Dark

MDT20270115P70
MDT Jan 15 2027 70.00 Put (MDT270115P00070000)
option OPRA

EOD

Sep 17, 2026

0.3900+34.483%(+0.1000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.3700	0.3900	0.3700	0.3900	+34.483%	2	647	0.000%
2026-09-16	0.2900	0.2900	0.2900	0.2900	-34.091%	10	646	+34.483%
2026-09-10	0.4400	0.4400	0.4400	0.4400	-12.000%	1	636	-11.364%
2026-09-09	0.4900	0.5000	0.4900	0.5000	-9.091%	11	637	-22.000%
2026-09-02	0.5500	0.5500	0.5500	0.5500	+1.852%	10	646	-29.091%
2026-08-24	0.5400	0.5400	0.5400	0.5400	-16.923%	16	656	-27.778%
2026-08-21	0.6500	0.6500	0.6500	0.6500	+8.333%	1	656	-40.000%
2026-08-19	0.5900	0.6000	0.5900	0.6000	-37.500%	2	655	-35.000%
2026-08-13	0.9600	0.9600	0.9600	0.9600	+23.077%	14	655	-59.375%
2026-08-12	0.9500	0.9500	0.7800	0.7800	-10.345%	6	641	-50.000%
2026-08-11	0.9400	1.0500	0.8700	0.8700	-17.925%	14	643	-55.172%
2026-08-10	1.0600	1.0600	1.0600	1.0600	-26.389%	1	636	-63.208%
2026-08-04	1.4500	1.4500	1.4400	1.4400	-4.000%	33	636	-72.917%
2026-07-31	1.5100	1.5100	1.5000	1.5000	0.000%	19	605	-74.000%
2026-07-30	1.5400	1.5400	1.5000	1.5000	+4.895%	48	586	-74.000%
2026-07-29	1.2000	1.4300	1.2000	1.4300	+3.623%	51	560	-72.727%
2026-07-28	1.2500	1.5000	1.2500	1.3800	-16.867%	19	531	-71.739%
2026-07-27	1.7300	1.7300	1.6100	1.6600	-25.225%	15	534	-76.506%
2026-07-23	2.0000	2.2200	2.0000	2.2200	+8.293%	11	538	-82.432%
2026-07-22	2.1000	2.1000	2.0500	2.0500	0.000%	2	538	-80.976%
2026-07-21	2.0500	2.0500	2.0500	2.0500	+1.990%	20	538	-80.976%
2026-07-17	1.9000	2.0100	1.9000	2.0100	-1.471%	72	518	-80.597%
2026-07-16	1.8900	2.0400	1.8900	2.0400	-23.019%	13	446	-80.882%
2026-07-14	2.2300	2.7400	2.2300	2.6500	+44.022%	9	443	-85.283%
2026-07-10	1.8800	1.8800	1.8400	1.8400	-8.911%	3	435	-78.804%
2026-07-08	1.9400	2.0200	1.9400	2.0200	+9.189%	3	435	-80.693%
2026-07-07	1.6100	1.8500	1.6100	1.8500	-4.145%	30	432	-78.919%
2026-07-06	2.0100	2.0300	1.9300	1.9300	-6.311%	6	421	-79.793%
2026-07-02	2.4100	2.4100	2.0600	2.0600	-23.420%	3	425	-81.068%
2026-07-01	2.6500	2.9100	2.6300	2.6900	-3.584%	16	425	-85.502%
2026-06-30	2.8000	2.8200	2.7900	2.7900	+15.768%	3	425	-86.022%
2026-06-29	2.2500	2.4100	2.1400	2.4100	-7.308%	27	423	-83.817%
2026-06-25	2.6000	2.6000	2.6000	2.6000	-6.137%	1	408	-85.000%
2026-06-23	2.7500	2.7800	2.7500	2.7700	-12.063%	53	409	-85.921%
2026-06-18	3.1000	3.1500	3.1000	3.1500	-2.477%	6	405	-87.619%
2026-06-17	3.1500	3.2300	3.1500	3.2300	+7.667%	2	405	-87.926%
2026-06-11	3.0000	3.0000	3.0000	3.0000	-1.639%	3	405	-87.000%
2026-06-10	2.7500	3.0500	2.7500	3.0500	-1.294%	10	408	-87.213%
2026-06-08	3.0500	3.1000	3.0500	3.0900	+5.461%	3	403	-87.379%
2026-06-05	2.9300	2.9300	2.9300	2.9300	-3.934%	1	402	-86.689%
2026-06-04	3.0000	3.0500	2.9500	3.0500	-24.691%	18	402	-87.213%
2026-06-03	3.9500	4.1000	3.9500	4.0500	-26.364%	12	400	-90.370%
2026-06-02	5.5000	5.5000	5.2000	5.5000	+8.911%	12	394	-92.909%
2026-06-01	5.0500	5.0500	5.0500	5.0500	-0.980%	4	391	-92.277%
2026-05-29	4.7000	5.1500	4.7000	5.1000	+6.250%	54	387	-92.353%
2026-05-28	4.6500	4.8000	4.4500	4.8000	+6.430%	11	358	-91.875%
2026-05-27	4.5000	4.5500	4.3000	4.5100	+21.892%	31	347	-91.353%
2026-05-26	3.8000	3.8000	3.7000	3.7000	-4.884%	34	333	-89.459%
2026-05-22	3.9000	3.9000	3.8900	3.8900	-7.381%	2	334	-89.974%
2026-05-21	4.0000	4.2400	4.0000	4.2000	+6.329%	14	336	-90.714%
2026-05-20	4.0000	4.1000	3.9500	3.9500	+1.282%	48	336	-90.127%
2026-05-19	3.7000	3.9000	3.7000	3.9000	-10.345%	14	293	-90.000%
2026-05-18	4.3800	4.4500	4.3000	4.3500	-4.396%	40	293	-91.034%
2026-05-15	3.8500	4.6000	3.8500	4.5500	+3.409%	46	293	-91.429%
2026-05-13	4.4000	4.4000	4.4000	4.4000	+4.762%	1	249	-91.136%
2026-05-12	4.4700	4.4700	4.2000	4.2000	-16.832%	5	248	-90.714%
2026-05-11	4.3000	5.0500	4.3000	5.0500	+23.171%	20	248	-92.277%
2026-05-08	3.9000	4.1000	3.9000	4.1000	+13.889%	11	236	-90.488%
2026-05-07	3.6000	3.6000	3.6000	3.6000	-2.174%	10	230	-89.167%
2026-05-06	3.6800	3.6800	3.6800	3.6800	-3.158%	4	230	-89.402%
2026-05-05	3.4500	3.8000	3.4500	3.8000	+13.433%	38	226	-89.737%
2026-05-04	3.4000	3.4000	3.2000	3.3500	+9.836%	16	197	-88.358%
2026-05-01	3.0000	3.0500	3.0000	3.0500	-1.613%	4	180	-87.213%
2026-04-30	2.9200	3.1000	2.9200	3.1000	-6.061%	22	180	-87.419%
2026-04-29	3.0000	3.3000	3.0000	3.3000	+32.000%	24	178	-88.182%
2026-04-24	2.5000	2.5000	2.5000	2.5000	+34.409%	1	166	-84.400%
2026-04-17	1.9000	1.9000	1.8600	1.8600	+0.541%	2	167	-79.032%
2026-04-14	1.8500	1.8500	1.8500	1.8500	-7.500%	4	167	-78.919%
2026-04-13	2.0000	2.0000	2.0000	2.0000	-10.314%	3	167	-80.500%
2026-04-10	2.2300	2.2300	2.2300	2.2300	+9.314%	3	167	-82.511%
2026-04-09	2.0400	2.0400	2.0400	2.0400	-4.673%	4	167	-80.882%
2026-04-08	2.3000	2.3000	2.1400	2.1400	-9.705%	5	167	-81.776%
2026-04-07	2.3700	2.3700	2.3700	2.3700	-8.846%	4	168	-83.544%
2026-03-30	2.6000	2.6000	2.6000	2.6000	+8.333%	1	168	-85.000%
2026-03-24	2.4000	2.4000	2.4000	2.4000	+9.091%	2	168	-83.750%
2026-03-23	2.2000	2.2000	2.2000	2.2000	-14.063%	10	170	-82.273%
2026-03-20	2.5600	2.5600	2.5600	2.5600	+4.490%	10	180	-84.766%
2026-03-19	2.4500	2.4500	2.4500	2.4500	+7.930%	1	170	-84.082%
2026-03-18	2.2700	2.2700	2.2700	2.2700	+13.500%	1	169	-82.819%
2026-03-16	2.0000	2.0000	2.0000	2.0000	0.000%	1	168	-80.500%
2026-03-13	2.0000	2.0000	2.0000	2.0000	+44.928%	20	167	-80.500%
2026-03-03	1.3800	1.3800	1.3800	1.3800	+6.154%	15	147	-71.739%
2026-02-17	1.3000	1.3000	1.3000	1.3000	+17.117%	11	147	-70.000%
2026-01-21	1.1100	1.1100	1.1100	1.1100	+11.000%	5	136	-64.865%
2026-01-06	1.1600	1.1600	1.0000	1.0000	-25.926%	6	141	-61.000%
2025-11-18	0.9500	1.4500	0.9500	1.3500	-20.118%	13	140	-71.111%
2025-09-29	1.6900	1.6900	1.6900	1.6900	+11.184%	5	127	-76.923%
2025-09-19	1.5200	1.5200	1.5200	1.5200	-7.879%	1	122	-74.342%
2025-09-18	1.6500	1.6500	1.6500	1.6500	-11.290%	1	123	-76.364%
2025-09-17	1.8600	1.8600	1.8600	1.8600	+9.412%	1	122	-79.032%
2025-09-05	1.7000	1.7000	1.7000	1.7000	-7.609%	2	123	-77.059%
2025-09-02	1.8400	1.8400	1.8400	1.8400	+0.546%	1	123	-78.804%
2025-08-29	1.8300	1.8300	1.8300	1.8300	-7.576%	2	125	-78.689%
2025-08-25	2.0000	2.0000	1.9800	1.9800	+2.062%	4	125	-80.303%
2025-08-21	2.0000	2.0000	1.9400	1.9400	-9.767%	2	121	-79.897%
2025-08-19	2.1500	2.1500	2.1500	2.1500	0.000%	1	119	-81.860%
2025-08-13	2.1500	2.1500	2.1500	2.1500	+18.132%	5	118	-81.860%
2025-07-28	1.9800	1.9800	1.8200	1.8200	-7.143%	2	118	-78.571%
2025-07-25	2.0000	2.0000	1.9600	1.9600	-48.958%	23	118	-80.102%
2025-06-30	3.8400	3.8400	3.8400	3.8400	+6.077%	1	120	-89.844%
2025-06-11	3.6200	3.6200	3.6200	3.6200	+9.366%	1	120	-89.227%
2025-06-09	3.3100	3.3100	3.3100	3.3100	-15.776%	1	121	-88.218%
2025-05-30	3.9300	3.9300	3.9300	3.9300	-9.028%	2	120	-90.076%
2025-05-28	4.3200	4.3200	4.3200	4.3200	-4.000%	1	120	-90.972%
2025-05-27	4.5000	4.5000	4.5000	4.5000	+0.223%	1	119	-91.333%
2025-05-23	4.4900	4.4900	4.4900	4.4900	+39.441%	4	120	-91.314%
2025-05-19	3.2200	3.2200	3.2200	3.2200	+15.827%	2	120	-87.888%
2025-05-13	2.7800	2.7800	2.7800	2.7800	-41.474%	1	118	-85.971%
2025-05-06	4.7500	4.7500	4.7500	4.7500	+5.791%	10	117	-91.789%
2025-05-05	4.4900	4.4900	4.4900	4.4900	0.000%	1	107	-91.314%
2025-04-30	4.4900	4.4900	4.4900	4.4900	-25.167%	2	106	-91.314%
2025-04-09	6.0000	6.0000	6.0000	6.0000	+90.476%	1	104	-93.500%
2025-03-13	3.1500	3.1500	3.1500	3.1500	+7.509%	1	103	-87.619%
2025-02-25	2.9300	2.9300	2.9300	2.9300	+1.736%	2	101	-86.689%
2025-02-21	2.8800	2.8800	2.8800	2.8800	-4.319%	4	101	-86.458%
2025-02-20	3.0300	3.0300	3.0100	3.0100	-2.903%	5	103	-87.043%
2025-02-19	3.1000	3.1000	3.1000	3.1000	+1.639%	1	98	-87.419%
2025-02-18	2.5000	3.0500	2.5000	3.0500	+24.490%	5	97	-87.213%
2025-01-30	2.4500	2.4500	2.4500	2.4500	-13.121%	1	93	-84.082%
2025-01-21	2.8200	2.8200	2.8200	2.8200	-10.759%	2	93	-86.170%
2025-01-14	3.4000	3.4000	3.1600	3.1600	-23.114%	2	93	-87.658%
2025-01-02	4.1100	4.1100	4.1100	4.1100	+5.385%	1	92	-90.511%
2024-12-09	3.9000	3.9000	3.9000	3.9000	+6.557%	1	91	-90.000%
2024-11-21	3.6600	3.6600	3.6600	3.6600	+3.099%	2	90	-89.344%
2024-11-20	3.5500	3.5500	3.5500	3.5500	+25.000%	1	90	-89.014%
2024-11-18	2.7200	2.8700	2.7200	2.8400	-15.224%	66	89	-86.268%
2024-11-15	3.3500	3.3500	3.3500	3.3500	+9.836%	2	23	-88.358%
2024-10-24	3.0500	3.0500	3.0500	3.0500	+1.667%	2	22	-87.213%
2024-10-23	3.0000	3.0000	3.0000	3.0000	-15.493%	3	20	-87.000%
2024-10-09	3.5500	3.5500	3.5500	3.5500	+1.429%	5	17	-89.014%
2024-10-02	3.5000	3.5000	3.5000	3.5000	-2.778%	7	12	-88.857%
2024-10-01	3.6000	3.6000	3.6000	3.6000	0.000%	5	5	-89.167%