Dark

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

EOD

Sep 17, 2026

2.61+17.568%(+0.39)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.8000	2.8000	2.6100	2.6100	+17.568%	22	2,757	0.000%
2026-09-16	2.2200	2.2200	2.2200	2.2200	-11.200%	3	2,756	+17.568%
2026-09-15	2.4100	2.5000	2.3900	2.5000	+3.306%	69	2,756	+4.400%
2026-09-14	2.6300	2.6300	2.4200	2.4200	-26.667%	16	2,754	+7.851%
2026-09-11	3.0000	3.3000	3.0000	3.3000	+10.738%	53	2,758	-20.909%
2026-09-10	3.2000	3.2000	2.9700	2.9800	+2.759%	225	2,786	-12.416%
2026-09-09	2.8800	2.9000	2.8800	2.9000	-3.333%	187	2,732	-10.000%
2026-09-08	3.0000	3.0000	3.0000	3.0000	+27.119%	1	2,659	-13.000%
2026-09-04	2.0700	2.4000	2.0700	2.3600	-13.553%	7	2,654	+10.593%
2026-09-03	2.7500	2.7800	2.7100	2.7300	+5.814%	19	2,654	-4.396%
2026-09-02	2.7300	2.7300	2.5800	2.5800	-19.375%	2,202	2,646	+1.163%
2026-09-01	3.2000	3.2500	3.1500	3.2000	-5.882%	24	2,546	-18.438%
2026-08-28	3.6000	3.6000	3.4000	3.4000	-5.556%	14	2,532	-23.235%
2026-08-27	3.5000	3.6000	3.5000	3.6000	+20.805%	21	2,532	-27.500%
2026-08-24	2.9100	3.0500	2.9100	2.9800	-3.871%	39	2,521	-12.416%
2026-08-21	3.1000	3.1000	3.1000	3.1000	-7.463%	85	2,447	-15.806%
2026-08-20	3.2500	3.4500	3.2500	3.3500	+9.836%	20	2,437	-22.090%
2026-08-19	2.9900	3.0900	2.9900	3.0500	-10.294%	39	2,433	-14.426%
2026-08-18	3.3500	3.4000	3.3500	3.4000	-8.108%	32	2,433	-23.235%
2026-08-14	3.7000	3.7000	3.7000	3.7000	-3.896%	4	2,401	-29.459%
2026-08-13	4.1000	4.1000	3.7500	3.8500	-12.500%	22	2,397	-32.208%
2026-08-12	4.6500	4.6500	4.4000	4.4000	+7.317%	21	2,379	-40.682%
2026-08-11	4.0000	4.1000	4.0000	4.1000	-11.828%	26	2,359	-36.341%
2026-08-10	4.8500	4.8500	4.6000	4.6500	-19.130%	232	2,347	-43.871%
2026-08-07	5.7500	5.7500	5.7500	5.7500	-5.738%	1	2,256	-54.609%
2026-08-06	5.9500	6.1000	5.9500	6.1000	0.000%	3	2,255	-57.213%
2026-08-04	6.3000	6.3000	6.0500	6.1000	+6.087%	114	2,252	-57.213%
2026-07-29	5.5800	5.7500	5.5800	5.7500	-12.214%	5	2,252	-54.609%
2026-07-27	6.4000	6.7000	6.3500	6.5500	-11.486%	18	2,252	-60.153%
2026-07-20	7.3500	7.5200	7.3500	7.4000	+4.225%	40	2,248	-64.730%
2026-07-16	6.7000	7.1000	6.7000	7.1000	-20.225%	12	2,270	-63.239%
2026-07-15	9.3000	9.3000	8.7200	8.9000	+19.463%	33	2,270	-70.674%
2026-07-10	7.4500	7.4500	7.4500	7.4500	+5.674%	1	2,273	-64.966%
2026-07-07	6.5500	7.0500	6.5500	7.0500	-4.082%	4	2,274	-62.979%
2026-07-06	7.8000	7.9000	7.3500	7.3500	-5.648%	4	2,278	-64.490%
2026-07-02	8.8000	8.8000	7.7900	7.7900	-17.039%	2	2,280	-66.496%
2026-07-01	9.3900	9.3900	9.3900	9.3900	+12.725%	2	2,280	-72.204%
2026-06-25	8.3300	8.3300	8.3300	8.3300	-10.814%	1	2,280	-68.667%
2026-06-23	9.3400	9.3400	9.3400	9.3400	-6.600%	1	2,281	-72.056%
2026-06-22	10.0000	10.0000	10.0000	10.0000	+13.122%	1	2,282	-73.900%
2026-06-16	8.8400	8.8400	8.8400	8.8400	-9.333%	1	2,282	-70.475%
2026-06-15	9.7500	9.7500	9.7500	9.7500	+5.978%	2	2,282	-73.231%
2026-06-11	9.3500	9.3500	9.2000	9.2000	+4.545%	145	2,282	-71.630%
2026-06-05	8.3000	9.0000	8.3000	8.8000	-8.808%	175	2,284	-70.341%
2026-06-04	9.6500	9.6500	9.6500	9.6500	-19.247%	1	2,452	-72.953%
2026-06-03	11.5000	11.9500	11.5000	11.9500	-15.548%	16	2,453	-78.159%
2026-06-01	13.8200	14.1800	13.8200	14.1500	+11.242%	16	2,452	-81.555%
2026-05-29	12.7200	12.7200	12.7200	12.7200	+13.470%	5	2,439	-79.481%
2026-05-26	11.2100	11.2100	11.2100	11.2100	-0.796%	2	2,434	-76.717%
2026-05-21	11.3000	11.3000	11.3000	11.3000	-12.199%	1	2,434	-76.903%
2026-05-12	12.8000	12.8700	12.8000	12.8700	+4.634%	2	2,434	-79.720%
2026-05-11	12.4000	12.4000	12.3000	12.3000	+19.417%	4	2,434	-78.780%
2026-05-07	10.3000	10.3000	10.3000	10.3000	+7.853%	2	2,432	-74.660%
2026-05-05	9.5500	9.5500	9.5500	9.5500	+2.139%	1	2,432	-72.670%
2026-05-01	9.3500	9.3500	9.3500	9.3500	+25.503%	5	2,436	-72.086%
2026-04-23	7.4500	7.4500	7.4500	7.4500	-5.696%	4	2,436	-64.966%
2026-04-22	8.0000	8.0000	7.8500	7.9000	+0.381%	10	2,432	-66.962%
2026-04-21	7.5000	7.8700	7.4000	7.8700	+29.868%	1,004	1,524	-66.836%
2026-04-20	6.0600	6.0600	6.0600	6.0600	+1.338%	1	1,524	-56.931%
2026-04-17	5.9800	5.9800	5.9800	5.9800	-10.746%	2	1,525	-56.355%
2026-04-16	6.9000	6.9000	6.3000	6.7000	+5.512%	227	1,529	-61.045%
2026-04-15	6.2000	6.3500	6.2000	6.3500	+7.627%	3	1,506	-58.898%
2026-04-14	5.9000	5.9000	5.9000	5.9000	-3.279%	1	1,507	-55.763%
2026-04-13	6.1300	6.1300	6.1000	6.1000	-4.688%	2	1,505	-57.213%
2026-04-10	6.3500	6.4000	6.3100	6.4000	+6.667%	7	1,506	-59.219%
2026-04-08	6.0000	6.0000	6.0000	6.0000	-12.409%	1	1,505	-56.500%
2026-04-07	7.1000	7.1000	6.8500	6.8500	-2.837%	119	1,504	-61.898%
2026-04-06	7.0500	7.0500	7.0500	7.0500	+0.284%	1	1,385	-62.979%
2026-04-01	7.0300	7.0300	7.0300	7.0300	+7.328%	1	1,384	-62.873%
2026-03-25	6.5500	6.5500	6.5500	6.5500	-2.239%	1	1,383	-60.153%
2026-03-23	6.7500	6.7500	6.7000	6.7000	-6.944%	30	1,382	-61.045%
2026-03-20	7.2000	7.2000	7.2000	7.2000	+5.882%	1	1,355	-63.750%
2026-03-18	6.7500	6.8000	6.7500	6.8000	+18.056%	4	1,354	-61.618%
2026-03-17	5.7600	5.7600	5.7600	5.7600	-13.643%	1	1,353	-54.688%
2026-03-13	6.6700	6.6700	6.6700	6.6700	-1.912%	1	1,353	-60.870%
2026-03-12	7.4500	7.5000	6.1500	6.8000	+9.677%	24	1,353	-61.618%
2026-03-11	6.2000	6.2000	6.2000	6.2000	+5.085%	1	1,338	-57.903%
2026-03-06	5.9000	5.9000	5.9000	5.9000	+16.832%	2	1,337	-55.763%
2026-03-05	4.4000	5.0500	4.4000	5.0500	+53.030%	62	1,335	-48.317%
2026-03-02	3.3000	3.3000	3.3000	3.3000	-14.286%	4	1,333	-20.909%
2026-02-24	3.8500	3.8500	3.8500	3.8500	-12.500%	3	1,337	-32.208%
2026-02-18	4.3000	4.4000	4.3000	4.4000	+53.310%	27	1,337	-40.682%
2026-02-04	2.8700	2.8700	2.8700	2.8700	+2.500%	5	1,310	-9.059%
2026-01-26	2.8000	2.8000	2.8000	2.8000	-6.355%	1	1,310	-6.786%
2026-01-23	2.9500	2.9900	2.9500	2.9900	-10.746%	12	1,310	-12.709%
2026-01-21	3.3500	3.3500	3.3500	3.3500	-8.219%	10	1,310	-22.090%
2026-01-20	3.7000	3.7000	3.6500	3.6500	-3.947%	3	1,300	-28.493%
2026-01-16	3.6000	3.8000	3.6000	3.8000	+15.152%	14	1,285	-31.316%
2026-01-15	3.7500	3.7500	3.3000	3.3000	-12.000%	9	1,285	-20.909%
2026-01-13	3.7500	3.7500	3.7500	3.7500	+17.188%	4	1,279	-30.400%
2026-01-06	3.0500	3.2000	3.0500	3.2000	-5.882%	311	1,283	-18.438%
2026-01-05	3.3200	3.4000	3.3200	3.4000	-10.526%	18	980	-23.235%
2025-12-31	3.8000	3.8000	3.8000	3.8000	+5.556%	5	975	-31.316%
2025-12-29	3.6000	3.6000	3.6000	3.6000	-6.494%	2	975	-27.500%
2025-12-26	3.8500	3.8500	3.8500	3.8500	+6.944%	1	977	-32.208%
2025-12-22	3.7000	3.7000	3.6000	3.6000	-2.703%	10	977	-27.500%
2025-12-16	3.7000	3.7000	3.7000	3.7000	+4.225%	1	977	-29.459%
2025-12-12	3.5500	3.5500	3.5500	3.5500	+6.607%	10	977	-26.479%
2025-11-25	3.3300	3.3300	3.3300	3.3300	-16.750%	2	967	-21.622%
2025-11-21	4.0000	4.0000	4.0000	4.0000	-16.667%	1	969	-34.750%
2025-10-09	4.8000	4.8000	4.8000	4.8000	+4.575%	57	970	-45.625%
2025-10-07	4.5400	4.5900	4.5400	4.5900	+1.325%	2	911	-43.137%
2025-10-02	4.5300	4.5300	4.5300	4.5300	-7.551%	8	911	-42.384%
2025-09-29	4.9000	4.9000	4.9000	4.9000	+10.112%	2	919	-46.735%
2025-09-26	4.3000	4.4500	4.3000	4.4500	-13.592%	37	919	-41.348%
2025-09-17	5.1500	5.1500	5.1500	5.1500	0.000%	3	890	-49.320%
2025-09-12	4.6000	5.1500	4.6000	5.1500	-0.962%	442	890	-49.320%
2025-09-05	5.2000	5.2000	5.2000	5.2000	-1.328%	3	467	-49.808%
2025-08-28	5.2100	5.2800	5.2100	5.2700	-5.045%	9	464	-50.474%
2025-08-13	5.5500	5.5500	5.5500	5.5500	-4.966%	3	455	-52.973%
2025-07-31	5.8400	5.8400	5.8400	5.8400	+12.308%	1	455	-55.308%
2025-07-30	5.2000	5.2000	5.2000	5.2000	-22.963%	1	456	-49.808%
2025-07-08	6.7500	6.7500	6.7500	6.7500	+0.746%	1	455	-61.333%
2025-07-02	6.7000	6.7000	6.7000	6.7000	-25.556%	4	455	-61.045%
2025-05-14	9.0000	9.0000	9.0000	9.0000	-8.350%	1	455	-71.000%
2025-05-08	9.8200	9.8200	9.8200	9.8200	-3.346%	1	454	-73.422%
2025-05-05	9.5000	10.1600	9.5000	10.1600	-0.294%	2	453	-74.311%
2025-04-28	10.1700	10.1900	10.1700	10.1900	-5.121%	4	452	-74.387%
2025-04-16	10.7400	10.7400	10.7400	10.7400	+32.921%	1	448	-75.698%
2025-04-02	8.0800	8.0800	8.0800	8.0800	+22.424%	1	449	-67.698%
2025-03-14	6.6000	6.6000	6.6000	6.6000	-7.692%	76	448	-60.455%
2025-03-11	7.0100	7.1500	7.0100	7.1500	+5.926%	402	457	-63.497%
2025-03-10	6.6000	6.7500	6.6000	6.7500	+7.143%	26	59	-61.333%
2025-03-05	6.3000	6.3000	6.3000	6.3000	-3.374%	3	68	-58.571%
2025-03-04	6.9300	6.9300	6.5200	6.5200	-6.857%	3	68	-59.969%
2025-02-25	7.0000	7.0000	7.0000	7.0000	-11.055%	1	68	-62.714%
2025-02-18	8.0500	8.0500	7.6400	7.8700	+34.530%	6	68	-66.836%
2025-01-30	5.8000	5.8500	5.8000	5.8500	-44.286%	4	66	-55.385%
2025-01-13	10.4500	10.5500	10.4500	10.5000	-3.226%	63	68	-75.143%
2024-12-19	10.8500	10.8500	10.8500	10.8500	+0.463%	1	15	-75.945%
2024-12-18	10.8000	10.8000	10.8000	10.8000	+20.267%	5	14	-75.833%
2024-11-20	8.9800	8.9800	8.9800	8.9800	+19.733%	1	9	-70.935%
2024-10-29	7.5000	7.5000	7.5000	7.5000	-11.765%	1	8	-65.200%
2024-10-04	8.5000	8.5000	8.5000	8.5000	+4.680%	4	7	-69.294%
2024-09-27	8.1200	8.1200	8.1200	8.1200	+2.525%	4	5	-67.857%
2024-09-16	7.9200	7.9200	7.9200	7.9200	0.000%	3	3	-67.045%