Dark

Check out our API

MTDR
MATADOR RESOURCES COMPANY
stock NYSE

At Close

Jul 21, 2026 3:59:56 PM EDT

54.05USD+1.085%(+0.58)1,225,409

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 21, 2026 8:58:30 AM EDT

53.59USD+0.224%(+0.12)2,000

After-hours

Jul 21, 2026 4:10:30 PM EDT

54.08USD+0.056%(+0.03)269,205

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
375	3,904	295	787

MTDR Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

MTDR Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

MTDR Sep 18, 2026 Exp. - Max Pain @ $52.50

Puts

Calls

MTDR Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
95.00 C	0.18	-52.63%	2	1	06-04	MTDR260918C00095000
90.00 C	0	0%	0			MTDR260918C00090000
85.00 C	1.70	-2.86%	2	113	04-06	MTDR260918C00085000
80.00 C	0.65	-33.67%	11	210	06-01	MTDR260918C00080000
75.00 C	0.15	-25.00%	12	235	06-25	MTDR260918C00075000
72.50 C	0.25	-77.27%	2	297	06-18	MTDR260918C00072500
70.00 C	0.26	-25.71%	1	293	07-20	MTDR260918C00070000
67.50 C	1.25	-28.57%	1	71	06-11	MTDR260918C00067500
65.00 C	0.60	+71.43%	1	97	07-17	MTDR260918C00065000
62.50 C	0.87	+24.29%	200	705	07-17	MTDR260918C00062500
60.00 C	1.30	-7.14%	22	1,478	07-20	MTDR260918C00060000
57.50 C	2.25	+12.50%	5	87	07-17	MTDR260918C00057500
55.00 C	3.20	+13.48%	3	317	07-20	MTDR260918C00055000
52.50 C	3.70	-7.27%	4	166	07-16	MTDR260918C00052500
50.00 C	4.80	-7.16%	3	83	07-14	MTDR260918C00050000
47.50 C	6.10	-31.46%	1	55	06-17	MTDR260918C00047500
45.00 C	7.35	-32.07%	2	26	06-25	MTDR260918C00045000
42.50 C	6.30	0%	2	2	01-20	MTDR260918C00042500
40.00 C	12.00	-29.29%	2	40	06-16	MTDR260918C00040000
37.50 C	13.50	+22.73%	1	1	02-18	MTDR260918C00037500
35.00 C	10.78	0%	2	2	01-28	MTDR260918C00035000
32.50 C	0	0%	0			MTDR260918C00032500
30.00 C	0	0%	0			MTDR260918C00030000
27.50 C	0	0%	0			MTDR260918C00027500
25.00 C	0	0%	0			MTDR260918C00025000
22.50 C	0	0%	0			MTDR260918C00022500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
95.00 P	0	0%	0			MTDR260918P00095000
90.00 P	0	0%	0			MTDR260918P00090000
85.00 P	27.90	0%	1	1	04-14	MTDR260918P00085000
80.00 P	0	0%	0			MTDR260918P00080000
75.00 P	0	0%	0			MTDR260918P00075000
72.50 P	0	0%	0			MTDR260918P00072500
70.00 P	0	0%	0			MTDR260918P00070000
67.50 P	12.50	+17.92%	4	48	04-14	MTDR260918P00067500
65.00 P	13.10	+63.75%	6	19	07-15	MTDR260918P00065000
62.50 P	11.50	+10.58%	3	10	07-15	MTDR260918P00062500
60.00 P	8.17	+4.74%	1	21	06-12	MTDR260918P00060000
57.50 P	6.30	-3.08%	7	96	06-10	MTDR260918P00057500
55.00 P	4.40	-15.38%	1	100	07-16	MTDR260918P00055000
52.50 P	3.60	+9.09%	19	59	07-15	MTDR260918P00052500
50.00 P	2.50	+11.11%	75	214	07-15	MTDR260918P00050000
47.50 P	1.42	+10.08%	3	68	07-20	MTDR260918P00047500
45.00 P	1.20	+13.21%	10	194	07-09	MTDR260918P00045000
42.50 P	0.42	-20.75%	3	35	07-20	MTDR260918P00042500
40.00 P	0.30	-63.86%	4	67	07-14	MTDR260918P00040000
37.50 P	0.20	-28.57%	2	3	07-15	MTDR260918P00037500
35.00 P	0.10	-66.67%	32	90	07-15	MTDR260918P00035000
32.50 P	0.22	-4.35%	2	35	06-24	MTDR260918P00032500
30.00 P	0.23	0%	2	1	05-27	MTDR260918P00030000
27.50 P	0.65	0%	10	10	02-09	MTDR260918P00027500
25.00 P	0.10	-83.33%	2	11	06-15	MTDR260918P00025000
22.50 P	0	0%	0			MTDR260918P00022500

Share