	794	+56.098%
2026-07-17	5.7400	5.7400	5.7400	5.7400	-8.160%	1	767	+67.247%
2026-07-16	5.0000	6.9800	4.8000	6.2500	+25.000%	46	768	+53.600%
2026-07-15	4.9000	5.0000	4.9000	5.0000	+17.647%	14	772	+92.000%
2026-07-14	5.0100	5.0100	4.2500	4.2500	-29.752%	5	772	+125.882%
2026-07-13	6.1000	6.1500	6.0500	6.0500	+10.603%	22	771	+58.678%
2026-07-09	5.4700	5.4700	5.4700	5.4700	0.000%	1	749	+75.503%
2026-07-08	6.1000	6.1000	5.4700	5.4700	-15.716%	6	748	+75.503%
2026-07-07	7.0000	7.6000	6.4900	6.4900	+4.677%	15	749	+47.920%
2026-07-06	5.5900	6.2000	5.5900	6.2000	+3.333%	6	749	+54.839%
2026-07-02	5.2500	6.0000	5.2500	6.0000	+50.000%	40	783	+60.000%
2026-06-30	4.0000	4.0000	4.0000	4.0000	-22.330%	2	783	+140.000%
2026-06-29	5.2000	5.2000	5.1500	5.1500	+3.000%	4	781	+86.408%
2026-06-26	5.0000	5.2000	5.0000	5.0000	+6.383%	8	777	+92.000%
2026-06-25	4.8000	5.3000	4.7000	4.7000	+6.818%	20	786	+104.255%
2026-06-24	4.7300	4.7300	4.3500	4.4000	-1.124%	34	781	+118.182%
2026-06-23	4.4000	4.5000	4.4000	4.4500	+12.658%	54	756	+115.730%
2026-06-22	3.7000	3.9500	3.7000	3.9500	-1.250%	10	810	+143.038%
2026-06-18	4.0500	4.0500	4.0000	4.0000	-19.192%	2	816	+140.000%
2026-06-16	4.8500	4.9500	4.8400	4.9500	+10.000%	13	816	+93.939%
2026-06-15	4.5000	4.5000	4.5000	4.5000	-4.255%	15	821	+113.333%
2026-06-12	4.7500	4.8000	4.7000	4.7000	-4.082%	6	806	+104.255%
2026-06-10	5.7000	5.7000	4.9000	4.9000	-18.197%	17	805	+95.918%
2026-06-09	5.4000	6.0000	5.4000	5.9900	+13.019%	9	801	+60.267%
2026-06-08	5.5000	5.6000	5.1000	5.3000	-8.621%	31	805	+81.132%
2026-06-05	6.1500	6.2000	5.8000	5.8000	+0.520%	8	786	+65.517%
2026-06-04	5.4500	6.4300	5.4000	5.7700	+39.036%	179	781	+66.378%
2026-06-03	3.1000	4.2000	3.1000	4.1500	+33.013%	27	887	+131.325%
2026-06-02	3.1000	3.2100	3.0500	3.1200	-2.500%	13	884	+207.692%
2026-06-01	3.3000	3.3500	3.2000	3.2000	+4.918%	14	872	+200.000%
2026-05-29	3.4500	3.5000	3.0500	3.0500	-10.294%	132	862	+214.754%
2026-05-28	3.5000	3.5500	3.4000	3.4000	-4.225%	49	745	+182.353%
2026-05-27	3.8100	3.8100	3.5000	3.5500	-21.111%	5	735	+170.423%
2026-05-22	4.5000	4.8000	4.5000	4.5000	-2.174%	28	734	+113.333%
2026-05-21	4.6000	4.6000	4.6000	4.6000	+5.747%	1	733	+108.696%
2026-05-20	4.2000	4.3500	4.1000	4.3500	-5.435%	37	733	+120.690%
2026-05-19	3.9100	4.7000	3.9100	4.6000	+15.000%	32	716	+108.696%
2026-05-18	3.8300	4.0000	3.8300	4.0000	+11.111%	6	716	+140.000%
2026-05-15	4.0000	4.0000	3.6000	3.6000	-1.370%	40	716	+166.667%
2026-05-14	3.7500	3.7500	3.6500	3.6500	-1.882%	2	672	+163.014%
2026-05-13	3.8500	3.8500	3.6000	3.7200	-5.823%	25	671	+158.065%
2026-05-12	3.3500	3.9500	3.3500	3.9500	+23.438%	17	671	+143.038%
2026-05-11	2.9000	3.3000	2.9000	3.2000	-10.864%	29	671	+200.000%
2026-05-08	3.4900	3.5900	3.4600	3.5900	-6.753%	3	656	+167.409%
2026-05-07	4.5500	4.5500	3.8500	3.8500	-1.282%	99	656	+149.351%
2026-05-06	3.8500	3.9000	3.8500	3.9000	+1.299%	5	577	+146.154%
2026-05-05	3.6600	4.1700	3.6600	3.8500	-2.532%	5	572	+149.351%
2026-05-04	4.3100	4.3400	3.9500	3.9500	-19.388%	87	569	+143.038%
2026-05-01	4.9700	5.1000	4.9000	4.9000	-5.769%	7	504	+95.918%
2026-04-30	4.6500	5.2500	4.6000	5.2000	+9.474%	103	504	+84.615%
2026-04-29	4.8000	4.8000	4.6500	4.7500	-19.764%	25	417	+102.105%
2026-04-28	5.9500	6.0500	5.9200	5.9200	-8.501%	5	395	+62.162%
2026-04-27	6.4700	6.4700	6.4700	6.4700	+0.310%	1	392	+48.377%
2026-04-24	6.3700	6.4500	6.3500	6.4500	+1.575%	10	392	+48.837%
2026-04-23	6.3500	6.3500	6.3500	6.3500	+1.600%	1	391	+51.181%
2026-04-22	6.5500	6.5800	6.1500	6.2500	-23.780%	127	390	+53.600%
2026-04-20	7.8300	8.2000	7.8300	8.2000	-1.561%	2	270	+17.073%
2026-04-17	8.3300	8.3300	8.3300	8.3300	+0.970%	1	269	+15.246%
2026-04-16	8.2500	8.2500	8.2500	8.2500	-4.624%	5	268	+16.364%
2026-04-15	8.5000	8.6700	8.1000	8.6500	-8.947%	28	273	+10.983%
2026-04-14	9.5000	9.5000	9.5000	9.5000	+8.571%	1	269	+1.053%
2026-04-13	8.7500	8.7500	8.7500	8.7500	-12.935%	1	269	+9.714%
2026-04-08	9.9500	10.0500	9.9500	10.0500	+10.197%	37	268	-4.478%
2026-03-30	9.5000	9.5000	9.1200	9.1200	-0.328%	2	305	+5.263%
2026-03-27	9.1500	9.1500	9.1500	9.1500	+1.105%	1	306	+4.918%
2026-03-24	9.0000	9.0500	9.0000	9.0500	+1.230%	3	306	+6.077%
2026-03-19	9.1300	9.1300	8.9400	8.9400	-7.835%	5	303	+7.383%
2026-03-16	9.7000	9.7000	9.7000	9.7000	+7.778%	1	298	-1.031%
2026-03-13	9.0000	9.0000	9.0000	9.0000	-7.692%	2	298	+6.667%
2026-03-12	10.7500	11.0000	9.7500	9.7500	-4.412%	43	296	-1.538%
2026-03-11	10.2500	10.3000	10.2000	10.2000	-11.304%	13	266	-5.882%
2026-03-09	11.6000	11.6000	11.5000	11.5000	-13.534%	6	258	-16.522%
2026-03-05	13.3000	13.3000	13.3000	13.3000	-12.787%	1	262	-27.820%
2026-03-04	15.2500	15.2500	15.2500	15.2500	-2.244%	1	262	-37.049%
2026-03-03	15.6000	15.6000	15.6000	15.6000	-3.406%	1	263	-38.462%
2026-02-24	16.1500	16.1500	16.1500	16.1500	-4.438%	2	263	-40.557%
2025-12-22	16.9000	16.9000	16.9000	16.9000	-7.701%	4	263	-43.195%
2025-12-15	18.4700	18.4700	18.3100	18.3100	-9.892%	15	260	-47.570%
2025-12-08	20.3200	20.3200	20.3200	20.3200	-0.878%	1	270	-52.756%
2025-12-05	20.5000	20.5000	20.5000	20.5000	-11.979%	5	271	-53.171%
2025-11-26	23.2900	23.2900	23.2900	23.2900	+10.905%	1	277	-58.781%
2025-11-18	21.0000	21.0000	21.0000	21.0000	+70.040%	1	277	-54.286%
2025-11-04	12.0000	12.4000	12.0000	12.3500	-7.421%	149	278	-22.267%
2025-10-29	13.3400	13.3400	13.3400	13.3400	-8.817%	1	244	-28.036%
2025-10-28	14.6200	14.6300	14.6000	14.6300	-12.026%	10	245	-34.381%
2025-10-17	16.6300	16.6300	16.6300	16.6300	-10.495%	10	249	-42.273%
2025-10-07	18.5800	18.5800	18.5800	18.5800	+3.222%	10	249	-48.332%
2025-10-03	16.8000	18.0000	16.8000	18.0000	+16.505%	55	249	-46.667%
2025-10-01	15.4500	15.4500	15.4500	15.4500	+4.746%	3	265	-37.864%
2025-09-26	14.7500	14.7500	14.7500	14.7500	+5.357%	3	265	-34.915%
2025-09-25	13.9000	14.0000	13.9000	14.0000	-7.285%	4	268	-31.429%
2025-09-19	15.0600	15.1000	15.0600	15.1000	+11.852%	8	268	-36.424%
2025-09-05	13.5000	13.5000	13.5000	13.5000	-4.996%	1	266	-28.889%
2025-08-18	14.2100	14.2100	14.2100	14.2100	+5.026%	2	266	-32.442%
2025-08-08	13.5300	13.5300	13.5300	13.5300	+11.450%	10	264	-29.047%
2025-08-01	12.1400	12.1400	12.1400	12.1400	-10.074%	20	274	-20.923%
2025-07-30	13.5000	13.5000	13.5000	13.5000	-1.961%	1	258	-28.889%
2025-07-25	13.7700	13.7700	13.7700	13.7700	+2.303%	2	257	-30.283%
2025-07-24	13.4600	13.4600	13.4600	13.4600	-6.593%	2	259	-28.678%
2025-07-23	14.4100	14.4100	14.4100	14.4100	+24.546%	1	261	-33.380%
2025-07-02	11.5700	11.5700	11.5700	11.5700	-0.516%	1	260	-17.027%
2025-07-01	11.6300	11.6300	11.6300	11.6300	+19.282%	40	262	-17.455%
2025-06-24	9.7500	9.7500	9.7500	9.7500	-27.991%	5	222	-1.538%
2025-06-16	13.5400	13.5400	13.5400	13.5400	+50.444%	3	217	-29.099%
2025-06-02	9.2500	9.2500	9.0000	9.0000	-0.111%	4	214	+6.667%
2025-05-22	9.0100	9.0100	9.0100	9.0100	-10.348%	1	211	+6.548%
2025-05-21	10.0500	10.0500	10.0500	10.0500	-8.219%	1	210	-4.478%
2025-05-20	10.9500	10.9500	10.9500	10.9500	+2.146%	10	209	-12.329%
2025-05-16	10.7200	10.7200	10.7200	10.7200	+3.077%	2	199	-10.448%
2025-04-30	10.4000	10.4000	10.4000	10.4000	-0.952%	72	200	-7.692%
2025-04-29	10.5000	10.5000	10.5000	10.5000	+1.942%	72	272	-8.571%
2025-04-28	10.3000	10.3000	10.3000	10.3000	+12.939%	1	200	-6.796%
2025-04-21	9.1200	9.1200	9.1200	9.1200	-7.879%	2	199	+5.263%
2025-04-17	9.6300	9.9000	9.6300	9.9000	-4.348%	3	199	-3.030%
2025-04-10	10.3500	10.3500	10.3500	10.3500	-18.887%	1	199	-7.246%
2025-04-03	12.7600	12.7600	12.7600	12.7600	+0.870%	20	199	-24.765%
2025-04-02	12.4500	12.6500	12.4500	12.6500	-6.088%	3	179	-24.111%
2025-04-01	13.4700	13.4700	13.4700	13.4700	-16.075%	1	177	-28.731%
2025-03-17	16.1000	16.2000	16.0500	16.0500	+0.943%	60	177	-40.187%
2025-03-14	15.9000	15.9000	15.9000	15.9000	-6.195%	160	186	-39.623%
2025-03-10	16.9000	16.9500	16.9000	16.9500	-4.668%	4	216	-43.363%
2025-03-07	17.7800	17.7800	17.7800	17.7800	+24.249%	2	220	-46.007%
2025-02-28	14.3100	14.3100	14.3100	14.3100	+3.696%	4	220	-32.914%
2025-02-26	13.8000	13.8000	13.8000	13.8000	+2.222%	1	221	-30.435%
2025-02-25	13.5000	13.5000	13.5000	13.5000	-3.571%	1	221	-28.889%
2025-02-24	14.0000	14.0000	14.0000	14.0000	+13.821%	24	221	-31.429%
2025-02-21	12.3000	12.3000	12.3000	12.3000	+8.850%	2	197	-21.951%
2025-02-19	11.3000	11.3000	11.3000	11.3000	+4.147%	1	198	-15.044%
2025-02-18	10.6000	11.1500	10.6000	10.8500	-30.449%	9	197	-11.521%
2025-02-14	15.6000	15.6000	15.6000	15.6000	+10.638%	2	195	-38.462%
2025-02-06	14.3000	14.3000	14.1000	14.1000	-2.759%	50	195	-31.915%
2025-02-05	14.5000	14.5000	14.5000	14.5000	-0.685%	1	217	-33.793%
2025-02-04	14.3400	14.6000	14.3400	14.6000	-3.630%	4	218	-34.247%
2025-01-31	14.9000	15.2500	14.8500	15.1500	-3.503%	36	220	-36.634%
2025-01-29	15.7000	15.7000	15.7000	15.7000	+1.290%	4	236	-38.854%
2025-01-27	14.0000	15.5000	14.0000	15.5000	+25.506%	2	240	-38.065%
2025-01-23	12.3500	12.3500	12.3500	12.3500	+2.917%	1	240	-22.267%
2025-01-17	12.0000	12.0000	12.0000	12.0000	+11.214%	20	251	-20.000%
2025-01-16	10.7900	10.7900	10.7900	10.7900	+1.410%	5	251	-11.029%
2025-01-15	10.5000	10.6900	10.5000	10.6400	+1.333%	17	246	-9.774%
2025-01-14	10.5700	10.5700	10.5000	10.5000	+24.260%	51	229	-8.571%
2025-01-13	7.8500	8.4500	7.8500	8.4500	+1.807%	76	178	+13.609%
2025-01-10	8.2000	8.3000	8.1500	8.3000	+8.781%	182	109	+15.663%
2025-01-02	7.6300	7.6300	7.6300	7.6300	-4.266%	4	23	+25.819%
2024-12-23	7.9700	7.9700	7.9700	7.9700	+0.631%	2	24	+20.452%
2024-12-19	7.9500	7.9500	7.9200	7.9200	-9.382%	10	22	+21.212%
2024-12-13	8.7400	8.7400	8.7400	8.7400	-5.000%	2	12	+9.840%
2024-12-11	9.2000	9.2000	9.2000	9.2000	-17.117%	1	13	+4.348%
2024-12-09	11.1000	11.1000	11.1000	11.1000	-10.484%	1	13	-13.514%
2024-11-27	12.4000	12.4000	12.4000	12.4000	+16.981%	4	8	-22.581%
2024-11-26	10.6000	10.6000	10.6000	10.6000	-25.352%	1	8	-9.434%
2024-10-14	14.2500	14.2500	14.2000	14.2000	+10.506%	3	7	-32.394%
2024-10-03	12.8500	12.8500	12.8500	12.8500	-6.409%	2	8	-25.292%
2024-09-30	13.7300	13.7300	13.7300	13.7300	+6.434%	1	6	-30.080%
2024-09-26	12.9000	12.9000	12.9000	12.9000	+11.015%	3	7	-25.581%
2024-09-17	11.6200	11.6200	11.6200	11.6200	-8.791%	1	4	-17.384%
2024-09-16	12.7400	12.7400	12.7400	12.7400	0.000%	3	3	-24.647%