Dark

MDT20270115P80
MDT Jan 15 2027 80.00 Put (MDT270115P00080000)
option OPRA

EOD

Sep 17, 2026

1.35-8.784%(-0.13)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.3200	1.3500	1.3200	1.3500	-8.784%	2	704	0.000%
2026-09-16	1.4800	1.4800	1.4800	1.4800	+17.460%	5	704	-8.784%
2026-09-15	1.4300	1.4300	1.2600	1.2600	-10.000%	33	704	+7.143%
2026-09-14	1.4300	1.4300	1.4000	1.4000	-24.324%	8	674	-3.571%
2026-09-11	1.7300	1.8500	1.7300	1.8500	+14.198%	37	681	-27.027%
2026-09-08	1.7300	1.7300	1.6200	1.6200	+31.707%	7	678	-16.667%
2026-09-04	1.2300	1.2300	1.2300	1.2300	-18.543%	15	684	+9.756%
2026-09-02	1.3500	1.5100	1.3500	1.5100	-0.658%	3	684	-10.596%
2026-09-01	1.5000	1.5200	1.5000	1.5200	-25.854%	11	685	-11.184%
2026-08-31	2.0100	2.0500	2.0100	2.0500	+1.485%	3	685	-34.146%
2026-08-28	2.0000	2.0900	2.0000	2.0200	-6.047%	68	684	-33.168%
2026-08-27	2.1500	2.1500	2.1500	2.1500	+8.586%	6	710	-37.209%
2026-08-26	1.9800	1.9800	1.9800	1.9800	+13.143%	1	716	-31.818%
2026-08-24	1.7500	1.7500	1.7500	1.7500	-6.915%	1	716	-22.857%
2026-08-21	1.8600	1.8800	1.8100	1.8800	+17.500%	68	713	-28.191%
2026-08-19	1.6000	1.6000	1.6000	1.6000	-19.598%	5	679	-15.625%
2026-08-18	2.0000	2.0000	1.9900	1.9900	-5.238%	4	679	-32.161%
2026-08-17	2.1000	2.1000	2.1000	2.1000	-5.405%	1	678	-35.714%
2026-08-14	2.5600	2.5600	2.1100	2.2200	-6.329%	30	677	-39.189%
2026-08-13	2.2900	2.3700	2.2900	2.3700	-12.222%	17	652	-43.038%
2026-08-12	2.8300	2.8300	2.7000	2.7000	-1.818%	237	645	-50.000%
2026-08-11	2.4400	2.7500	2.4400	2.7500	-7.095%	23	502	-50.909%
2026-08-10	3.0500	3.0500	2.9100	2.9600	-21.067%	7	496	-54.392%
2026-08-07	3.7500	3.7500	3.7500	3.7500	-3.846%	5	493	-64.000%
2026-08-06	3.9000	3.9000	3.9000	3.9000	-8.235%	2	490	-65.385%
2026-08-05	4.0000	4.2500	4.0000	4.2500	-2.299%	14	490	-68.235%
2026-07-31	4.3500	4.3500	4.3500	4.3500	+27.941%	1	482	-68.966%
2026-07-29	3.6000	3.6000	3.4000	3.4000	-38.182%	13	482	-60.294%
2026-07-23	5.4500	5.5000	5.4500	5.5000	+5.769%	10	475	-75.455%
2026-07-21	5.2000	5.2000	5.2000	5.2000	-20.000%	10	481	-74.038%
2026-07-15	6.3000	6.5000	6.3000	6.5000	-0.763%	12	491	-79.231%
2026-07-14	6.5500	6.5500	6.5500	6.5500	+31.000%	1	492	-79.389%
2026-07-10	5.0000	5.0000	5.0000	5.0000	-5.660%	1	491	-73.000%
2026-07-08	5.3000	5.3000	5.3000	5.3000	+13.978%	3	491	-74.528%
2026-07-07	4.3500	4.6500	4.3500	4.6500	-5.102%	6	494	-70.968%
2026-07-06	5.2000	5.2000	4.9000	4.9000	-20.325%	6	495	-72.449%
2026-06-25	5.8500	6.1500	5.4500	6.1500	-6.107%	33	492	-78.049%
2026-06-23	6.5300	6.5500	6.5300	6.5500	-6.295%	13	459	-79.389%
2026-06-22	6.9900	6.9900	6.9900	6.9900	-1.132%	15	459	-80.687%
2026-06-18	7.0700	7.0700	7.0700	7.0700	-1.806%	10	375	-80.905%
2026-06-17	6.5000	7.2000	6.5000	7.2000	+16.129%	74	375	-81.250%
2026-06-16	6.3000	6.4000	6.1500	6.2000	-11.429%	47	375	-78.226%
2026-06-12	7.3000	7.3000	6.8500	7.0000	-2.235%	48	348	-80.714%
2026-06-11	7.1600	7.1600	7.1600	7.1600	+11.875%	1	354	-81.145%
2026-06-09	6.4000	6.4000	6.4000	6.4000	-1.538%	12	355	-78.906%
2026-06-05	6.4500	6.5500	6.4500	6.5000	-5.109%	6	343	-79.231%
2026-06-04	6.8500	6.8500	6.8500	6.8500	-21.714%	4	337	-80.292%
2026-06-03	8.7500	8.7500	8.7500	8.7500	+6.707%	1	337	-84.571%
2026-05-22	8.3000	8.3000	8.2000	8.2000	-4.651%	13	336	-83.537%
2026-05-21	8.5000	8.6000	8.5000	8.6000	+6.832%	6	334	-84.302%
2026-05-19	8.0000	8.0500	8.0000	8.0500	-8.730%	100	334	-83.230%
2026-05-18	8.8300	8.8300	8.8200	8.8200	+0.570%	10	340	-84.694%
2026-05-15	8.6700	8.7700	8.6700	8.7700	-11.414%	5	340	-84.607%
2026-05-11	9.9000	9.9000	9.9000	9.9000	+13.143%	7	355	-86.364%
2026-05-08	8.7500	8.7500	8.7500	8.7500	+7.891%	21	375	-84.571%
2026-05-06	8.0000	8.1700	8.0000	8.1100	+1.375%	5	375	-83.354%
2026-05-05	7.9100	8.0000	7.9100	8.0000	+5.960%	12	370	-83.125%
2026-05-04	6.8000	7.5500	6.7700	7.5500	+11.029%	18	370	-82.119%
2026-04-30	7.0500	7.0600	6.5000	6.8000	-4.225%	10	373	-80.147%
2026-04-29	7.0000	7.1500	7.0000	7.1000	+18.531%	15	371	-80.986%
2026-04-28	5.9900	5.9900	5.9900	5.9900	+5.088%	1	357	-77.462%
2026-04-24	5.7000	5.7000	5.7000	5.7000	-1.213%	1	356	-76.316%
2026-04-22	5.8300	5.8300	5.7500	5.7700	+34.186%	4	354	-76.603%
2026-04-20	4.3000	4.3000	4.3000	4.3000	-6.522%	1	354	-68.605%
2026-04-16	4.4000	4.6000	4.4000	4.6000	+15.000%	67	353	-70.652%
2026-04-14	4.0000	4.0000	4.0000	4.0000	-8.046%	1	296	-66.250%
2026-04-13	4.2800	4.3500	4.2800	4.3500	-5.435%	12	284	-68.966%
2026-04-10	4.3500	4.6000	4.3500	4.6000	+8.235%	2	294	-70.652%
2026-04-09	4.2500	4.2500	4.2500	4.2500	-7.609%	1	292	-68.235%
2026-04-08	4.6000	4.6000	4.6000	4.6000	-6.122%	1	291	-70.652%
2026-04-07	4.9000	4.9000	4.9000	4.9000	-5.769%	40	290	-72.449%
2026-04-06	5.2000	5.2000	5.2000	5.2000	+4.000%	1	259	-74.038%
2026-03-18	5.0000	5.0000	4.6000	5.0000	0.000%	56	259	-73.000%
2026-03-13	5.0000	5.0000	5.0000	5.0000	+11.111%	2	203	-73.000%
2026-03-12	4.4500	4.5000	4.4500	4.5000	+2.273%	3	203	-70.000%
2026-03-11	3.2500	4.4000	3.2500	4.4000	+7.317%	38	201	-69.318%
2026-03-10	4.1000	4.1000	4.1000	4.1000	+36.667%	6	201	-67.073%
2026-03-05	3.0000	3.0000	3.0000	3.0000	+21.457%	1	203	-55.000%
2026-03-02	2.6300	2.6300	2.4700	2.4700	-15.700%	8	203	-45.344%
2026-02-26	2.9300	2.9300	2.9200	2.9300	+3.901%	100	201	-53.925%
2026-02-20	2.8200	2.8200	2.8200	2.8200	-4.407%	15	116	-52.128%
2026-02-18	2.9500	2.9500	2.9500	2.9500	+4.240%	15	124	-54.237%
2026-02-17	2.8100	2.8300	2.8100	2.8300	+39.409%	14	109	-52.297%
2026-02-04	1.9000	2.0300	1.9000	2.0300	-0.976%	5	95	-33.498%
2026-01-23	2.0000	2.0500	2.0000	2.0500	-21.456%	24	94	-34.146%
2026-01-20	2.4900	2.6200	2.4900	2.6100	-2.612%	22	70	-48.276%
2026-01-13	2.6800	2.6800	2.6800	2.6800	+11.667%	1	57	-49.627%
2026-01-05	2.4400	2.4400	2.4000	2.4000	-7.692%	8	57	-43.750%
2025-12-29	2.6000	2.6000	2.6000	2.6000	-23.529%	1	51	-48.077%
2025-11-17	3.4000	3.4000	3.4000	3.4000	-3.409%	10	52	-60.294%
2025-11-13	3.5200	3.5200	3.5200	3.5200	-7.368%	5	52	-61.648%
2025-10-24	3.8000	3.8000	3.8000	3.8000	+4.110%	10	52	-64.474%
2025-10-17	3.6500	3.6500	3.6500	3.6500	-11.192%	3	62	-63.014%
2025-10-09	4.1100	4.1100	4.1100	4.1100	+29.245%	2	62	-67.153%
2025-10-07	3.2800	3.2800	3.1800	3.1800	+6.000%	2	62	-57.547%
2025-10-06	3.0000	3.0000	3.0000	3.0000	-20.000%	10	62	-55.000%
2025-10-01	3.7500	3.7500	3.7500	3.7500	-3.846%	1	52	-64.000%
2025-09-25	3.9000	3.9000	3.9000	3.9000	+5.405%	1	52	-65.385%
2025-09-16	3.7000	3.7000	3.7000	3.7000	-0.804%	5	52	-63.514%
2025-09-15	3.7300	3.7300	3.7300	3.7300	-1.842%	2	47	-63.807%
2025-09-05	3.8000	3.8000	3.8000	3.8000	+4.972%	4	45	-64.474%
2025-09-02	3.6200	3.6200	3.6200	3.6200	-9.500%	1	45	-62.707%
2025-08-27	4.0000	4.0000	4.0000	4.0000	+3.627%	10	45	-66.250%
2025-08-26	3.8600	3.8600	3.8600	3.8600	-6.988%	2	43	-65.026%
2025-08-21	4.2000	4.3500	4.1500	4.1500	+1.220%	13	43	-67.470%
2025-08-13	4.1000	4.1000	4.1000	4.1000	-16.327%	4	37	-67.073%
2025-08-06	4.9000	4.9000	4.9000	4.9000	-20.968%	10	36	-72.449%
2025-06-24	6.2000	6.2000	6.2000	6.2000	-8.148%	1	46	-78.226%
2025-06-04	6.7500	6.7500	6.7500	6.7500	-10.000%	1	46	-80.000%
2025-05-28	7.5000	7.5000	7.5000	7.5000	-18.390%	1	46	-82.000%
2025-05-23	9.1900	9.1900	9.1900	9.1900	+44.724%	2	45	-85.310%
2025-05-20	6.3600	6.3600	6.3500	6.3500	-30.978%	5	45	-78.740%
2025-04-04	7.0200	9.2000	7.0200	9.2000	+45.570%	6	40	-85.326%
2025-03-25	6.3200	6.3200	6.3200	6.3200	+9.532%	3	41	-78.639%
2025-03-18	5.5800	5.7700	5.5800	5.7700	+15.863%	3	38	-76.603%
2025-03-14	4.9800	4.9800	4.9800	4.9800	+6.183%	20	35	-72.892%
2025-03-05	4.6900	4.6900	4.6900	4.6900	-19.138%	1	25	-71.215%
2025-02-18	5.7400	5.8000	5.7400	5.8000	+30.337%	13	26	-76.724%
2025-02-14	4.4500	4.4500	4.4500	4.4500	-4.301%	2	12	-69.663%
2025-01-30	4.6500	4.6500	4.6500	4.6500	-41.509%	2	10	-70.968%
2025-01-02	7.9500	7.9500	7.9500	7.9500	+5.438%	1	10	-83.019%
2024-12-06	7.5400	7.5400	7.5400	7.5400	+31.130%	2	9	-82.095%
2024-11-12	5.7500	5.7500	5.7500	5.7500	+1.232%	1	10	-76.522%
2024-11-08	5.6800	5.6800	5.6800	5.6800	-3.401%	2	9	-76.232%
2024-11-04	5.9000	5.9000	5.8000	5.8800	-11.976%	4	8	-77.041%
2024-10-03	6.7000	6.7000	6.6800	6.6800	+7.395%	4	6	-79.790%
2024-10-01	6.2200	6.2200	6.2200	6.2200	0.000%	2	2	-78.296%