Dark

MDT20270115P90
MDT Jan 15 2027 90.00 Put (MDT270115P00090000)
option OPRA

EOD

Sep 17, 2026

4.60+13.022%(+0.53)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.7500	4.7500	4.4000	4.6000	+13.022%	6	1,808	0.000%
2026-09-16	4.2500	4.2500	4.0700	4.0700	-0.732%	3	1,802	+13.022%
2026-09-15	3.8500	4.1000	3.8500	4.1000	-2.844%	88	1,803	+12.195%
2026-09-14	4.5500	4.5500	4.2200	4.2200	-16.436%	12	1,725	+9.005%
2026-09-11	5.4000	5.4000	5.0500	5.0500	-0.980%	256	1,713	-8.911%
2026-09-10	4.8500	5.1000	4.8500	5.1000	+7.368%	8	1,544	-9.804%
2026-09-09	4.7500	4.8000	4.7300	4.7500	-6.863%	11	1,542	-3.158%
2026-09-08	4.9500	5.1000	4.9500	5.1000	+29.114%	2	1,542	-9.804%
2026-09-04	4.3500	4.3500	3.9500	3.9500	-15.054%	11	1,549	+16.456%
2026-09-03	5.2500	5.2500	4.5500	4.6500	+10.714%	36	1,549	-1.075%
2026-09-02	4.2000	4.2400	3.8500	4.2000	-9.677%	89	1,543	+9.524%
2026-09-01	5.0000	5.4000	4.6200	4.6500	-19.828%	25	1,462	-1.075%
2026-08-31	5.8000	5.8000	5.8000	5.8000	+9.434%	1	1,460	-20.690%
2026-08-26	5.3000	5.3000	5.3000	5.3000	+10.417%	5	1,459	-13.208%
2026-08-24	4.8000	4.8000	4.8000	4.8000	-3.030%	1	1,459	-4.167%
2026-08-21	5.3600	5.3600	4.9500	4.9500	-4.808%	73	1,458	-7.071%
2026-08-20	5.1000	5.2000	5.1000	5.2000	+5.051%	3	1,465	-11.538%
2026-08-19	4.9500	4.9500	4.9500	4.9500	-4.808%	57	1,463	-7.071%
2026-08-18	5.3800	5.3800	5.2000	5.2000	-8.127%	2	1,408	-11.538%
2026-08-14	5.6400	5.6600	5.6400	5.6600	-10.159%	19	1,408	-18.728%
2026-08-12	6.3000	6.3000	6.3000	6.3000	-3.374%	5	1,412	-26.984%
2026-08-11	6.7000	6.7000	6.5200	6.5200	-24.186%	28	1,407	-29.448%
2026-08-07	8.6000	8.6000	8.6000	8.6000	-2.273%	1	1,407	-46.512%
2026-08-04	8.8000	8.8000	8.8000	8.8000	+2.207%	1	1,406	-47.727%
2026-08-03	8.6100	8.6100	8.6100	8.6100	-3.583%	1	1,406	-46.574%
2026-07-31	8.8200	8.9800	8.5800	8.9300	+15.226%	427	1,406	-48.488%
2026-07-29	7.7000	7.7500	7.7000	7.7500	-24.390%	10	1,049	-40.645%
2026-07-20	10.2500	10.2500	10.2500	10.2500	-3.756%	14	1,039	-55.122%
2026-07-17	10.6500	10.6500	10.6500	10.6500	+8.673%	1	1,038	-56.808%
2026-07-13	9.8000	9.8000	9.8000	9.8000	-7.109%	1	1,037	-53.061%
2026-07-10	10.5500	10.5500	10.5500	10.5500	+14.054%	1	1,037	-56.398%
2026-07-07	9.2500	9.2500	9.2500	9.2500	-31.532%	1	1,037	-50.270%
2026-06-18	13.5100	13.5100	13.5100	13.5100	+11.653%	1	1,037	-65.951%
2026-06-05	12.1000	13.3500	12.1000	12.1000	-19.226%	3	1,037	-61.983%
2026-05-27	14.9800	14.9800	14.9800	14.9800	+3.310%	1	1,038	-69.292%
2026-05-08	14.5000	14.5000	14.5000	14.5000	+3.943%	1	1,037	-68.276%
2026-05-07	14.3000	14.4000	13.9500	13.9500	+1.087%	803	1,037	-67.025%
2026-05-04	13.8000	13.8000	13.2400	13.8000	+60.465%	43	355	-66.667%
2026-04-15	8.6000	8.6000	8.6000	8.6000	+7.500%	2	357	-46.512%
2026-04-14	8.0000	8.0000	8.0000	8.0000	-2.439%	1	355	-42.500%
2026-04-09	8.2000	8.2000	8.2000	8.2000	-14.046%	1	355	-43.902%
2026-04-01	9.5400	9.5400	9.5400	9.5400	-4.121%	1	354	-51.782%
2026-03-31	10.0000	10.0000	9.9500	9.9500	+3.646%	3	354	-53.769%
2026-03-30	9.3900	9.6000	9.3900	9.6000	+3.784%	78	352	-52.083%
2026-03-18	9.2500	9.2500	9.2500	9.2500	+7.558%	1	342	-50.270%
2026-03-11	8.7200	8.7200	8.6000	8.6000	+9.137%	3	342	-46.512%
2026-03-10	7.9800	8.4500	7.8800	7.8800	+2.073%	25	341	-41.624%
2026-03-09	8.3500	8.3500	7.7200	7.7200	+4.324%	11	338	-40.415%
2026-03-06	8.1000	8.1000	7.4000	7.4000	+5.714%	6	338	-37.838%
2026-03-05	6.9500	7.0000	6.9500	7.0000	+47.368%	7	337	-34.286%
2026-03-02	4.7500	4.7500	4.7500	4.7500	-13.949%	12	335	-3.158%
2026-02-26	5.5200	5.5200	5.5200	5.5200	+17.447%	100	347	-16.667%
2026-02-23	4.7000	4.7000	4.7000	4.7000	-20.339%	10	247	-2.128%
2026-02-18	5.9000	5.9000	5.9000	5.9000	+53.247%	20	242	-22.034%
2026-02-06	3.9500	3.9500	3.8500	3.8500	-6.098%	40	224	+19.481%
2026-02-04	4.0500	4.1000	4.0500	4.1000	-7.865%	4	192	+12.195%
2026-01-28	4.4500	4.4500	4.4500	4.4500	+14.103%	4	189	+3.371%
2026-01-27	3.9000	3.9000	3.9000	3.9000	-4.878%	5	189	+17.949%
2026-01-26	4.1000	4.5300	4.1000	4.1000	-21.154%	13	189	+12.195%
2026-01-20	5.3400	5.3400	5.1500	5.2000	+4.000%	51	189	-11.538%
2026-01-09	5.0000	5.0000	5.0000	5.0000	+3.093%	5	173	-8.000%
2026-01-05	4.8500	4.8500	4.8500	4.8500	-15.652%	6	173	-5.155%
2025-12-31	5.7500	5.7500	5.7500	5.7500	+9.524%	3	170	-20.000%
2025-12-29	5.1500	5.2500	5.1500	5.2500	+5.000%	8	170	-12.381%
2025-12-16	5.0000	5.0000	5.0000	5.0000	+27.877%	3	166	-8.000%
2025-11-26	3.9100	3.9100	3.9100	3.9100	+3.989%	1	163	+17.647%
2025-11-25	3.8500	3.9700	3.7600	3.7600	-55.238%	96	163	+22.340%
2025-11-04	8.6500	8.6500	8.3900	8.4000	-2.326%	26	180	-45.238%
2025-11-03	8.5000	8.6500	8.5000	8.6000	+12.713%	25	169	-46.512%
2025-10-30	8.0000	8.0000	7.6300	7.6300	+14.565%	85	169	-39.712%
2025-10-13	6.6600	6.9300	6.6300	6.6600	+7.942%	37	89	-30.931%
2025-10-01	6.1700	6.1700	6.1700	6.1700	-7.910%	8	126	-25.446%
2025-09-25	6.7000	6.7000	6.7000	6.7000	+5.678%	3	126	-31.343%
2025-09-22	6.3400	6.3400	6.3400	6.3400	-0.157%	1	123	-27.445%
2025-09-19	6.3500	6.3500	6.3500	6.3500	-0.781%	1	124	-27.559%
2025-09-17	6.7900	6.8000	6.4000	6.4000	+5.785%	26	123	-28.125%
2025-09-16	5.9900	6.0500	5.9900	6.0500	-14.184%	16	103	-23.967%
2025-09-05	7.0000	7.0500	7.0000	7.0500	-0.704%	3	95	-34.752%
2025-08-25	7.1000	7.1000	7.1000	7.1000	+2.158%	1	95	-35.211%
2025-08-22	7.0500	7.0500	6.9500	6.9500	-24.374%	15	95	-33.813%
2025-08-19	9.0000	9.1900	9.0000	9.1900	+35.546%	2	95	-49.946%
2025-08-18	7.0900	7.5900	6.7800	6.7800	-5.833%	57	96	-32.153%
2025-08-13	7.2000	7.2000	7.2000	7.2000	-19.010%	3	42	-36.111%
2025-07-21	8.8900	8.8900	8.8900	8.8900	+3.855%	3	42	-48.256%
2025-07-11	8.5600	8.5600	8.5600	8.5600	-35.053%	1	39	-46.262%
2025-04-04	13.1800	13.1800	13.1800	13.1800	+42.486%	2	44	-65.099%
2025-03-24	9.2500	9.2500	9.2500	9.2500	+1.093%	1	45	-50.270%
2025-03-13	9.1500	9.1500	9.1500	9.1500	+2.809%	18	52	-49.727%
2025-02-28	8.9000	8.9000	8.9000	8.9000	-3.261%	14	52	-48.315%
2025-02-26	8.6500	9.2000	8.6000	9.2000	+5.023%	7	52	-50.000%
2025-02-03	8.7600	8.7600	8.7600	8.7600	+5.542%	10	52	-47.489%
2025-01-30	8.3000	8.3000	8.3000	8.3000	+3.750%	2	42	-44.578%
2025-01-27	8.0000	8.0000	8.0000	8.0000	-25.234%	1	40	-42.500%
2025-01-15	10.7000	10.7000	10.7000	10.7000	-13.430%	4	40	-57.009%
2024-12-06	12.3600	12.3600	12.3600	12.3600	+1.311%	2	36	-62.783%
2024-11-20	12.2000	12.2000	12.1500	12.2000	+20.197%	18	35	-62.295%
2024-11-18	10.1500	10.1500	10.1500	10.1500	0.000%	5	17	-54.680%
2024-11-13	10.1500	10.1500	10.1500	10.1500	-3.333%	1	12	-54.680%
2024-11-04	10.5000	10.5000	10.5000	10.5000	+10.526%	1	12	-56.190%
2024-10-14	9.5000	9.5000	9.5000	9.5000	-6.404%	1	12	-51.579%
2024-09-24	9.9500	10.1500	9.9500	10.1500	0.000%	12	11	-54.680%