Dark

MDT20280121C120
MDT Jan 21 2028 120.00 Call (MDT280121C00120000)
option OPRA

EOD

Sep 15, 2026

3.80+1.333%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	3.8000	3.8000	3.8000	3.8000	+1.333%	1	1,291	0.000%
2026-09-14	3.8000	3.8000	3.7500	3.7500	+22.951%	5	1,292	+1.333%
2026-09-11	3.4000	3.4000	3.0500	3.0500	-10.294%	2	1,292	+24.590%
2026-09-09	3.4000	3.4000	3.4000	3.4000	-2.857%	1	1,293	+11.765%
2026-09-08	3.5000	3.5000	3.5000	3.5000	-12.500%	1	1,293	+8.571%
2026-09-04	4.1000	4.1000	4.0000	4.0000	+23.077%	3	1,293	-5.000%
2026-09-03	3.2500	3.2500	3.2500	3.2500	-9.722%	1	1,293	+16.923%
2026-09-02	3.3500	3.6100	3.3500	3.6000	+2.857%	7	1,293	+5.556%
2026-09-01	3.3000	3.5000	3.3000	3.5000	+12.903%	47	1,294	+8.571%
2026-08-28	2.9700	3.1000	2.9700	3.1000	-12.676%	2	1,294	+22.581%
2026-08-20	4.2500	4.2500	3.5500	3.5500	-1.389%	15	1,295	+7.042%
2026-08-18	3.3000	3.6000	3.3000	3.6000	+7.784%	165	1,282	+5.556%
2026-08-14	3.2500	3.3700	3.2500	3.3400	+3.086%	16	1,282	+13.772%
2026-08-13	3.6000	3.6000	3.0000	3.2400	+17.818%	7	1,276	+17.284%
2026-08-12	2.7500	2.7500	2.7500	2.7500	+2.230%	2	1,277	+38.182%
2026-08-10	2.6900	2.6900	2.6900	2.6900	+10.700%	1	1,277	+41.264%
2026-08-07	2.4300	2.4300	2.4300	2.4300	-2.410%	12	1,278	+56.379%
2026-08-06	2.7000	2.7000	2.4900	2.4900	-0.400%	7	1,278	+52.610%
2026-08-04	2.5000	2.5000	2.5000	2.5000	-3.846%	1	1,278	+52.000%
2026-07-29	2.6600	2.6600	2.6000	2.6000	-5.455%	2	1,278	+46.154%
2026-07-28	2.9000	3.1000	2.7500	2.7500	+20.614%	7	1,279	+38.182%
2026-07-22	2.2800	2.2800	2.2800	2.2800	+14.000%	1	1,279	+66.667%
2026-07-21	2.0000	2.0000	2.0000	2.0000	-17.012%	5	1,280	+90.000%
2026-07-20	2.4100	2.4100	2.4100	2.4100	+5.702%	5	1,280	+57.676%
2026-07-17	2.2800	2.2800	2.2800	2.2800	-0.870%	1	1,280	+66.667%
2026-07-16	2.3000	2.3000	2.3000	2.3000	+31.429%	10	1,281	+65.217%
2026-07-15	1.7500	1.7500	1.7500	1.7500	-18.605%	1	1,281	+117.143%
2026-07-13	2.1500	2.1500	2.1500	2.1500	+11.979%	4	1,281	+76.744%
2026-07-10	1.9200	1.9200	1.9200	1.9200	+9.714%	1	1,285	+97.917%
2026-07-09	1.7500	1.7500	1.7500	1.7500	-22.907%	1	1,286	+117.143%
2026-07-07	2.1100	2.5600	2.1100	2.2700	+27.528%	24	1,286	+67.401%
2026-07-06	1.7800	1.7800	1.7800	1.7800	+1.714%	1	1,285	+113.483%
2026-07-02	1.7500	1.7500	1.7500	1.7500	+16.667%	1	1,285	+117.143%
2026-07-01	1.5000	1.5000	1.5000	1.5000	-6.250%	10	1,285	+153.333%
2026-06-30	1.2500	1.6000	1.2500	1.6000	+6.667%	2	1,285	+137.500%
2026-06-29	1.5000	1.5000	1.5000	1.5000	-9.639%	2	1,285	+153.333%
2026-06-26	1.6600	1.6600	1.6600	1.6600	+32.800%	1	1,285	+128.916%
2026-06-25	1.2500	1.2500	1.2500	1.2500	-23.780%	2	1,286	+204.000%
2026-06-24	1.9900	1.9900	1.6400	1.6400	-3.529%	6	1,284	+131.707%
2026-06-17	1.7000	1.7000	1.7000	1.7000	-5.556%	10	1,295	+123.529%
2026-06-15	2.1500	2.1500	1.8000	1.8000	+1.124%	2	1,295	+111.111%
2026-06-10	1.7800	1.7800	1.7800	1.7800	-24.255%	2	1,296	+113.483%
2026-06-09	2.3500	2.3500	2.3500	2.3500	+12.440%	1	1,296	+61.702%
2026-06-08	2.0900	2.0900	2.0900	2.0900	+4.500%	2	1,296	+81.818%
2026-06-05	2.0000	2.0000	2.0000	2.0000	0.000%	1	1,298	+90.000%
2026-06-04	2.0000	2.0000	2.0000	2.0000	+41.844%	1	1,298	+90.000%
2026-06-03	2.0000	2.0000	1.4100	1.4100	+8.462%	20	1,298	+169.504%
2026-06-02	1.7300	1.7300	1.2000	1.3000	-7.143%	45	1,297	+192.308%
2026-06-01	1.5000	1.7500	1.2500	1.4000	-7.895%	16	1,298	+171.429%
2026-05-29	1.5000	1.5200	1.5000	1.5200	+8.571%	3	1,298	+150.000%
2026-05-27	1.6500	1.6500	1.4000	1.4000	-9.677%	10	1,298	+171.429%
2026-05-26	1.6800	1.6800	1.5500	1.5500	-11.429%	2	1,301	+145.161%
2026-05-22	1.7500	1.7500	1.6500	1.7500	+19.863%	4	1,302	+117.143%
2026-05-21	1.4600	1.4600	1.4600	1.4600	-5.806%	1	1,302	+160.274%
2026-05-19	1.4300	1.5500	1.3900	1.5500	+3.333%	72	1,302	+145.161%
2026-05-18	1.2600	1.5000	1.2600	1.5000	+11.111%	3	1,313	+153.333%
2026-05-15	1.3500	1.3500	1.3500	1.3500	+9.756%	1	1,313	+181.481%
2026-05-14	1.3900	1.3900	1.2300	1.2300	+6.957%	33	1,313	+208.943%
2026-05-13	1.4000	1.4000	1.1500	1.1500	-14.815%	101	1,314	+230.435%
2026-05-12	1.6400	1.6400	1.2500	1.3500	0.000%	5	1,314	+181.481%
2026-05-11	1.3500	1.3500	1.3500	1.3500	+8.000%	10	1,314	+181.481%
2026-05-07	1.2500	1.2500	1.2500	1.2500	+19.048%	3	1,311	+204.000%
2026-05-06	1.1500	1.1500	1.0500	1.0500	-16.000%	3	1,312	+261.905%
2026-05-05	1.2500	1.2500	1.2500	1.2500	+25.000%	20	1,312	+204.000%
2026-05-04	1.5000	1.5000	1.0000	1.0000	-26.471%	6	1,312	+280.000%
2026-04-29	1.4000	1.4000	1.2800	1.3600	-6.207%	6	1,312	+179.412%
2026-04-28	1.4500	1.4500	1.4500	1.4500	-15.698%	1	1,312	+162.069%
2026-04-27	1.7200	1.7200	1.7200	1.7200	+2.994%	1	1,312	+120.930%
2026-04-24	1.6700	1.6700	1.6700	1.6700	-2.907%	1	1,313	+127.545%
2026-04-23	1.7200	1.7200	1.7200	1.7200	-9.474%	2	1,313	+120.930%
2026-04-22	1.9000	1.9000	1.9000	1.9000	+11.765%	2	1,313	+100.000%
2026-04-21	2.0200	2.0200	1.7000	1.7000	-14.573%	12	1,303	+123.529%
2026-04-17	1.9900	2.2000	1.9900	1.9900	-2.927%	17	1,303	+90.955%
2026-04-10	2.2000	2.2000	2.0500	2.0500	-12.766%	2	1,313	+85.366%
2026-04-08	2.6700	2.6700	2.2500	2.3500	-12.313%	3	1,313	+61.702%
2026-04-07	2.6800	2.6800	2.6800	2.6800	+7.200%	1	1,314	+41.791%
2026-04-02	2.6500	2.6500	2.5000	2.5000	0.000%	2	1,314	+52.000%
2026-03-31	2.5000	2.5000	2.5000	2.5000	-3.846%	1	1,314	+52.000%
2026-03-30	2.6000	2.6000	2.6000	2.6000	-3.704%	1	1,314	+46.154%
2026-03-27	3.2300	3.3600	2.2700	2.7000	-0.735%	76	1,314	+40.741%
2026-03-26	2.7200	2.7200	2.7200	2.7200	-1.091%	4	1,314	+39.706%
2026-03-25	2.8400	2.8400	2.7500	2.7500	+6.178%	3	1,318	+38.182%
2026-03-23	2.6500	2.6500	2.5900	2.5900	-2.264%	3	1,319	+46.718%
2026-03-20	2.4500	2.8000	2.4500	2.6500	-10.774%	11	1,320	+43.396%
2026-03-19	2.9500	2.9700	2.9500	2.9700	+20.732%	14	1,311	+27.946%
2026-03-18	2.4600	2.4600	2.4600	2.4600	-8.550%	3	1,313	+54.472%
2026-03-17	2.6900	2.6900	2.6900	2.6900	+1.128%	3	1,310	+41.264%
2026-03-16	2.6900	2.6900	2.6600	2.6600	-0.375%	4	1,307	+42.857%
2026-03-13	2.6500	2.6700	2.6500	2.6700	+6.800%	9	1,303	+42.322%
2026-03-12	3.1500	3.1500	2.5000	2.5000	-23.077%	6	1,294	+52.000%
2026-03-11	2.8800	3.2500	2.8800	3.2500	+13.636%	7	1,294	+16.923%
2026-03-10	2.8800	2.9000	2.8600	2.8600	-14.627%	8	1,294	+32.867%
2026-03-09	3.3500	3.3500	2.9800	3.3500	+3.077%	14	1,291	+13.433%
2026-03-06	3.1000	3.2500	3.1000	3.2500	0.000%	9	1,288	+16.923%
2026-03-05	4.3000	4.3000	3.2500	3.2500	-28.571%	10	1,279	+16.923%
2026-03-04	4.5500	4.5500	4.5500	4.5500	-4.211%	3	1,272	-16.484%
2026-03-03	4.7000	4.7500	4.7000	4.7500	0.000%	9	1,269	-20.000%
2026-03-02	4.7500	4.7500	4.7500	4.7500	0.000%	6	1,260	-20.000%
2026-02-27	4.5000	4.7500	4.5000	4.7500	+2.151%	9	1,254	-20.000%
2026-02-26	4.6500	4.6500	4.6500	4.6500	0.000%	6	1,245	-18.280%
2026-02-25	4.6500	4.6500	4.6500	4.6500	-1.064%	3	1,236	-18.280%
2026-02-24	5.2000	5.3500	4.7000	4.7000	-1.053%	51	1,236	-19.149%
2026-02-23	4.7500	4.7500	4.7500	4.7500	+1.064%	6	1,220	-20.000%
2026-02-20	4.8000	4.9900	4.7000	4.7000	-6.000%	21	1,214	-19.149%
2026-02-19	5.2500	6.8000	5.0000	5.0000	+2.041%	17	1,205	-24.000%
2026-02-18	4.4500	4.9000	4.4500	4.9000	-14.035%	15	1,190	-22.449%
2026-02-17	5.0000	5.7000	4.4000	5.7000	-5.785%	7	1,176	-33.333%
2026-02-13	6.0500	6.0500	6.0500	6.0500	-3.968%	12	1,160	-37.190%
2026-02-12	6.0500	6.3000	6.0000	6.3000	+8.621%	17	1,160	-39.683%
2026-02-11	5.8000	5.8500	5.8000	5.8000	-4.132%	7	1,148	-34.483%
2026-02-10	6.1000	6.1100	6.0500	6.0500	-1.626%	15	1,142	-37.190%
2026-02-09	6.3000	6.8900	6.1500	6.1500	-3.150%	118	1,127	-38.211%
2026-02-06	6.2000	6.5000	6.2000	6.3500	-2.308%	48	1,112	-40.157%
2026-02-05	6.5000	6.5000	6.5000	6.5000	+7.438%	15	1,109	-41.538%
2026-02-04	7.1000	7.1000	6.0500	6.0500	-12.950%	24	1,094	-37.190%
2026-02-03	6.6500	7.0000	6.6500	6.9500	+6.923%	20	1,073	-45.324%
2026-02-02	6.0000	7.0000	6.0000	6.5000	+10.169%	102	1,064	-41.538%
2026-01-30	5.8000	5.9000	5.8000	5.9000	+7.273%	26	1,052	-35.593%
2026-01-29	5.4000	5.6000	5.4000	5.5000	+10.000%	34	1,028	-30.909%
2026-01-28	5.1000	5.2000	5.0000	5.0000	-6.542%	22	1,001	-24.000%
2026-01-27	5.1000	5.3500	5.1000	5.3500	-2.727%	24	980	-28.972%
2026-01-26	5.7000	5.7000	5.5000	5.5000	+1.852%	54	956	-30.909%
2026-01-23	5.4000	5.5000	5.4000	5.4000	-8.163%	180	902	-29.630%
2026-01-22	5.8000	5.8800	5.4000	5.8800	+15.294%	592	722	-35.374%
2026-01-21	5.3000	5.7000	5.1000	5.1000	-5.556%	27	134	-25.490%
2026-01-20	4.2500	5.4000	4.2500	5.4000	+6.931%	24	107	-29.630%
2026-01-16	5.1000	5.1000	5.0500	5.0500	-8.182%	42	53	-24.752%
2026-01-15	5.5000	5.5000	5.5000	5.5000	-5.983%	36	53	-30.909%
2026-01-14	5.8500	5.8500	5.8500	5.8500	+4.464%	2	23	-35.043%
2026-01-13	5.6000	5.6000	5.6000	5.6000	+4.673%	3	25	-32.143%
2026-01-12	5.3500	5.3500	5.3500	5.3500	-0.926%	1	25	-28.972%
2026-01-09	5.4000	5.4000	5.4000	5.4000	-11.475%	5	25	-29.630%
2026-01-06	6.1000	6.1000	6.1000	6.1000	+28.421%	2	25	-37.705%
2025-12-23	4.7500	4.7500	4.7500	4.7500	-35.724%	1	26	-20.000%
2025-12-02	7.3900	7.3900	7.3900	7.3900	+2.213%	1	25	-48.579%
2025-12-01	7.2300	7.2300	7.2300	7.2300	-9.625%	1	25	-47.441%
2025-11-25	8.0000	8.0000	8.0000	8.0000	+6.667%	2	25	-52.500%
2025-11-19	7.5000	7.5000	7.5000	7.5000	+26.050%	10	25	-49.333%
2025-11-17	5.9500	5.9500	5.9500	5.9500	+16.211%	5	17	-36.134%
2025-11-11	4.3000	5.1200	4.3000	5.1200	+19.070%	3	12	-25.781%
2025-10-27	4.3000	4.3000	4.3000	4.3000	+24.638%	1	9	-11.628%
2025-09-19	3.4500	3.4500	3.4500	3.4500	+2.985%	8	9	+10.145%
2025-09-18	3.3500	3.3500	3.3500	3.3500	-2.899%	1	9	+13.433%
2025-09-17	3.4000	3.4500	3.2900	3.4500	0.000%	10	8	+10.145%