Dark

MDT20280121C80
MDT Jan 21 2028 80.00 Call (MDT280121C00080000)
option OPRA

EOD

Sep 17, 2026

19.00-1.554%(-0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	19.0000	19.0000	19.0000	19.0000	-1.554%	2	761	0.000%
2026-09-14	18.5000	19.3000	18.5000	19.3000	+7.222%	4	759	-1.554%
2026-09-10	18.2500	18.2500	18.0000	18.0000	-2.965%	10	760	+5.556%
2026-09-09	18.5500	18.5500	18.5500	18.5500	-1.904%	2	766	+2.426%
2026-09-08	18.2000	18.9100	18.1500	18.9100	-2.826%	12	768	+0.476%
2026-09-04	19.4600	19.4600	19.4600	19.4600	+6.982%	1	767	-2.364%
2026-09-03	18.1900	18.1900	18.1900	18.1900	-3.090%	1	767	+4.453%
2026-09-01	19.0000	19.0000	17.8500	18.7700	+7.626%	25	766	+1.225%
2026-08-31	17.5500	17.5500	17.4400	17.4400	-0.627%	3	768	+8.945%
2026-08-28	17.5500	17.5500	17.5500	17.5500	0.000%	10	767	+8.262%
2026-08-27	17.5500	17.5500	17.5500	17.5500	-3.993%	5	757	+8.262%
2026-08-25	18.2800	18.2800	18.2800	18.2800	-4.692%	1	752	+3.939%
2026-08-21	17.2500	19.4000	17.2500	19.1800	-4.577%	4	753	-0.938%
2026-08-19	18.7000	20.5000	18.7000	20.1000	+5.236%	6	757	-5.473%
2026-08-18	19.0000	19.2100	18.9500	19.1000	+7.424%	23	758	-0.524%
2026-08-17	17.9300	17.9300	17.7300	17.7800	-3.684%	4	752	+6.862%
2026-08-14	17.9500	18.4600	17.9500	18.4600	+3.708%	3	752	+2.925%
2026-08-13	18.2000	18.2000	17.8000	17.8000	+4.706%	12	753	+6.742%
2026-08-10	16.5000	17.0000	16.4500	17.0000	+16.041%	8	754	+11.765%
2026-08-07	14.6500	14.6500	14.6500	14.6500	-3.555%	1	752	+29.693%
2026-08-04	13.5500	15.1900	13.5500	15.1900	+2.290%	3	753	+25.082%
2026-07-30	14.8500	14.8500	14.8500	14.8500	-11.869%	10	756	+27.946%
2026-07-29	16.8500	16.8500	16.8500	16.8500	+2.744%	10	766	+12.760%
2026-07-28	15.5000	17.2000	15.5000	16.4000	+15.493%	115	776	+15.854%
2026-07-27	14.2000	14.2000	14.2000	14.2000	+14.516%	2	681	+33.803%
2026-07-22	12.4000	12.4000	12.4000	12.4000	-1.587%	1	683	+53.226%
2026-07-21	13.0000	13.0000	12.6000	12.6000	-8.696%	3	684	+50.794%
2026-07-17	13.4000	13.8000	13.4000	13.8000	+4.308%	2	687	+37.681%
2026-07-16	13.2300	13.2300	13.2300	13.2300	+20.382%	30	685	+43.613%
2026-07-14	10.7900	11.4500	10.7900	10.9900	-18.893%	4	715	+72.884%
2026-07-10	13.8000	13.8000	13.5500	13.5500	+2.652%	2	711	+40.221%
2026-07-09	14.2000	14.2000	13.2000	13.2000	+5.600%	4	711	+43.939%
2026-07-08	12.5000	12.5000	12.5000	12.5000	-13.194%	2	708	+52.000%
2026-07-07	15.1800	15.1800	14.4000	14.4000	+13.565%	4	708	+31.944%
2026-07-06	12.2500	12.6800	12.2500	12.6800	-4.302%	2	710	+49.842%
2026-07-02	11.4000	13.2500	11.0000	13.2500	+17.049%	19	716	+43.396%
2026-07-01	11.3200	11.3200	11.3200	11.3200	+7.810%	1	716	+67.845%
2026-06-30	10.9700	10.9700	10.5000	10.5000	-10.256%	2	715	+80.952%
2026-06-29	11.9900	11.9900	11.7000	11.7000	-4.878%	2	713	+62.393%
2026-06-26	12.3000	12.3000	12.3000	12.3000	+5.218%	5	711	+54.472%
2026-06-25	11.4700	11.7600	11.3000	11.6900	+2.007%	19	706	+62.532%
2026-06-24	11.4600	11.4600	11.4600	11.4600	-4.500%	1	706	+65.794%
2026-06-23	10.9100	12.0000	10.9100	12.0000	+13.852%	2	707	+58.333%
2026-06-22	10.6900	10.6900	10.5400	10.5400	+1.444%	10	707	+80.266%
2026-06-18	10.3900	10.3900	10.3900	10.3900	-1.981%	3	701	+82.868%
2026-06-17	11.0000	11.0000	10.5000	10.6000	-8.066%	13	701	+79.245%
2026-06-16	11.9600	13.5000	11.5300	11.5300	+8.263%	21	701	+64.788%
2026-06-15	11.4500	11.4500	10.6500	10.6500	-5.333%	2	680	+78.404%
2026-06-11	10.0500	11.2500	10.0500	11.2500	-4.903%	4	680	+68.889%
2026-06-10	11.8300	11.8300	11.8300	11.8300	-5.436%	1	684	+60.609%
2026-06-09	12.3200	12.6000	12.2600	12.5100	+2.122%	33	683	+51.878%
2026-06-08	12.2500	12.2500	12.2500	12.2500	-1.527%	1	688	+55.102%
2026-06-05	12.5300	12.5500	12.4000	12.4400	+1.967%	7	687	+52.733%
2026-06-04	11.7500	13.0000	11.7500	12.2000	+18.447%	25	683	+55.738%
2026-06-03	10.0000	10.3000	9.9800	10.3000	+25.763%	35	690	+84.466%
2026-06-02	8.6800	8.7900	8.1900	8.1900	-1.916%	4	673	+131.990%
2026-06-01	8.5400	9.0500	8.3500	8.3500	-11.170%	25	671	+127.545%
2026-05-29	9.1500	9.4800	9.1500	9.4000	+1.075%	3	653	+102.128%
2026-05-28	9.3000	9.3000	9.3000	9.3000	-8.824%	1	652	+104.301%
2026-05-27	10.4100	10.4100	10.2000	10.2000	-3.318%	2	651	+86.275%
2026-05-22	10.7000	11.0000	9.7500	10.5500	+3.533%	9	649	+80.095%
2026-05-21	9.9600	10.1900	9.9600	10.1900	+0.394%	6	643	+86.457%
2026-05-19	10.1000	10.1500	10.0100	10.1500	+6.283%	4	643	+87.192%
2026-05-18	9.2700	9.5500	9.2700	9.5500	+6.111%	13	634	+98.953%
2026-05-15	9.0000	9.0000	9.0000	9.0000	-4.255%	1	634	+111.111%
2026-05-14	9.5300	9.5300	9.4000	9.4000	+4.444%	5	624	+102.128%
2026-05-13	9.5000	9.5000	9.0000	9.0000	-10.000%	2	620	+111.111%
2026-05-12	9.0000	10.0000	8.8000	10.0000	+18.906%	20	620	+90.000%
2026-05-11	8.0900	8.4100	8.0000	8.4100	-2.209%	6	620	+125.922%
2026-05-08	8.9000	9.2000	8.4000	8.6000	-10.417%	37	615	+120.930%
2026-05-07	9.4100	10.2100	9.4100	9.6000	+5.495%	69	611	+97.917%
2026-05-06	9.0000	10.0000	9.0000	9.1000	+1.111%	40	572	+108.791%
2026-05-05	9.7500	9.7500	9.0000	9.0000	-11.330%	49	536	+111.111%
2026-05-04	10.0000	10.3300	10.0000	10.1500	-6.538%	58	489	+87.192%
2026-05-01	10.8600	10.8600	10.8600	10.8600	+2.647%	1	482	+74.954%
2026-04-30	9.9500	10.5800	9.9500	10.5800	+4.752%	14	482	+79.584%
2026-04-29	11.4200	11.4200	9.2000	10.1000	-12.174%	419	468	+88.119%
2026-04-28	12.5000	12.5000	11.5000	11.5000	-5.738%	11	63	+65.217%
2026-04-27	12.9500	12.9500	12.2000	12.2000	-2.400%	4	68	+55.738%
2026-04-24	12.5000	12.5000	12.5000	12.5000	-1.961%	2	66	+52.000%
2026-04-22	12.7500	12.7500	12.7500	12.7500	+0.394%	3	66	+49.020%
2026-04-21	12.7000	12.7000	12.7000	12.7000	-12.414%	4	65	+49.606%
2026-04-20	14.3900	14.7000	14.3900	14.5000	-4.918%	6	65	+31.034%
2026-04-13	15.2500	15.2500	15.2500	15.2500	-4.688%	10	59	+24.590%
2026-04-08	16.0000	16.0000	16.0000	16.0000	+4.575%	2	53	+18.750%
2026-04-01	15.4000	15.7000	15.3000	15.3000	-0.326%	3	53	+24.183%
2026-03-30	15.8000	15.8000	15.3500	15.3500	-2.971%	7	51	+23.779%
2026-03-27	15.8200	15.8200	15.8200	15.8200	+3.399%	2	55	+20.101%
2026-03-23	15.3000	15.3000	15.3000	15.3000	+2.000%	6	53	+24.183%
2026-03-20	15.2000	15.2000	15.0000	15.0000	-6.250%	5	50	+26.667%
2026-03-13	16.0000	16.0000	16.0000	16.0000	-7.514%	2	47	+18.750%
2026-03-10	16.5000	17.3000	16.5000	17.3000	-3.889%	10	49	+9.827%
2026-03-09	18.0000	18.0000	18.0000	18.0000	+0.784%	1	42	+5.556%
2026-03-06	17.8600	17.8600	17.8600	17.8600	-5.453%	1	41	+6.383%
2026-03-05	18.8900	18.8900	18.8900	18.8900	-14.136%	2	40	+0.582%
2026-02-20	22.0000	22.0000	22.0000	22.0000	-6.183%	1	42	-13.636%
2026-02-19	23.4500	23.4500	23.4500	23.4500	-5.823%	2	41	-18.977%
2026-02-11	24.2000	24.9000	24.2000	24.9000	-12.937%	2	43	-23.695%
2026-02-04	28.6000	28.6000	28.6000	28.6000	+0.704%	1	41	-33.566%
2026-02-03	28.1000	28.4000	28.1000	28.4000	+9.653%	7	40	-33.099%
2026-01-26	25.9000	25.9000	25.9000	25.9000	+1.569%	2	39	-26.641%
2026-01-23	25.5000	25.5000	25.5000	25.5000	0.000%	3	37	-25.490%
2026-01-22	27.0000	27.0000	25.5000	25.5000	+13.333%	10	34	-25.490%
2026-01-13	22.5000	22.5000	22.5000	22.5000	-11.765%	1	24	-15.556%
2026-01-07	25.5000	25.5000	25.5000	25.5000	+12.088%	1	23	-25.490%
2026-01-05	22.7500	22.7500	22.7500	22.7500	+1.111%	1	25	-16.484%
2025-12-30	22.5000	22.5000	22.5000	22.5000	0.000%	1	25	-15.556%
2025-12-29	22.4500	22.5000	22.4500	22.5000	-9.820%	2	24	-15.556%
2025-12-11	24.6900	24.9500	24.6900	24.9500	-2.539%	2	23	-23.848%
2025-12-09	25.6000	25.6000	25.6000	25.6000	-14.324%	1	21	-25.781%
2025-11-26	29.8800	29.8800	29.8800	29.8800	+11.910%	2	21	-36.412%
2025-11-18	26.7500	26.7500	26.1900	26.7000	+16.087%	8	21	-28.839%
2025-11-13	23.0000	23.0000	23.0000	23.0000	+20.989%	5	13	-17.391%
2025-10-31	18.5000	19.0100	18.5000	19.0100	-2.513%	3	8	-0.053%
2025-10-01	19.5000	19.5000	19.5000	19.5000	-4.878%	1	5	-2.564%
2025-09-30	20.5000	20.5000	20.5000	20.5000	+6.660%	2	4	-7.317%
2025-09-25	19.0400	19.2200	19.0400	19.2200	0.000%	2	2	-1.145%