Dark

MDT20270115C90
MDT Jan 15 2027 90.00 Call (MDT270115C00090000)
option OPRA

EOD

Jul 30, 2026

4.70-14.701%(-0.81)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.9500	4.9500	4.7000	4.7000	-14.701%	38	2,062	0.000%
2026-07-29	5.2000	6.2500	5.2000	5.5100	-0.721%	207	2,036	-14.701%
2026-07-28	5.1700	6.3600	5.1700	5.5500	+32.775%	107	1,946	-15.315%
2026-07-27	4.4000	4.5500	4.1800	4.1800	+3.210%	63	2,018	+12.440%
2026-07-24	4.0500	4.0500	4.0500	4.0500	+19.118%	1	2,003	+16.049%
2026-07-23	3.6000	3.6000	3.4000	3.4000	-0.585%	22	2,002	+38.235%
2026-07-22	3.4200	3.4200	3.4200	3.4200	-21.379%	2	2,012	+37.427%
2026-07-20	4.2000	4.3500	4.2000	4.3500	+12.987%	4	2,013	+8.046%
2026-07-17	4.4500	4.4500	3.8500	3.8500	-10.465%	36	2,010	+22.078%
2026-07-16	4.0500	4.3800	4.0500	4.3000	+36.508%	4	1,987	+9.302%
2026-07-15	2.4800	3.2600	2.4800	3.1500	+17.537%	42	1,988	+49.206%
2026-07-14	3.0900	3.2800	2.4500	2.6800	-36.643%	632	1,965	+75.373%
2026-07-13	4.3200	4.3200	4.2300	4.2300	+2.920%	26	1,964	+11.111%
2026-07-10	3.8500	4.1500	3.7000	4.1100	+17.429%	630	1,974	+14.355%
2026-07-08	3.5000	3.5000	3.5000	3.5000	-19.540%	1	1,360	+34.286%
2026-07-07	4.7000	5.2500	4.3500	4.3500	+0.694%	53	1,359	+8.046%
2026-07-06	3.6200	4.3200	3.6200	4.3200	+5.366%	35	1,345	+8.796%
2026-07-02	2.9000	4.1000	2.9000	4.1000	+57.692%	108	1,406	+14.634%
2026-07-01	2.7500	2.7500	2.6000	2.6000	+10.638%	10	1,406	+80.769%
2026-06-30	2.9800	2.9800	2.3500	2.3500	-28.788%	12	1,406	+100.000%
2026-06-29	3.3500	3.3500	3.2500	3.3000	+3.125%	11	1,409	+42.424%
2026-06-26	3.1400	3.4200	3.1100	3.2000	-3.030%	27	1,410	+46.875%
2026-06-25	3.0500	3.5000	3.0500	3.3000	+13.793%	162	1,402	+42.424%
2026-06-24	2.9400	3.1000	2.8300	2.9000	-1.695%	58	1,497	+62.069%
2026-06-23	2.7800	2.9500	2.6100	2.9500	+16.142%	48	1,474	+59.322%
2026-06-22	2.3700	2.5700	2.3700	2.5400	-2.308%	21	1,483	+85.039%
2026-06-18	2.6100	2.6100	2.5000	2.6000	+13.537%	123	1,471	+80.769%
2026-06-17	2.2300	2.2900	2.1600	2.2900	-27.302%	21	1,471	+105.240%
2026-06-16	3.3000	3.3000	3.1500	3.1500	+5.000%	17	1,471	+49.206%
2026-06-15	2.9800	3.0000	2.9800	3.0000	0.000%	2	1,472	+56.667%
2026-06-12	3.0000	3.0700	3.0000	3.0000	-9.910%	10	1,472	+56.667%
2026-06-11	3.2900	3.3300	3.2900	3.3300	-10.484%	2	1,472	+41.141%
2026-06-10	3.7700	3.7700	3.7200	3.7200	-10.791%	8	1,473	+26.344%
2026-06-09	3.8000	4.1700	3.8000	4.1700	+11.796%	7	1,474	+12.710%
2026-06-08	3.6000	3.7300	3.6000	3.7300	-6.750%	9	1,477	+26.005%
2026-06-05	4.2500	4.4500	4.0000	4.0000	+2.828%	58	1,468	+17.500%
2026-06-04	3.0500	4.6200	3.0500	3.8900	+34.138%	193	1,469	+20.823%
2026-06-03	2.7900	3.5000	2.5000	2.9000	+43.564%	71	1,529	+62.069%
2026-06-02	2.0000	2.1100	2.0000	2.0200	-6.047%	5	1,523	+132.673%
2026-06-01	2.0400	2.2000	2.0400	2.1500	+7.500%	284	1,524	+118.605%
2026-05-29	2.2500	2.3500	2.0000	2.0000	-13.043%	42	1,258	+135.000%
2026-05-28	2.3500	2.5100	2.3000	2.3000	-2.128%	7	1,255	+104.348%
2026-05-27	2.4800	2.4800	2.2100	2.3500	-15.771%	11	1,258	+100.000%
2026-05-26	3.0000	3.0000	2.7800	2.7900	-7.000%	15	1,260	+68.459%
2026-05-22	3.0000	3.0000	3.0000	3.0000	0.000%	7	1,260	+56.667%
2026-05-21	2.9900	3.0000	2.7900	3.0000	+10.294%	9	1,254	+56.667%
2026-05-20	2.9600	3.2000	2.7200	2.7200	-10.820%	10	1,254	+72.794%
2026-05-19	3.1500	3.2000	3.0500	3.0500	+18.677%	30	1,242	+54.098%
2026-05-18	2.5700	2.5700	2.5700	2.5700	-4.815%	2	1,242	+82.879%
2026-05-14	2.7000	2.7000	2.7000	2.7000	+3.448%	3	1,242	+74.074%
2026-05-12	2.1200	2.6100	2.1200	2.6100	+27.317%	11	1,239	+80.077%
2026-05-11	2.3600	2.3600	1.6600	2.0500	-18.000%	172	1,239	+129.268%
2026-05-07	2.7500	2.7500	2.5000	2.5000	-0.398%	22	1,138	+88.000%
2026-05-06	2.5100	2.5700	2.3000	2.5100	-3.831%	953	1,134	+87.251%
2026-05-05	2.5000	2.7700	2.5000	2.6100	-2.247%	35	484	+80.077%
2026-05-04	2.9100	2.9100	2.4300	2.6700	-13.871%	15	460	+76.030%
2026-05-01	3.3000	3.5000	3.1000	3.1000	-13.889%	71	417	+51.613%
2026-04-30	2.8000	3.6000	2.8000	3.6000	+28.571%	38	417	+30.556%
2026-04-29	3.0000	3.0000	2.8000	2.8000	-22.222%	31	412	+67.857%
2026-04-28	3.6000	3.6000	3.6000	3.6000	-13.043%	1	392	+30.556%
2026-04-27	4.4200	4.5000	4.1400	4.1400	-4.167%	15	392	+13.527%
2026-04-24	4.3200	4.3200	4.3200	4.3200	-2.921%	2	387	+8.796%
2026-04-23	4.2500	4.4500	4.2500	4.4500	+8.537%	5	387	+5.618%
2026-04-22	4.0500	4.4000	4.0500	4.1000	+2.500%	45	387	+14.634%
2026-04-21	4.0800	4.1000	3.8500	4.0000	-23.810%	21	375	+17.500%
2026-04-20	5.7000	5.7000	5.0700	5.2500	-9.483%	14	375	-10.476%
2026-04-17	5.6400	5.8000	5.6400	5.8000	+4.505%	7	365	-18.966%
2026-04-16	5.8500	5.8500	5.5500	5.5500	-4.310%	38	366	-15.315%
2026-04-15	6.7600	6.7600	5.8000	5.8000	-14.074%	4	361	-18.966%
2026-04-14	6.7500	6.7500	6.7500	6.7500	-2.878%	1	358	-30.370%
2026-04-13	6.9500	6.9500	6.9500	6.9500	+6.107%	1	357	-32.374%
2026-04-10	6.5500	6.5500	6.5500	6.5500	+1.550%	1	357	-28.244%
2026-04-07	6.0000	6.4500	6.0000	6.4500	0.000%	7	357	-27.132%
2026-04-06	6.4500	6.4500	6.4500	6.4500	+0.781%	1	351	-27.132%
2026-04-02	6.4000	6.4000	6.4000	6.4000	+2.400%	11	340	-26.563%
2026-03-30	6.6500	6.6500	6.2500	6.2500	+16.822%	8	340	-24.800%
2026-03-27	5.3500	5.3500	5.3500	5.3500	-20.741%	1	342	-12.150%
2026-03-26	7.3600	7.3600	6.7500	6.7500	+0.746%	6	342	-30.370%
2026-03-25	6.7000	6.7000	6.7000	6.7000	+3.876%	2	342	-29.851%
2026-03-24	6.4500	6.4500	6.4500	6.4500	+4.878%	1	344	-27.132%
2026-03-23	6.1500	6.8000	6.1500	6.1500	-3.906%	20	344	-23.577%
2026-03-20	6.7000	6.7000	6.4000	6.4000	+3.226%	3	343	-26.563%
2026-03-18	6.2000	6.2000	6.2000	6.2000	-7.186%	4	345	-24.194%
2026-03-16	7.1900	8.0000	6.6800	6.6800	-14.359%	7	341	-29.641%
2026-03-12	8.2000	8.2000	7.8000	7.8000	+4.000%	11	340	-39.744%
2026-03-11	7.5000	7.5000	7.5000	7.5000	-7.862%	2	340	-37.333%
2026-03-10	9.9500	9.9500	7.9000	8.1400	-10.055%	9	340	-42.260%
2026-03-06	9.4000	9.4000	8.7100	9.0500	-8.028%	7	341	-48.066%
2026-03-05	11.0000	11.0000	9.8000	9.8400	-23.721%	7	340	-52.236%
2026-02-27	12.9000	12.9000	12.9000	12.9000	+3.200%	1	339	-63.566%
2026-02-25	12.5000	12.5000	12.5000	12.5000	-3.846%	1	339	-62.400%
2026-02-20	13.0000	13.0000	13.0000	13.0000	0.000%	1	339	-63.846%
2026-02-19	13.0000	13.0000	13.0000	13.0000	-1.515%	1	338	-63.846%
2026-02-17	13.2000	13.2000	13.2000	13.2000	-15.439%	4	338	-64.394%
2026-02-13	15.5500	15.6100	15.5500	15.6100	-11.155%	2	334	-69.891%
2026-02-06	17.5700	17.5700	17.5700	17.5700	-2.389%	1	334	-73.250%
2026-02-05	18.0000	18.0000	18.0000	18.0000	-1.639%	1	334	-73.889%
2026-02-04	18.0000	18.3000	18.0000	18.3000	+18.065%	2	334	-74.317%
2026-01-23	15.5000	15.5000	15.5000	15.5000	+14.223%	10	334	-69.677%
2026-01-12	13.5700	13.5700	13.5700	13.5700	-15.188%	3	342	-65.365%
2026-01-07	16.0000	16.0000	16.0000	16.0000	+3.896%	1	339	-70.625%
2026-01-06	15.0000	15.4000	15.0000	15.4000	+24.194%	2	339	-69.481%
2026-01-05	12.6300	12.6300	12.4000	12.4000	-0.800%	2	336	-62.097%
2026-01-02	12.5000	12.5000	12.5000	12.5000	-4.580%	1	336	-62.400%
2025-12-31	13.1000	13.1000	13.1000	13.1000	-2.963%	1	336	-64.122%
2025-12-22	13.5000	13.5000	13.5000	13.5000	-9.335%	1	336	-65.185%
2025-12-12	14.8900	14.8900	14.8900	14.8900	-26.830%	1	335	-68.435%
2025-11-26	20.3000	20.5000	20.1200	20.3500	+3.827%	99	335	-76.904%
2025-11-25	19.5000	19.6000	19.5000	19.6000	+16.251%	85	335	-76.020%
2025-11-19	16.8600	16.8600	16.8600	16.8600	-5.810%	8	366	-72.123%
2025-11-18	17.0000	17.9000	17.0000	17.9000	+32.593%	13	374	-73.743%
2025-11-14	13.5000	13.5000	13.5000	13.5000	-3.226%	10	384	-65.185%
2025-11-13	13.4900	13.9500	13.4900	13.9500	+28.335%	15	389	-66.308%
2025-11-10	10.8700	10.8700	10.8700	10.8700	+8.700%	20	404	-56.762%
2025-11-07	10.4700	10.4700	10.0000	10.0000	+17.647%	12	393	-53.000%
2025-11-06	8.5000	8.5000	8.5000	8.5000	-5.556%	1	395	-44.706%
2025-11-05	9.0000	9.0000	9.0000	9.0000	-10.000%	7	395	-47.778%
2025-11-03	10.0000	10.0000	10.0000	10.0000	-0.498%	5	395	-53.000%
2025-10-30	10.3000	10.3000	10.0500	10.0500	-6.075%	112	395	-53.234%
2025-10-29	10.7000	10.7000	10.7000	10.7000	-4.036%	5	395	-56.075%
2025-10-24	11.1500	11.1500	11.1500	11.1500	-14.885%	1	395	-57.848%
2025-10-23	13.1000	13.1000	13.1000	13.1000	-3.321%	66	394	-64.122%
2025-10-22	13.3000	13.5500	13.3000	13.5500	-10.855%	105	328	-65.314%
2025-10-07	15.2000	15.2000	15.2000	15.2000	+36.814%	1	226	-69.079%
2025-09-26	10.6600	11.1100	10.6600	11.1100	-9.675%	3	226	-57.696%
2025-09-19	12.3000	12.3000	12.3000	12.3000	+4.681%	1	227	-61.789%
2025-09-17	11.7500	11.7500	11.7500	11.7500	+0.686%	1	227	-60.000%
2025-09-16	11.6700	11.6700	11.6700	11.6700	+1.921%	1	227	-59.726%
2025-09-12	11.4500	11.4500	11.4500	11.4500	+18.041%	1	227	-58.952%
2025-09-08	9.9000	9.9000	9.7000	9.7000	-7.619%	3	227	-51.546%
2025-09-05	10.5000	10.5000	10.5000	10.5000	-4.545%	1	226	-55.238%
2025-09-04	11.0000	11.0000	11.0000	11.0000	+11.111%	10	226	-57.273%
2025-09-03	9.9000	9.9000	9.9000	9.9000	-9.174%	5	232	-52.525%
2025-08-29	11.1500	11.1500	10.9000	10.9000	+10.660%	3	230	-56.881%
2025-08-27	9.8500	9.8500	9.8500	9.8500	-3.337%	2	230	-52.284%
2025-08-26	10.1900	10.1900	10.1900	10.1900	-0.875%	1	230	-53.876%
2025-08-25	10.2800	10.2800	10.2800	10.2800	+18.844%	5	230	-54.280%
2025-08-19	8.2500	8.8500	7.6000	8.6500	-18.779%	70	226	-45.665%
2025-08-18	10.7500	10.7500	10.6500	10.6500	-4.484%	2	166	-55.869%
2025-08-15	11.1500	11.1500	11.1500	11.1500	+24.581%	1	166	-57.848%
2025-08-05	8.9500	8.9500	8.9500	8.9500	-5.191%	1	167	-47.486%
2025-08-01	9.4400	9.4400	9.4400	9.4400	-7.360%	20	166	-50.212%
2025-07-30	10.1900	10.1900	10.1900	10.1900	-4.409%	1	146	-53.876%
2025-07-24	10.5500	10.6600	10.5500	10.6600	+9.558%	3	145	-55.910%
2025-07-22	9.6500	9.7300	9.6500	9.7300	+0.620%	2	144	-51.696%
2025-07-21	10.0000	11.2000	9.6700	9.6700	+10.514%	48	144	-51.396%
2025-07-18	8.7500	8.7500	8.7500	8.7500	-2.235%	2	104	-46.286%
2025-07-17	8.9500	8.9500	8.9500	8.9500	+2.052%	10	104	-47.486%
2025-07-15	8.7700	8.7700	8.7700	8.7700	-4.258%	2	104	-46.408%
2025-07-11	9.1600	9.1600	9.1600	9.1600	+9.569%	1	104	-48.690%
2025-07-09	8.3600	8.3600	8.3600	8.3600	-8.132%	4	104	-43.780%
2025-07-03	9.1000	9.1000	9.1000	9.1000	+11.520%	1	104	-48.352%
2025-06-30	8.1600	8.1600	8.1600	8.1600	+8.800%	10	104	-42.402%
2025-06-27	7.5000	7.5000	7.5000	7.5000	-11.765%	3	104	-37.333%
2025-06-24	8.5000	8.5000	8.5000	8.5000	+17.241%	1	107	-44.706%
2025-06-23	7.5400	7.5400	7.2500	7.2500	-8.575%	6	106	-35.172%
2025-06-18	7.9300	7.9300	7.9300	7.9300	-26.574%	1	108	-40.731%
2025-06-16	10.8000	10.8000	10.8000	10.8000	+20.000%	3	108	-56.481%
2025-06-12	9.0000	9.0000	9.0000	9.0000	+26.050%	1	108	-47.778%
2025-05-22	7.1400	7.1400	7.1400	7.1400	-15.000%	5	109	-34.174%
2025-05-21	9.2900	9.2900	8.4000	8.4000	-5.085%	11	104	-44.048%
2025-05-19	8.8500	8.8500	8.8500	8.8500	+3.630%	1	94	-46.893%
2025-05-16	8.4900	8.5400	8.4900	8.5400	-0.928%	12	93	-44.965%
2025-05-12	8.6200	8.6200	8.6200	8.6200	+23.143%	4	91	-45.476%
2025-05-06	7.0000	7.0000	7.0000	7.0000	-11.504%	1	89	-32.857%
2025-04-28	7.9100	7.9100	7.9100	7.9100	-2.346%	1	88	-40.582%
2025-04-25	8.7000	8.7000	8.1000	8.1000	-4.706%	12	87	-41.975%
2025-04-23	8.5000	8.5000	8.5000	8.5000	+9.536%	2	86	-44.706%
2025-04-22	7.7600	7.7600	7.7600	7.7600	+4.865%	1	84	-39.433%
2025-04-21	7.4000	7.4000	7.4000	7.4000	-10.843%	1	84	-36.486%
2025-04-17	7.7000	8.3000	7.7000	8.3000	+5.732%	6	79	-43.373%
2025-04-16	7.4000	7.8500	7.4000	7.8500	-4.268%	3	79	-40.127%
2025-04-10	8.2000	8.2000	8.2000	8.2000	+8.037%	5	80	-42.683%
2025-04-09	8.0000	8.0000	7.5900	7.5900	-19.683%	3	80	-38.076%
2025-04-04	9.4500	9.4500	9.4500	9.4500	-8.960%	4	79	-50.265%
2025-04-02	10.3800	10.3800	10.3800	10.3800	-4.945%	1	81	-54.721%
2025-04-01	10.9200	10.9200	10.9200	10.9200	-17.585%	1	82	-56.960%
2025-03-17	13.0000	13.2500	12.9500	13.2500	+7.287%	12	81	-64.528%
2025-03-12	12.3500	12.3500	12.3500	12.3500	-15.120%	1	84	-61.943%
2025-03-10	14.6000	14.6000	14.5500	14.5500	+10.227%	7	84	-67.698%
2025-03-06	13.2000	13.2000	13.2000	13.2000	+10.368%	5	88	-64.394%
2025-02-28	12.0000	12.0000	11.9600	11.9600	+4.820%	12	88	-60.702%
2025-02-26	11.7500	11.7500	11.1500	11.4100	+9.712%	15	88	-58.808%
2025-02-24	10.4000	10.4000	10.4000	10.4000	+4.000%	6	88	-54.808%
2025-02-21	10.0000	10.0000	10.0000	10.0000	+14.943%	2	88	-53.000%
2025-02-18	10.0000	10.0000	8.7000	8.7000	-30.177%	4	87	-45.977%
2025-02-14	12.4600	12.4600	12.4600	12.4600	+9.587%	2	84	-62.279%
2025-02-07	11.3700	11.3700	11.3700	11.3700	-1.130%	2	84	-58.663%
2025-02-06	11.5000	11.5000	11.5000	11.5000	-2.044%	1	84	-59.130%
2025-02-05	11.7400	11.7400	11.7400	11.7400	-8.851%	2	84	-59.966%
2025-01-29	12.9200	12.9200	12.8500	12.8800	+28.800%	12	84	-63.509%
2025-01-17	9.8300	10.0000	9.8300	10.0000	+24.378%	6	84	-53.000%
2025-01-16	8.0400	8.0400	8.0400	8.0400	-4.286%	3	84	-41.542%
2025-01-15	8.0500	8.4000	8.0000	8.4000	+2.815%	25	81	-44.048%
2025-01-14	8.2500	8.2500	8.1700	8.1700	+43.333%	4	59	-42.472%
2025-01-07	5.7000	5.7000	5.7000	5.7000	-1.724%	10	57	-17.544%
2025-01-03	5.8000	5.8000	5.8000	5.8000	0.000%	6	51	-18.966%
2025-01-02	5.8000	5.8000	5.8000	5.8000	-1.361%	2	48	-18.966%
2024-12-27	5.8800	5.8800	5.8800	5.8800	+0.341%	4	46	-20.068%
2024-12-23	5.9400	5.9800	5.7200	5.8600	-2.333%	8	46	-19.795%
2024-12-19	6.0000	6.0000	6.0000	6.0000	-3.226%	1	52	-21.667%
2024-12-18	6.7700	6.7700	6.2000	6.2000	-10.145%	5	51	-24.194%
2024-12-13	6.8700	6.9000	6.8700	6.9000	-21.769%	22	50	-31.884%
2024-11-26	8.8200	8.8200	8.8200	8.8200	+0.800%	1	39	-46.712%
2024-11-25	8.6500	8.7500	8.6500	8.7500	-1.018%	19	38	-46.286%
2024-11-22	9.0000	9.0000	8.8400	8.8400	+7.152%	8	20	-46.833%
2024-11-20	8.2500	8.2500	8.2500	8.2500	-7.303%	1	17	-43.030%
2024-11-19	8.4800	9.0300	8.4300	8.9000	-12.055%	9	17	-47.191%
2024-11-18	9.7500	10.2000	9.7500	10.1200	+2.222%	17	16	-53.557%
2024-11-15	9.2000	9.9000	9.2000	9.9000	+5.319%	6	12	-52.525%
2024-11-14	9.4000	9.4000	9.4000	9.4000	-7.843%	1	9	-50.000%
2024-11-13	10.2000	10.2000	10.2000	10.2000	-2.857%	1	8	-53.922%
2024-11-12	10.5000	10.5000	10.5000	10.5000	-1.869%	1	8	-55.238%
2024-11-07	10.7000	10.7000	10.7000	10.7000	-14.741%	1	7	-56.075%
2024-10-29	12.5500	12.5500	12.5500	12.5500	+5.109%	1	7	-62.550%
2024-10-28	11.9000	12.3600	11.8800	11.9400	-0.500%	4	7	-60.637%
2024-10-25	12.0000	12.0000	12.0000	12.0000	-8.046%	2	8	-60.833%
2024-10-23	13.0500	13.0500	13.0500	13.0500	+12.500%	3	7	-63.985%
2024-10-18	11.6000	11.6000	11.6000	11.6000	+0.346%	2	7	-59.483%
2024-10-15	11.5200	11.5600	11.5200	11.5600	+7.535%	3	7	-59.343%
2024-10-14	10.7500	10.7500	10.7500	10.7500	+5.599%	3	10	-56.279%
2024-10-03	10.2200	10.2200	10.1800	10.1800	-8.371%	2	7	-53.831%
2024-10-01	11.1100	11.1100	11.1100	11.1100	+8.815%	1	5	-57.696%
2024-09-17	10.1500	10.2100	10.1500	10.2100	0.000%	4	4	-53.967%