Dark

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

EOD

Jul 29, 2026

3.40-38.182%(-2.10)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	3.6000	3.6000	3.4000	3.4000	-38.182%	13	482	0.000%
2026-07-23	5.4500	5.5000	5.4500	5.5000	+5.769%	10	475	-38.182%
2026-07-21	5.2000	5.2000	5.2000	5.2000	-20.000%	10	481	-34.615%
2026-07-15	6.3000	6.5000	6.3000	6.5000	-0.763%	12	491	-47.692%
2026-07-14	6.5500	6.5500	6.5500	6.5500	+31.000%	1	492	-48.092%
2026-07-10	5.0000	5.0000	5.0000	5.0000	-5.660%	1	491	-32.000%
2026-07-08	5.3000	5.3000	5.3000	5.3000	+13.978%	3	491	-35.849%
2026-07-07	4.3500	4.6500	4.3500	4.6500	-5.102%	6	494	-26.882%
2026-07-06	5.2000	5.2000	4.9000	4.9000	-20.325%	6	495	-30.612%
2026-06-25	5.8500	6.1500	5.4500	6.1500	-6.107%	33	492	-44.715%
2026-06-23	6.5300	6.5500	6.5300	6.5500	-6.295%	13	459	-48.092%
2026-06-22	6.9900	6.9900	6.9900	6.9900	-1.132%	15	459	-51.359%
2026-06-18	7.0700	7.0700	7.0700	7.0700	-1.806%	10	375	-51.909%
2026-06-17	6.5000	7.2000	6.5000	7.2000	+16.129%	74	375	-52.778%
2026-06-16	6.3000	6.4000	6.1500	6.2000	-11.429%	47	375	-45.161%
2026-06-12	7.3000	7.3000	6.8500	7.0000	-2.235%	48	348	-51.429%
2026-06-11	7.1600	7.1600	7.1600	7.1600	+11.875%	1	354	-52.514%
2026-06-09	6.4000	6.4000	6.4000	6.4000	-1.538%	12	355	-46.875%
2026-06-05	6.4500	6.5500	6.4500	6.5000	-5.109%	6	343	-47.692%
2026-06-04	6.8500	6.8500	6.8500	6.8500	-21.714%	4	337	-50.365%
2026-06-03	8.7500	8.7500	8.7500	8.7500	+6.707%	1	337	-61.143%
2026-05-22	8.3000	8.3000	8.2000	8.2000	-4.651%	13	336	-58.537%
2026-05-21	8.5000	8.6000	8.5000	8.6000	+6.832%	6	334	-60.465%
2026-05-19	8.0000	8.0500	8.0000	8.0500	-8.730%	100	334	-57.764%
2026-05-18	8.8300	8.8300	8.8200	8.8200	+0.570%	10	340	-61.451%
2026-05-15	8.6700	8.7700	8.6700	8.7700	-11.414%	5	340	-61.231%
2026-05-11	9.9000	9.9000	9.9000	9.9000	+13.143%	7	355	-65.657%
2026-05-08	8.7500	8.7500	8.7500	8.7500	+7.891%	21	375	-61.143%
2026-05-06	8.0000	8.1700	8.0000	8.1100	+1.375%	5	375	-58.076%
2026-05-05	7.9100	8.0000	7.9100	8.0000	+5.960%	12	370	-57.500%
2026-05-04	6.8000	7.5500	6.7700	7.5500	+11.029%	18	370	-54.967%
2026-04-30	7.0500	7.0600	6.5000	6.8000	-4.225%	10	373	-50.000%
2026-04-29	7.0000	7.1500	7.0000	7.1000	+18.531%	15	371	-52.113%
2026-04-28	5.9900	5.9900	5.9900	5.9900	+5.088%	1	357	-43.239%
2026-04-24	5.7000	5.7000	5.7000	5.7000	-1.213%	1	356	-40.351%
2026-04-22	5.8300	5.8300	5.7500	5.7700	+34.186%	4	354	-41.075%
2026-04-20	4.3000	4.3000	4.3000	4.3000	-6.522%	1	354	-20.930%
2026-04-16	4.4000	4.6000	4.4000	4.6000	+15.000%	67	353	-26.087%
2026-04-14	4.0000	4.0000	4.0000	4.0000	-8.046%	1	296	-15.000%
2026-04-13	4.2800	4.3500	4.2800	4.3500	-5.435%	12	284	-21.839%
2026-04-10	4.3500	4.6000	4.3500	4.6000	+8.235%	2	294	-26.087%
2026-04-09	4.2500	4.2500	4.2500	4.2500	-7.609%	1	292	-20.000%
2026-04-08	4.6000	4.6000	4.6000	4.6000	-6.122%	1	291	-26.087%
2026-04-07	4.9000	4.9000	4.9000	4.9000	-5.769%	40	290	-30.612%
2026-04-06	5.2000	5.2000	5.2000	5.2000	+4.000%	1	259	-34.615%
2026-03-18	5.0000	5.0000	4.6000	5.0000	0.000%	56	259	-32.000%
2026-03-13	5.0000	5.0000	5.0000	5.0000	+11.111%	2	203	-32.000%
2026-03-12	4.4500	4.5000	4.4500	4.5000	+2.273%	3	203	-24.444%
2026-03-11	3.2500	4.4000	3.2500	4.4000	+7.317%	38	201	-22.727%
2026-03-10	4.1000	4.1000	4.1000	4.1000	+36.667%	6	201	-17.073%
2026-03-05	3.0000	3.0000	3.0000	3.0000	+21.457%	1	203	+13.333%
2026-03-02	2.6300	2.6300	2.4700	2.4700	-15.700%	8	203	+37.652%
2026-02-26	2.9300	2.9300	2.9200	2.9300	+3.901%	100	201	+16.041%
2026-02-20	2.8200	2.8200	2.8200	2.8200	-4.407%	15	116	+20.567%
2026-02-18	2.9500	2.9500	2.9500	2.9500	+4.240%	15	124	+15.254%
2026-02-17	2.8100	2.8300	2.8100	2.8300	+39.409%	14	109	+20.141%
2026-02-04	1.9000	2.0300	1.9000	2.0300	-0.976%	5	95	+67.488%
2026-01-23	2.0000	2.0500	2.0000	2.0500	-21.456%	24	94	+65.854%
2026-01-20	2.4900	2.6200	2.4900	2.6100	-2.612%	22	70	+30.268%
2026-01-13	2.6800	2.6800	2.6800	2.6800	+11.667%	1	57	+26.866%
2026-01-05	2.4400	2.4400	2.4000	2.4000	-7.692%	8	57	+41.667%
2025-12-29	2.6000	2.6000	2.6000	2.6000	-23.529%	1	51	+30.769%
2025-11-17	3.4000	3.4000	3.4000	3.4000	-3.409%	10	52	0.000%
2025-11-13	3.5200	3.5200	3.5200	3.5200	-7.368%	5	52	-3.409%
2025-10-24	3.8000	3.8000	3.8000	3.8000	+4.110%	10	52	-10.526%
2025-10-17	3.6500	3.6500	3.6500	3.6500	-11.192%	3	62	-6.849%
2025-10-09	4.1100	4.1100	4.1100	4.1100	+29.245%	2	62	-17.275%
2025-10-07	3.2800	3.2800	3.1800	3.1800	+6.000%	2	62	+6.918%
2025-10-06	3.0000	3.0000	3.0000	3.0000	-20.000%	10	62	+13.333%
2025-10-01	3.7500	3.7500	3.7500	3.7500	-3.846%	1	52	-9.333%
2025-09-25	3.9000	3.9000	3.9000	3.9000	+5.405%	1	52	-12.821%
2025-09-16	3.7000	3.7000	3.7000	3.7000	-0.804%	5	52	-8.108%
2025-09-15	3.7300	3.7300	3.7300	3.7300	-1.842%	2	47	-8.847%
2025-09-05	3.8000	3.8000	3.8000	3.8000	+4.972%	4	45	-10.526%
2025-09-02	3.6200	3.6200	3.6200	3.6200	-9.500%	1	45	-6.077%
2025-08-27	4.0000	4.0000	4.0000	4.0000	+3.627%	10	45	-15.000%
2025-08-26	3.8600	3.8600	3.8600	3.8600	-6.988%	2	43	-11.917%
2025-08-21	4.2000	4.3500	4.1500	4.1500	+1.220%	13	43	-18.072%
2025-08-13	4.1000	4.1000	4.1000	4.1000	-16.327%	4	37	-17.073%
2025-08-06	4.9000	4.9000	4.9000	4.9000	-20.968%	10	36	-30.612%
2025-06-24	6.2000	6.2000	6.2000	6.2000	-8.148%	1	46	-45.161%
2025-06-04	6.7500	6.7500	6.7500	6.7500	-10.000%	1	46	-49.630%
2025-05-28	7.5000	7.5000	7.5000	7.5000	-18.390%	1	46	-54.667%
2025-05-23	9.1900	9.1900	9.1900	9.1900	+44.724%	2	45	-63.003%
2025-05-20	6.3600	6.3600	6.3500	6.3500	-30.978%	5	45	-46.457%
2025-04-04	7.0200	9.2000	7.0200	9.2000	+45.570%	6	40	-63.043%
2025-03-25	6.3200	6.3200	6.3200	6.3200	+9.532%	3	41	-46.203%
2025-03-18	5.5800	5.7700	5.5800	5.7700	+15.863%	3	38	-41.075%
2025-03-14	4.9800	4.9800	4.9800	4.9800	+6.183%	20	35	-31.727%
2025-03-05	4.6900	4.6900	4.6900	4.6900	-19.138%	1	25	-27.505%
2025-02-18	5.7400	5.8000	5.7400	5.8000	+30.337%	13	26	-41.379%
2025-02-14	4.4500	4.4500	4.4500	4.4500	-4.301%	2	12	-23.596%
2025-01-30	4.6500	4.6500	4.6500	4.6500	-41.509%	2	10	-26.882%
2025-01-02	7.9500	7.9500	7.9500	7.9500	+5.438%	1	10	-57.233%
2024-12-06	7.5400	7.5400	7.5400	7.5400	+31.130%	2	9	-54.907%
2024-11-12	5.7500	5.7500	5.7500	5.7500	+1.232%	1	10	-40.870%
2024-11-08	5.6800	5.6800	5.6800	5.6800	-3.401%	2	9	-40.141%
2024-11-04	5.9000	5.9000	5.8000	5.8800	-11.976%	4	8	-42.177%
2024-10-03	6.7000	6.7000	6.6800	6.6800	+7.395%	4	6	-49.102%
2024-10-01	6.2200	6.2200	6.2200	6.2200	0.000%	2	2	-45.338%