Dark

MDT20270115P85
MDT Jan 15 2027 85.00 Put (MDT270115P00085000)
option OPRA

EOD

Jul 29, 2026

5.75-12.214%(-0.80)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	5.5800	5.7500	5.5800	5.7500	-12.214%	5	2,252	0.000%
2026-07-27	6.4000	6.7000	6.3500	6.5500	-11.486%	18	2,252	-12.214%
2026-07-20	7.3500	7.5200	7.3500	7.4000	+4.225%	40	2,248	-22.297%
2026-07-16	6.7000	7.1000	6.7000	7.1000	-20.225%	12	2,270	-19.014%
2026-07-15	9.3000	9.3000	8.7200	8.9000	+19.463%	33	2,270	-35.393%
2026-07-10	7.4500	7.4500	7.4500	7.4500	+5.674%	1	2,273	-22.819%
2026-07-07	6.5500	7.0500	6.5500	7.0500	-4.082%	4	2,274	-18.440%
2026-07-06	7.8000	7.9000	7.3500	7.3500	-5.648%	4	2,278	-21.769%
2026-07-02	8.8000	8.8000	7.7900	7.7900	-17.039%	2	2,280	-26.187%
2026-07-01	9.3900	9.3900	9.3900	9.3900	+12.725%	2	2,280	-38.765%
2026-06-25	8.3300	8.3300	8.3300	8.3300	-10.814%	1	2,280	-30.972%
2026-06-23	9.3400	9.3400	9.3400	9.3400	-6.600%	1	2,281	-38.437%
2026-06-22	10.0000	10.0000	10.0000	10.0000	+13.122%	1	2,282	-42.500%
2026-06-16	8.8400	8.8400	8.8400	8.8400	-9.333%	1	2,282	-34.955%
2026-06-15	9.7500	9.7500	9.7500	9.7500	+5.978%	2	2,282	-41.026%
2026-06-11	9.3500	9.3500	9.2000	9.2000	+4.545%	145	2,282	-37.500%
2026-06-05	8.3000	9.0000	8.3000	8.8000	-8.808%	175	2,284	-34.659%
2026-06-04	9.6500	9.6500	9.6500	9.6500	-19.247%	1	2,452	-40.415%
2026-06-03	11.5000	11.9500	11.5000	11.9500	-15.548%	16	2,453	-51.883%
2026-06-01	13.8200	14.1800	13.8200	14.1500	+11.242%	16	2,452	-59.364%
2026-05-29	12.7200	12.7200	12.7200	12.7200	+13.470%	5	2,439	-54.796%
2026-05-26	11.2100	11.2100	11.2100	11.2100	-0.796%	2	2,434	-48.707%
2026-05-21	11.3000	11.3000	11.3000	11.3000	-12.199%	1	2,434	-49.115%
2026-05-12	12.8000	12.8700	12.8000	12.8700	+4.634%	2	2,434	-55.322%
2026-05-11	12.4000	12.4000	12.3000	12.3000	+19.417%	4	2,434	-53.252%
2026-05-07	10.3000	10.3000	10.3000	10.3000	+7.853%	2	2,432	-44.175%
2026-05-05	9.5500	9.5500	9.5500	9.5500	+2.139%	1	2,432	-39.791%
2026-05-01	9.3500	9.3500	9.3500	9.3500	+25.503%	5	2,436	-38.503%
2026-04-23	7.4500	7.4500	7.4500	7.4500	-5.696%	4	2,436	-22.819%
2026-04-22	8.0000	8.0000	7.8500	7.9000	+0.381%	10	2,432	-27.215%
2026-04-21	7.5000	7.8700	7.4000	7.8700	+29.868%	1,004	1,524	-26.938%
2026-04-20	6.0600	6.0600	6.0600	6.0600	+1.338%	1	1,524	-5.116%
2026-04-17	5.9800	5.9800	5.9800	5.9800	-10.746%	2	1,525	-3.846%
2026-04-16	6.9000	6.9000	6.3000	6.7000	+5.512%	227	1,529	-14.179%
2026-04-15	6.2000	6.3500	6.2000	6.3500	+7.627%	3	1,506	-9.449%
2026-04-14	5.9000	5.9000	5.9000	5.9000	-3.279%	1	1,507	-2.542%
2026-04-13	6.1300	6.1300	6.1000	6.1000	-4.688%	2	1,505	-5.738%
2026-04-10	6.3500	6.4000	6.3100	6.4000	+6.667%	7	1,506	-10.156%
2026-04-08	6.0000	6.0000	6.0000	6.0000	-12.409%	1	1,505	-4.167%
2026-04-07	7.1000	7.1000	6.8500	6.8500	-2.837%	119	1,504	-16.058%
2026-04-06	7.0500	7.0500	7.0500	7.0500	+0.284%	1	1,385	-18.440%
2026-04-01	7.0300	7.0300	7.0300	7.0300	+7.328%	1	1,384	-18.208%
2026-03-25	6.5500	6.5500	6.5500	6.5500	-2.239%	1	1,383	-12.214%
2026-03-23	6.7500	6.7500	6.7000	6.7000	-6.944%	30	1,382	-14.179%
2026-03-20	7.2000	7.2000	7.2000	7.2000	+5.882%	1	1,355	-20.139%
2026-03-18	6.7500	6.8000	6.7500	6.8000	+18.056%	4	1,354	-15.441%
2026-03-17	5.7600	5.7600	5.7600	5.7600	-13.643%	1	1,353	-0.174%
2026-03-13	6.6700	6.6700	6.6700	6.6700	-1.912%	1	1,353	-13.793%
2026-03-12	7.4500	7.5000	6.1500	6.8000	+9.677%	24	1,353	-15.441%
2026-03-11	6.2000	6.2000	6.2000	6.2000	+5.085%	1	1,338	-7.258%
2026-03-06	5.9000	5.9000	5.9000	5.9000	+16.832%	2	1,337	-2.542%
2026-03-05	4.4000	5.0500	4.4000	5.0500	+53.030%	62	1,335	+13.861%
2026-03-02	3.3000	3.3000	3.3000	3.3000	-14.286%	4	1,333	+74.242%
2026-02-24	3.8500	3.8500	3.8500	3.8500	-12.500%	3	1,337	+49.351%
2026-02-18	4.3000	4.4000	4.3000	4.4000	+53.310%	27	1,337	+30.682%
2026-02-04	2.8700	2.8700	2.8700	2.8700	+2.500%	5	1,310	+100.348%
2026-01-26	2.8000	2.8000	2.8000	2.8000	-6.355%	1	1,310	+105.357%
2026-01-23	2.9500	2.9900	2.9500	2.9900	-10.746%	12	1,310	+92.308%
2026-01-21	3.3500	3.3500	3.3500	3.3500	-8.219%	10	1,310	+71.642%
2026-01-20	3.7000	3.7000	3.6500	3.6500	-3.947%	3	1,300	+57.534%
2026-01-16	3.6000	3.8000	3.6000	3.8000	+15.152%	14	1,285	+51.316%
2026-01-15	3.7500	3.7500	3.3000	3.3000	-12.000%	9	1,285	+74.242%
2026-01-13	3.7500	3.7500	3.7500	3.7500	+17.188%	4	1,279	+53.333%
2026-01-06	3.0500	3.2000	3.0500	3.2000	-5.882%	311	1,283	+79.688%
2026-01-05	3.3200	3.4000	3.3200	3.4000	-10.526%	18	980	+69.118%
2025-12-31	3.8000	3.8000	3.8000	3.8000	+5.556%	5	975	+51.316%
2025-12-29	3.6000	3.6000	3.6000	3.6000	-6.494%	2	975	+59.722%
2025-12-26	3.8500	3.8500	3.8500	3.8500	+6.944%	1	977	+49.351%
2025-12-22	3.7000	3.7000	3.6000	3.6000	-2.703%	10	977	+59.722%
2025-12-16	3.7000	3.7000	3.7000	3.7000	+4.225%	1	977	+55.405%
2025-12-12	3.5500	3.5500	3.5500	3.5500	+6.607%	10	977	+61.972%
2025-11-25	3.3300	3.3300	3.3300	3.3300	-16.750%	2	967	+72.673%
2025-11-21	4.0000	4.0000	4.0000	4.0000	-16.667%	1	969	+43.750%
2025-10-09	4.8000	4.8000	4.8000	4.8000	+4.575%	57	970	+19.792%
2025-10-07	4.5400	4.5900	4.5400	4.5900	+1.325%	2	911	+25.272%
2025-10-02	4.5300	4.5300	4.5300	4.5300	-7.551%	8	911	+26.932%
2025-09-29	4.9000	4.9000	4.9000	4.9000	+10.112%	2	919	+17.347%
2025-09-26	4.3000	4.4500	4.3000	4.4500	-13.592%	37	919	+29.213%
2025-09-17	5.1500	5.1500	5.1500	5.1500	0.000%	3	890	+11.650%
2025-09-12	4.6000	5.1500	4.6000	5.1500	-0.962%	442	890	+11.650%
2025-09-05	5.2000	5.2000	5.2000	5.2000	-1.328%	3	467	+10.577%
2025-08-28	5.2100	5.2800	5.2100	5.2700	-5.045%	9	464	+9.108%
2025-08-13	5.5500	5.5500	5.5500	5.5500	-4.966%	3	455	+3.604%
2025-07-31	5.8400	5.8400	5.8400	5.8400	+12.308%	1	455	-1.541%
2025-07-30	5.2000	5.2000	5.2000	5.2000	-22.963%	1	456	+10.577%
2025-07-08	6.7500	6.7500	6.7500	6.7500	+0.746%	1	455	-14.815%
2025-07-02	6.7000	6.7000	6.7000	6.7000	-25.556%	4	455	-14.179%
2025-05-14	9.0000	9.0000	9.0000	9.0000	-8.350%	1	455	-36.111%
2025-05-08	9.8200	9.8200	9.8200	9.8200	-3.346%	1	454	-41.446%
2025-05-05	9.5000	10.1600	9.5000	10.1600	-0.294%	2	453	-43.406%
2025-04-28	10.1700	10.1900	10.1700	10.1900	-5.121%	4	452	-43.572%
2025-04-16	10.7400	10.7400	10.7400	10.7400	+32.921%	1	448	-46.462%
2025-04-02	8.0800	8.0800	8.0800	8.0800	+22.424%	1	449	-28.837%
2025-03-14	6.6000	6.6000	6.6000	6.6000	-7.692%	76	448	-12.879%
2025-03-11	7.0100	7.1500	7.0100	7.1500	+5.926%	402	457	-19.580%
2025-03-10	6.6000	6.7500	6.6000	6.7500	+7.143%	26	59	-14.815%
2025-03-05	6.3000	6.3000	6.3000	6.3000	-3.374%	3	68	-8.730%
2025-03-04	6.9300	6.9300	6.5200	6.5200	-6.857%	3	68	-11.810%
2025-02-25	7.0000	7.0000	7.0000	7.0000	-11.055%	1	68	-17.857%
2025-02-18	8.0500	8.0500	7.6400	7.8700	+34.530%	6	68	-26.938%
2025-01-30	5.8000	5.8500	5.8000	5.8500	-44.286%	4	66	-1.709%
2025-01-13	10.4500	10.5500	10.4500	10.5000	-3.226%	63	68	-45.238%
2024-12-19	10.8500	10.8500	10.8500	10.8500	+0.463%	1	15	-47.005%
2024-12-18	10.8000	10.8000	10.8000	10.8000	+20.267%	5	14	-46.759%
2024-11-20	8.9800	8.9800	8.9800	8.9800	+19.733%	1	9	-35.969%
2024-10-29	7.5000	7.5000	7.5000	7.5000	-11.765%	1	8	-23.333%
2024-10-04	8.5000	8.5000	8.5000	8.5000	+4.680%	4	7	-32.353%
2024-09-27	8.1200	8.1200	8.1200	8.1200	+2.525%	4	5	-29.187%
2024-09-16	7.9200	7.9200	7.9200	7.9200	0.000%	3	3	-27.399%