Dark

MDT20270115C95
MDT Jan 15 2027 95.00 Call (MDT270115C00095000)
option OPRA

EOD

Jul 28, 2026

4.20+56.134%(+1.51)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	3.8000	4.3500	3.7500	4.2000	+56.134%	41	847	0.000%
2026-07-27	2.6900	2.6900	2.6900	2.6900	+13.025%	2	851	+56.134%
2026-07-24	2.3800	2.3800	2.3800	2.3800	+3.930%	2	851	+76.471%
2026-07-23	2.2800	2.2900	2.2800	2.2900	-0.435%	31	849	+83.406%
2026-07-22	2.3000	2.3000	2.3000	2.3000	-9.804%	2	849	+82.609%
2026-07-20	2.5500	2.5500	2.5500	2.5500	+0.394%	10	848	+64.706%
2026-07-17	2.5000	2.6100	2.5000	2.5400	-10.877%	52	838	+65.354%
2026-07-16	2.9000	2.9000	2.8500	2.8500	+69.643%	8	861	+47.368%
2026-07-14	2.0700	2.0700	1.6000	1.6800	-35.632%	13	853	+150.000%
2026-07-13	2.8200	2.8200	2.6100	2.6100	+3.571%	37	852	+60.920%
2026-07-10	2.5200	2.5200	2.5200	2.5200	+5.439%	1	856	+66.667%
2026-07-08	2.5400	2.5400	2.2300	2.3900	-18.983%	35	856	+75.732%
2026-07-07	3.4500	3.5600	2.8100	2.9500	+4.240%	23	837	+42.373%
2026-07-06	2.3800	2.8300	2.3800	2.8300	+13.200%	35	827	+48.410%
2026-07-02	2.2000	2.5000	2.2000	2.5000	+59.236%	4	820	+68.000%
2026-06-30	1.5700	1.5700	1.5700	1.5700	-17.368%	2	820	+167.516%
2026-06-26	1.6400	2.1400	1.4000	1.9000	-2.062%	78	820	+121.053%
2026-06-25	1.9400	1.9400	1.9400	1.9400	+9.605%	72	838	+116.495%
2026-06-24	1.7700	1.7700	1.7500	1.7700	+0.568%	27	766	+137.288%
2026-06-23	1.7300	1.7600	1.7300	1.7600	+16.556%	3	766	+138.636%
2026-06-22	1.5400	1.5400	1.5100	1.5100	-5.625%	24	766	+178.146%
2026-06-18	1.5700	1.6000	1.5700	1.6000	-20.792%	4	757	+162.500%
2026-06-16	2.0700	2.1600	1.9800	2.0200	-27.338%	13	757	+107.921%
2026-06-09	2.7100	2.7800	2.7100	2.7800	+18.298%	5	758	+51.079%
2026-06-08	2.3700	2.3700	2.3500	2.3500	-12.963%	2	758	+78.723%
2026-06-05	2.9400	2.9400	2.7000	2.7000	-1.460%	26	757	+55.556%
2026-06-04	2.5000	3.1000	2.5000	2.7400	+45.745%	346	757	+53.285%
2026-06-03	1.7500	1.8800	1.6200	1.8800	+44.615%	23	971	+123.404%
2026-06-02	1.5000	1.5000	1.3000	1.3000	-12.162%	7	977	+223.077%
2026-06-01	1.3200	1.4800	1.3200	1.4800	+2.778%	3	970	+183.784%
2026-05-29	1.4400	1.7800	1.4100	1.4400	-6.494%	32	969	+191.667%
2026-05-28	1.5900	1.5900	1.5300	1.5400	+3.356%	4	964	+172.727%
2026-05-27	1.7700	1.9100	1.4500	1.4900	-16.760%	18	961	+181.879%
2026-05-26	1.7600	1.8700	1.7500	1.7900	-10.500%	31	944	+134.637%
2026-05-22	2.0000	2.0000	2.0000	2.0000	+4.712%	3	925	+110.000%
2026-05-21	1.8200	1.9100	1.8200	1.9100	+9.143%	7	925	+119.895%
2026-05-20	2.1000	2.1000	1.7500	1.7500	-17.062%	26	925	+140.000%
2026-05-19	2.1700	2.1700	2.0500	2.1100	+36.129%	10	916	+99.052%
2026-05-18	1.6400	1.6400	1.5500	1.5500	-3.125%	2	916	+170.968%
2026-05-15	1.8700	1.8700	1.6000	1.6000	0.000%	16	916	+162.500%
2026-05-14	1.6000	1.6000	1.6000	1.6000	-8.571%	1	902	+162.500%
2026-05-13	1.7400	1.7500	1.7400	1.7500	+4.790%	5	901	+140.000%
2026-05-12	1.4500	1.6700	1.4500	1.6700	+26.515%	14	901	+151.497%
2026-05-11	1.1500	1.7000	1.1000	1.3200	+2.326%	13	901	+218.182%
2026-05-08	1.6600	1.6600	1.2900	1.2900	-19.375%	224	889	+225.581%
2026-05-07	1.7000	1.7200	1.6000	1.6000	+4.575%	28	766	+162.500%
2026-05-06	1.6400	1.6600	1.5000	1.5300	-5.556%	130	740	+174.510%
2026-05-05	1.4500	1.6200	1.4500	1.6200	+7.285%	26	628	+159.259%
2026-05-04	1.8000	1.8000	1.5100	1.5100	-31.364%	147	614	+178.146%
2026-05-01	2.0000	2.2000	2.0000	2.2000	+1.852%	62	456	+90.909%
2026-04-30	2.0100	2.1600	2.0000	2.1600	+20.000%	19	456	+94.444%
2026-04-29	1.9600	1.9600	1.8000	1.8000	-18.552%	30	453	+133.333%
2026-04-28	2.4100	2.4100	2.2100	2.2100	-19.636%	6	448	+90.045%
2026-04-27	2.8200	2.8200	2.7000	2.7500	+1.852%	62	450	+52.727%
2026-04-24	3.1000	3.1000	2.6000	2.7000	-11.475%	9	404	+55.556%
2026-04-23	2.6300	3.0500	2.6300	3.0500	+11.722%	30	404	+37.705%
2026-04-22	2.0800	3.0300	2.0800	2.7300	+7.480%	263	404	+53.846%
2026-04-21	2.8200	3.0000	2.5400	2.5400	-34.536%	30	377	+65.354%
2026-04-20	3.8800	3.8800	3.8800	3.8800	+29.333%	1	377	+8.247%
2026-04-17	3.4900	3.8100	3.0000	3.0000	-21.053%	17	377	+40.000%
2026-04-15	4.2500	4.2500	3.6900	3.8000	-19.149%	35	370	+10.526%
2026-04-14	4.6700	4.7000	4.6700	4.7000	-4.082%	103	367	-10.638%
2026-04-13	4.9000	4.9000	4.9000	4.9000	+16.667%	1	287	-14.286%
2026-04-10	4.2100	4.2100	4.2000	4.2000	-12.500%	2	286	0.000%
2026-04-09	4.8100	4.8100	4.8000	4.8000	+4.348%	2	286	-12.500%
2026-04-08	3.2000	4.6000	3.2000	4.6000	-1.288%	12	286	-8.696%
2026-04-07	4.4800	4.6600	4.2500	4.6600	+4.719%	70	276	-9.871%
2026-04-06	4.4500	4.4500	4.4500	4.4500	-11.000%	1	226	-5.618%
2026-04-01	4.3000	5.0000	4.3000	5.0000	+13.895%	9	225	-16.000%
2026-03-31	4.3900	4.3900	4.3900	4.3900	-3.091%	1	224	-4.328%
2026-03-25	4.5300	4.5300	4.5300	4.5300	-1.522%	2	224	-7.285%
2026-03-23	4.6000	4.6000	4.6000	4.6000	+2.222%	2	224	-8.696%
2026-03-20	4.5000	4.5000	4.5000	4.5000	+1.124%	1	224	-6.667%
2026-03-19	4.3500	4.4500	4.3500	4.4500	-5.319%	3	224	-5.618%
2026-03-18	4.7000	4.8000	4.6800	4.7000	-6.931%	8	222	-10.638%
2026-03-17	5.2000	5.2000	5.0500	5.0500	-26.599%	21	220	-16.832%
2026-03-12	6.9000	6.9000	5.5900	6.8800	+22.857%	8	220	-38.953%
2026-03-11	5.7500	5.7500	5.6000	5.6000	-8.943%	4	212	-25.000%
2026-03-10	6.2000	6.2000	6.1100	6.1500	+9.626%	24	212	-31.707%
2026-03-09	6.5600	6.5600	5.6100	5.6100	-13.692%	6	199	-25.134%
2026-03-06	7.1000	7.1000	6.5000	6.5000	-28.728%	5	196	-35.385%
2026-03-04	9.1200	9.1200	9.1200	9.1200	-1.405%	4	195	-53.947%
2026-03-03	9.2500	9.2500	9.2500	9.2500	-11.905%	1	195	-54.595%
2026-03-02	10.5000	10.5000	10.5000	10.5000	+5.000%	2	195	-60.000%
2026-02-27	10.2000	10.2000	10.0000	10.0000	+4.167%	11	195	-58.000%
2026-02-25	9.4500	9.6000	9.4500	9.6000	-4.192%	19	185	-56.250%
2026-02-24	10.0200	10.0200	10.0200	10.0200	-3.931%	1	185	-58.084%
2026-02-23	10.4300	10.4300	10.4300	10.4300	-2.977%	2	184	-59.732%
2026-02-20	10.7500	10.7500	10.7500	10.7500	0.000%	1	182	-60.930%
2026-02-19	10.7500	10.7500	10.7500	10.7500	+4.470%	5	182	-60.930%
2026-02-17	10.4500	10.8500	10.2900	10.2900	-20.233%	8	182	-59.184%
2026-02-12	12.9000	12.9000	12.9000	12.9000	-6.182%	4	184	-67.442%
2026-02-06	13.6500	13.7500	13.6500	13.7500	+2.003%	61	188	-69.455%
2026-02-02	13.4800	13.4800	13.4800	13.4800	+8.013%	2	132	-68.843%
2026-01-23	12.9300	12.9300	12.4800	12.4800	-3.629%	4	132	-66.346%
2026-01-22	12.4600	13.3000	12.4600	12.9500	+26.961%	4	132	-67.568%
2026-01-13	11.7000	11.7000	10.2000	10.2000	+4.508%	2	131	-58.824%
2026-01-12	9.7600	9.7600	9.7600	9.7600	-19.004%	2	130	-56.967%
2026-01-07	12.1000	12.1000	12.0000	12.0500	-1.230%	35	130	-65.145%
2026-01-06	12.2000	12.2000	12.2000	12.2000	+28.421%	10	148	-65.574%
2026-01-05	9.5000	9.5000	9.5000	9.5000	-8.301%	10	148	-55.789%
2025-12-24	10.3600	10.3600	10.3600	10.3600	+4.330%	1	148	-59.459%
2025-12-23	9.9300	9.9300	9.9300	9.9300	+1.327%	1	148	-57.704%
2025-12-17	9.8000	9.8000	9.8000	9.8000	-5.588%	2	148	-57.143%
2025-12-16	10.3800	10.3800	10.3800	10.3800	-37.470%	1	146	-59.538%
2025-11-26	16.6000	16.6000	16.6000	16.6000	+31.122%	1	145	-74.699%
2025-11-21	12.8600	12.8600	12.6600	12.6600	-12.083%	2	145	-66.825%
2025-11-18	13.3600	14.4500	13.3600	14.4000	+41.176%	44	150	-70.833%
2025-11-12	10.2000	10.2000	10.2000	10.2000	+20.425%	1	107	-58.824%
2025-11-10	8.4700	8.4700	8.4700	8.4700	-8.925%	22	107	-50.413%
2025-10-27	9.3000	9.3000	9.3000	9.3000	+3.333%	10	88	-54.839%
2025-10-24	9.0000	9.0000	9.0000	9.0000	-20.354%	1	88	-53.333%
2025-10-22	11.3000	11.3000	11.3000	11.3000	+13.454%	2	89	-62.832%
2025-10-20	9.9600	9.9600	9.9600	9.9600	-5.143%	2	89	-57.831%
2025-10-17	10.5000	10.5000	10.5000	10.5000	+3.245%	5	87	-60.000%
2025-10-15	10.1700	10.1700	10.1700	10.1700	-4.953%	3	87	-58.702%
2025-10-13	10.7000	10.7000	10.7000	10.7000	-2.904%	2	84	-60.748%
2025-10-10	11.0200	11.0200	11.0200	11.0200	+2.037%	1	84	-61.887%
2025-10-09	10.8000	10.8000	10.8000	10.8000	+21.348%	1	84	-61.111%
2025-10-01	8.4000	8.9000	8.4000	8.9000	-7.195%	20	83	-52.809%
2025-09-30	8.9200	9.5900	8.9200	9.5900	+14.167%	4	66	-56.204%
2025-09-25	8.4000	8.4000	8.4000	8.4000	-10.638%	1	65	-50.000%
2025-09-24	9.5000	9.5000	9.4000	9.4000	+3.297%	2	66	-55.319%
2025-09-23	9.1000	9.1000	9.1000	9.1000	-3.704%	2	65	-53.846%
2025-09-18	9.4500	9.4500	9.4500	9.4500	+15.244%	1	64	-55.556%
2025-09-15	8.3000	8.3000	8.2000	8.2000	+2.117%	11	65	-48.780%
2025-09-10	8.0300	8.0300	8.0300	8.0300	-4.970%	10	68	-47.696%
2025-09-02	8.4500	8.4500	8.4500	8.4500	+6.692%	5	67	-50.296%
2025-08-25	7.9200	7.9200	7.9200	7.9200	+4.211%	1	67	-46.970%
2025-08-21	7.8000	7.8000	7.6000	7.6000	-11.628%	5	67	-44.737%
2025-08-20	9.0000	9.0000	8.6000	8.6000	+38.710%	26	66	-51.163%
2025-08-19	6.2400	6.2400	6.2000	6.2000	-25.749%	3	84	-32.258%
2025-08-13	8.1500	8.3500	8.1500	8.3500	-0.831%	44	84	-49.701%
2025-07-25	8.4200	8.4200	8.4200	8.4200	+2.683%	2	45	-50.119%
2025-07-24	7.9900	8.2000	7.9900	8.2000	+3.797%	3	47	-48.780%
2025-07-23	7.9000	7.9000	7.9000	7.9000	+29.934%	1	47	-46.835%
2025-07-01	6.0800	6.0800	6.0800	6.0800	+12.593%	4	48	-30.921%
2025-06-27	5.3600	5.4000	5.3600	5.4000	-8.784%	2	48	-22.222%
2025-06-20	5.9200	5.9200	5.9200	5.9200	-8.217%	4	46	-29.054%
2025-06-17	6.4500	6.4500	6.4500	6.4500	-7.857%	2	44	-34.884%
2025-06-13	7.0000	7.0000	7.0000	7.0000	+51.515%	2	46	-40.000%
2025-05-30	4.6200	4.6200	4.6200	4.6200	-10.291%	8	46	-9.091%
2025-05-22	5.4100	5.4100	5.1500	5.1500	-1.905%	6	50	-18.447%
2025-05-21	5.2500	5.2500	5.2500	5.2500	-13.934%	1	46	-20.000%
2025-05-20	6.1000	6.1000	6.1000	6.1000	0.000%	4	46	-31.148%
2025-05-14	6.1000	6.1000	6.1000	6.1000	+15.750%	1	50	-31.148%
2025-05-07	5.2700	5.2700	5.2700	5.2700	-5.045%	1	50	-20.304%
2025-05-05	5.7500	6.0500	5.3900	5.5500	-17.164%	18	50	-24.324%
2025-04-28	6.7000	6.7000	6.7000	6.7000	+4.361%	1	39	-37.313%
2025-04-25	6.4200	6.4200	6.4200	6.4200	+7.000%	2	38	-34.579%
2025-04-22	6.0000	6.0000	6.0000	6.0000	-18.367%	1	37	-30.000%
2025-04-09	7.3500	7.3500	7.3500	7.3500	+9.375%	1	36	-42.857%
2025-04-07	6.7200	6.7200	6.7200	6.7200	-14.829%	4	36	-37.500%
2025-04-03	8.0700	8.0700	7.8900	7.8900	-1.128%	25	40	-46.768%
2025-03-28	7.9000	7.9800	7.9000	7.9800	-0.870%	4	24	-47.368%
2025-03-25	8.0500	8.0500	8.0500	8.0500	-12.405%	1	24	-47.826%
2025-03-21	8.7900	9.1900	8.7900	9.1900	-6.984%	16	23	-54.298%
2025-03-19	9.8800	9.8800	9.8800	9.8800	-5.091%	1	27	-57.490%
2025-03-18	10.4100	10.4100	10.4100	10.4100	-4.670%	5	26	-59.654%
2025-03-17	10.9200	10.9200	10.9200	10.9200	+1.581%	2	26	-61.538%
2025-03-12	10.7500	10.7500	10.7500	10.7500	+0.186%	1	24	-60.930%
2025-03-06	10.9600	10.9600	10.4800	10.7300	-6.042%	19	23	-60.857%
2025-03-05	11.3400	11.4200	11.3400	11.4200	+1.511%	2	24	-63.222%
2025-03-04	11.2500	11.2500	11.2500	11.2500	-1.229%	10	22	-62.667%
2025-03-03	11.6500	11.6500	11.3900	11.3900	+21.170%	3	17	-63.126%
2025-02-28	9.4500	9.4500	9.4000	9.4000	+5.618%	8	15	-55.319%
2025-02-26	9.0000	9.0000	8.9000	8.9000	+1.251%	4	16	-52.809%
2025-02-21	8.7900	8.7900	8.7900	8.7900	-13.654%	6	17	-52.218%
2025-01-28	10.1800	10.1800	10.1800	10.1800	+26.617%	1	17	-58.743%
2025-01-23	8.0400	8.0400	8.0400	8.0400	+3.077%	5	17	-47.761%
2025-01-22	7.8000	7.8000	7.8000	7.8000	+78.899%	1	13	-46.154%
2025-01-02	4.3600	4.3600	4.3600	4.3600	0.000%	2	12	-3.670%
2024-12-23	4.3600	4.3600	4.3600	4.3600	-22.143%	2	10	-3.670%
2024-12-11	5.6000	5.6000	5.6000	5.6000	-18.841%	1	9	-25.000%
2024-11-25	6.9000	6.9000	6.9000	6.9000	+4.545%	1	8	-39.130%
2024-11-22	6.6000	6.6000	6.6000	6.6000	+6.109%	2	9	-36.364%
2024-11-20	6.4000	6.4000	6.2200	6.2200	-23.210%	2	9	-32.476%
2024-11-18	8.1000	8.1000	8.1000	8.1000	+2.532%	4	10	-48.148%
2024-11-15	7.9000	7.9000	7.9000	7.9000	-4.242%	8	7	-46.835%
2024-11-07	8.2500	8.2500	8.2500	8.2500	-17.500%	1	7	-49.091%
2024-11-06	10.0000	10.0000	10.0000	10.0000	+7.181%	1	8	-58.000%
2024-11-04	9.3300	9.3300	9.3300	9.3300	-0.745%	1	7	-54.984%
2024-11-01	9.4000	9.4000	9.4000	9.4000	-2.287%	2	7	-55.319%
2024-10-28	9.6200	9.6200	9.6200	9.6200	+8.824%	1	6	-56.341%
2024-10-15	8.8400	8.8400	8.8400	8.8400	+1.029%	1	5	-52.489%
2024-10-10	8.7500	8.7500	8.7500	8.7500	+9.238%	1	4	-52.000%
2024-10-04	8.0100	8.0100	8.0100	8.0100	-0.743%	2	3	-47.566%
2024-09-17	8.4900	8.4900	8.0700	8.0700	0.000%	2	2	-47.955%