Dark

MAT20270115C13
MAT Jan 15 2027 13.00 Call (MAT270115C00013000)
option OPRA

EOD

Aug 20, 2026

2.45-3.922%(-0.10)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.4500	2.4500	2.4500	2.4500	-3.922%	8	2,750	0.000%
2026-08-07	2.5500	2.5500	2.5500	2.5500	-1.163%	100	2,758	-3.922%
2026-08-06	2.5800	2.5800	2.5800	2.5800	-7.857%	50	2,858	-5.039%
2026-08-05	2.5500	2.8000	2.5500	2.8000	-3.448%	201	2,908	-12.500%
2026-08-04	2.9000	2.9000	2.9000	2.9000	-12.651%	1	2,907	-15.517%
2026-07-28	3.3200	3.3200	3.3200	3.3200	+26.236%	1	2,906	-26.205%
2026-07-22	2.5500	2.6300	2.5500	2.6300	-4.364%	4	2,907	-6.844%
2026-07-21	2.4500	2.8000	2.4500	2.7500	-4.844%	28	2,910	-10.909%
2026-07-16	2.6500	2.9000	2.6500	2.8900	+27.876%	9	2,882	-15.225%
2026-07-15	2.1500	2.3000	2.1500	2.2600	+15.897%	7	2,891	+8.407%
2026-07-14	2.0000	2.0000	1.9500	1.9500	-17.021%	2,501	2,888	+25.641%
2026-07-13	2.3000	2.4200	2.3000	2.3500	+34.286%	21	417	+4.255%
2026-07-08	1.7500	1.7500	1.7500	1.7500	-8.854%	1	422	+40.000%
2026-07-07	1.7500	1.9200	1.7500	1.9200	+6.667%	201	422	+27.604%
2026-07-06	1.7000	1.8300	1.7000	1.8000	-5.263%	31	223	+36.111%
2026-07-02	1.9000	1.9000	1.9000	1.9000	-17.391%	1	217	+28.947%
2026-07-01	2.3000	2.3000	2.3000	2.3000	+4.545%	1	217	+6.522%
2026-06-30	2.2000	2.2000	2.2000	2.2000	0.000%	1	216	+11.364%
2026-06-25	2.2000	2.2000	2.2000	2.2000	-4.348%	10	216	+11.364%
2026-06-24	2.3000	2.3000	2.3000	2.3000	+4.545%	5	216	+6.522%
2026-06-23	2.2000	2.2000	2.2000	2.2000	-12.000%	1	216	+11.364%
2026-06-22	2.5000	2.5000	2.5000	2.5000	-0.794%	2	216	-2.000%
2026-06-18	2.3300	2.5200	2.2000	2.5200	-21.250%	46	223	-2.778%
2026-05-29	3.2000	3.2000	3.2000	3.2000	+8.475%	25	223	-23.438%
2026-05-28	2.9500	2.9500	2.9500	2.9500	-18.056%	1	246	-16.949%
2026-05-27	3.6000	3.6000	3.6000	3.6000	+24.138%	15	247	-31.944%
2026-05-21	2.9000	2.9000	2.9000	2.9000	+0.346%	100	239	-15.517%
2026-05-20	3.0000	3.0000	2.6500	2.8900	-12.952%	32	239	-15.225%
2026-05-19	3.3200	3.3200	3.3200	3.3200	+10.667%	1	252	-26.205%
2026-05-11	3.0000	3.0000	3.0000	3.0000	-21.053%	2	252	-18.333%
2026-05-08	3.8000	3.8000	3.8000	3.8000	+22.581%	2	254	-35.526%
2026-05-04	3.3000	3.3000	3.1000	3.1000	-3.125%	26	252	-20.968%
2026-05-01	3.1900	3.2000	3.1900	3.2000	-16.010%	4	228	-23.438%
2026-04-17	3.9200	3.9200	3.8100	3.8100	+19.063%	2	228	-35.696%
2026-04-01	3.2000	3.2000	3.2000	3.2000	+3.226%	2	229	-23.438%
2026-03-30	3.1000	3.1000	3.1000	3.1000	-11.429%	2	231	-20.968%
2026-03-25	3.5000	3.5000	3.5000	3.5000	-6.166%	1	231	-30.000%
2026-03-19	3.8500	3.8500	3.7300	3.7300	-28.269%	6	231	-34.316%
2026-02-27	5.2000	5.2000	5.2000	5.2000	-7.965%	1	225	-52.885%
2026-02-19	5.6500	5.6500	5.6500	5.6500	+14.141%	2	224	-56.637%
2026-02-13	5.1000	5.1000	4.9500	4.9500	+15.116%	23	245	-50.505%
2026-02-12	4.3800	4.3800	4.3000	4.3000	0.000%	4	245	-43.023%
2026-02-11	4.2300	4.5500	3.8500	4.3000	-57.426%	131	245	-43.023%
2026-02-10	10.1000	10.1000	10.1000	10.1000	+12.222%	3	118	-75.743%
2026-01-14	9.0000	9.0000	9.0000	9.0000	-8.163%	15	118	-72.778%
2026-01-08	9.8000	9.8000	9.8000	9.8000	+32.432%	50	131	-75.000%
2025-11-17	7.4000	7.4000	7.4000	7.4000	+5.714%	1	132	-66.892%
2025-10-29	7.0000	7.0000	7.0000	7.0000	+27.273%	1	132	-65.000%
2025-09-19	5.5000	5.5000	5.5000	5.5000	-6.621%	2	133	-55.455%
2025-09-15	5.8900	5.8900	5.8900	5.8900	-10.758%	4	131	-58.404%
2025-08-25	6.6000	6.6000	6.6000	6.6000	-1.493%	5	135	-62.879%
2025-08-22	6.7000	6.7000	6.7000	6.7000	+17.544%	3	140	-63.433%
2025-07-31	5.5600	5.7000	5.5600	5.7000	-3.061%	2	137	-57.018%
2025-07-30	5.8000	5.8800	5.8000	5.8800	-5.008%	2	137	-58.333%
2025-07-29	6.2000	6.2000	6.0400	6.1900	-2.057%	12	137	-60.420%
2025-07-28	6.0500	6.3200	6.0500	6.3200	+10.877%	6	147	-61.234%
2025-07-25	5.7000	5.7000	5.7000	5.7000	+1.243%	10	143	-57.018%
2025-07-24	6.4600	6.4600	5.6300	5.6300	-33.530%	40	133	-56.483%
2025-07-23	8.2900	8.4700	8.2900	8.4700	+3.672%	2	93	-71.074%
2025-07-21	8.0200	8.1700	8.0200	8.1700	+5.419%	2	93	-70.012%
2025-07-18	7.6400	7.7500	7.6400	7.7500	-1.899%	2	93	-68.387%
2025-07-17	8.0000	8.1300	7.9000	7.9000	0.000%	12	93	-68.987%
2025-07-16	7.7700	7.9000	7.7700	7.9000	-5.728%	2	83	-68.987%
2025-07-14	8.4100	8.4100	8.3800	8.3800	+2.320%	15	83	-70.764%
2025-06-30	8.0100	8.1900	8.0100	8.1900	+10.676%	2	68	-70.085%
2025-06-23	7.4000	7.4000	7.4000	7.4000	0.000%	10	68	-66.892%
2025-06-06	7.4000	7.4000	7.4000	7.4000	-9.756%	100	58	-66.892%
2025-05-21	8.2000	8.2000	8.2000	8.2000	-4.540%	10	108	-70.122%
2025-05-19	8.6000	8.6000	8.5800	8.5900	+13.026%	10	98	-71.478%
2025-05-13	7.6000	7.6000	7.6000	7.6000	-1.299%	1	88	-67.763%
2025-05-12	7.7000	7.7000	7.7000	7.7000	+22.029%	20	89	-68.182%
2025-05-07	6.3100	6.3100	6.3100	6.3100	+14.727%	20	69	-61.173%
2025-05-06	5.5000	5.5000	5.5000	5.5000	+0.182%	1	49	-55.455%
2025-05-05	5.4900	5.4900	5.4900	5.4900	+4.175%	5	48	-55.373%
2025-05-02	5.2000	5.2700	5.2000	5.2700	+0.190%	4	43	-53.510%
2025-05-01	5.1100	5.2600	5.1100	5.2600	+4.365%	2	43	-53.422%
2025-04-30	4.9000	5.0400	4.9000	5.0400	-1.176%	2	43	-51.389%
2025-04-29	4.9200	5.1000	4.9200	5.1000	+4.082%	2	43	-51.961%
2025-04-25	4.9000	4.9000	4.9000	4.9000	-2.970%	4	43	-50.000%
2025-04-24	5.0500	5.0500	5.0500	5.0500	-47.938%	40	41	-51.485%
2025-02-26	9.7000	9.7000	9.7000	9.7000	+27.632%	1	1	-74.742%
2024-09-26	7.6000	7.6000	7.6000	7.6000	0.000%	1	1	-67.763%