Dark

MAT20270115C15
MAT Jan 15 2027 15.00 Call (MAT270115C00015000)
option OPRA

EOD

Aug 25, 2026

1.75+40.000%(+0.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	1.6500	1.7500	1.6500	1.7500	+40.000%	3	689	0.000%
2026-08-24	1.3000	1.3000	1.2500	1.2500	-3.846%	23	690	+40.000%
2026-08-21	1.3000	1.3000	1.3000	1.3000	0.000%	1	679	+34.615%
2026-08-20	1.3000	1.3000	1.3000	1.3000	0.000%	1	678	+34.615%
2026-08-19	1.3000	1.3000	1.3000	1.3000	0.000%	1	678	+34.615%
2026-08-18	1.3600	1.3600	1.3000	1.3000	0.000%	9	677	+34.615%
2026-08-17	1.3500	1.3500	1.3000	1.3000	-19.255%	3	676	+34.615%
2026-08-14	1.6500	1.6500	1.6100	1.6100	+15.000%	43	675	+8.696%
2026-08-12	1.4000	1.4000	1.4000	1.4000	-2.098%	1	632	+25.000%
2026-08-06	1.3300	1.5000	1.3300	1.4300	-7.742%	3	631	+22.378%
2026-08-05	1.5500	1.5500	1.5500	1.5500	-17.112%	1	632	+12.903%
2026-08-03	1.8000	1.8700	1.8000	1.8700	-7.426%	5	631	-6.417%
2026-07-31	2.0200	2.0200	2.0200	2.0200	+6.316%	1	636	-13.366%
2026-07-30	1.9500	1.9500	1.9000	1.9000	-7.317%	9	637	-7.895%
2026-07-29	2.0500	2.0500	2.0500	2.0500	-4.651%	3	638	-14.634%
2026-07-28	1.9900	2.1500	1.9900	2.1500	+22.857%	45	641	-18.605%
2026-07-27	1.7500	1.7500	1.7000	1.7500	+16.667%	42	680	0.000%
2026-07-24	1.5000	1.5000	1.5000	1.5000	0.000%	1	638	+16.667%
2026-07-23	1.5000	1.5000	1.5000	1.5000	-1.316%	10	638	+16.667%
2026-07-22	1.4500	1.5200	1.4500	1.5200	+4.828%	2	648	+15.132%
2026-07-20	1.4700	1.5000	1.4500	1.4500	-3.333%	40	649	+20.690%
2026-07-17	1.6500	1.6500	1.5000	1.5000	+20.000%	77	619	+16.667%
2026-07-15	1.3300	1.3900	1.2500	1.2500	+4.167%	105	542	+40.000%
2026-07-14	1.2000	1.2000	1.1000	1.2000	-15.493%	66	498	+45.833%
2026-07-13	1.5000	1.5000	1.4000	1.4200	+54.348%	124	448	+23.239%
2026-07-09	0.9500	0.9500	0.9200	0.9200	-3.158%	15	450	+90.217%
2026-07-08	1.0800	1.0800	0.9500	0.9500	-14.414%	85	435	+84.211%
2026-07-07	1.0500	1.1100	1.0500	1.1100	+11.000%	7	385	+57.658%
2026-07-06	1.0000	1.0000	0.9800	1.0000	0.000%	32	378	+75.000%
2026-07-02	1.2500	1.2500	1.0000	1.0000	-25.926%	5	347	+75.000%
2026-07-01	1.4000	1.4000	1.2700	1.3500	0.000%	15	347	+29.630%
2026-06-30	1.3000	1.3500	1.2300	1.3500	+8.000%	15	346	+29.630%
2026-06-29	1.2500	1.2500	1.2500	1.2500	-7.407%	1	334	+40.000%
2026-06-26	1.5000	1.5000	1.3500	1.3500	-9.396%	6	333	+29.630%
2026-06-25	1.3000	1.4900	1.3000	1.4900	+9.559%	3	333	+17.450%
2026-06-23	1.3600	1.3600	1.3600	1.3600	-6.207%	10	335	+28.676%
2026-06-22	1.4500	1.4500	1.4500	1.4500	-7.643%	3	325	+20.690%
2026-06-17	1.5700	1.5700	1.5700	1.5700	-7.647%	30	292	+11.465%
2026-06-11	1.7000	1.7000	1.7000	1.7000	-5.028%	1	292	+2.941%
2026-06-10	1.7900	1.7900	1.7900	1.7900	+5.294%	1	292	-2.235%
2026-06-09	1.9200	1.9200	1.7000	1.7000	+6.250%	3	291	+2.941%
2026-06-04	1.7500	1.7500	1.6000	1.6000	-7.514%	41	293	+9.375%
2026-06-03	1.8500	1.8500	1.7300	1.7300	+1.765%	3	252	+1.156%
2026-06-02	1.8500	1.8500	1.7000	1.7000	-10.526%	9	252	+2.941%
2026-06-01	1.9500	1.9500	1.8500	1.9000	-15.179%	10	245	-7.895%
2026-05-27	2.2400	2.2400	2.2400	2.2400	+24.444%	1	249	-21.875%
2026-05-21	1.8000	1.8000	1.8000	1.8000	+9.091%	1	249	-2.778%
2026-05-20	1.7500	1.7500	1.6500	1.6500	-21.429%	2	249	+6.061%
2026-05-18	2.0700	2.1000	2.0700	2.1000	0.000%	3	250	-16.667%
2026-05-15	2.1000	2.1000	2.1000	2.1000	-3.226%	1	250	-16.667%
2026-05-14	2.1700	2.1700	2.1700	2.1700	-7.660%	1	251	-19.355%
2026-05-12	2.3500	2.3500	2.3500	2.3500	+6.818%	10	250	-25.532%
2026-05-11	2.2000	2.2000	2.2000	2.2000	+13.402%	1	250	-20.455%
2026-05-05	1.9500	1.9500	1.9400	1.9400	-0.513%	17	239	-9.794%
2026-05-04	2.1500	2.1500	1.9500	1.9500	-12.556%	15	239	-10.256%
2026-04-30	2.2300	2.2300	2.2300	2.2300	-8.980%	1	227	-21.525%
2026-04-29	2.4000	2.4500	2.4000	2.4500	+2.083%	3	226	-28.571%
2026-04-27	2.4000	2.4000	2.4000	2.4000	-4.000%	1	227	-27.083%
2026-04-23	2.5700	2.6500	2.5000	2.5000	-1.961%	3	226	-30.000%
2026-04-22	2.5500	2.5500	2.5500	2.5500	+13.333%	3	229	-31.373%
2026-04-20	2.5500	2.5500	2.2500	2.2500	-15.094%	2	232	-22.222%
2026-04-17	2.5500	2.6500	2.5500	2.6500	+8.163%	4	231	-33.962%
2026-04-16	2.4500	2.4500	2.4500	2.4500	+11.364%	1	235	-28.571%
2026-04-15	2.2000	2.2000	2.2000	2.2000	+0.457%	3	236	-20.455%
2026-04-14	2.1900	2.1900	2.1900	2.1900	+7.353%	20	233	-20.091%
2026-04-13	2.0100	2.0400	2.0100	2.0400	-2.857%	25	213	-14.216%
2026-04-09	2.1000	2.1000	2.1000	2.1000	0.000%	1	188	-16.667%
2026-04-07	2.1000	2.1000	2.1000	2.1000	-3.670%	1	187	-16.667%
2026-04-02	2.0700	2.1800	2.0700	2.1800	+3.810%	3	186	-19.725%
2026-04-01	2.1500	2.2000	2.1000	2.1000	-4.545%	13	186	-16.667%
2026-03-31	2.1800	2.2000	2.1800	2.2000	+7.317%	6	195	-20.455%
2026-03-30	2.0500	2.0500	2.0500	2.0500	-2.381%	1	189	-14.634%
2026-03-27	2.3500	2.3500	2.1000	2.1000	-12.500%	5	190	-16.667%
2026-03-26	2.4000	2.4000	2.4000	2.4000	-0.826%	4	185	-27.083%
2026-03-25	2.4500	2.5000	2.4200	2.4200	-6.923%	38	181	-27.686%
2026-03-24	2.6000	2.6000	2.6000	2.6000	0.000%	1	143	-32.692%
2026-03-18	2.6900	2.7000	2.6000	2.6000	-16.129%	3	142	-32.692%
2026-03-17	3.1000	3.1000	3.1000	3.1000	-16.216%	1	140	-43.548%
2026-03-11	3.7000	3.7000	3.7000	3.7000	+11.782%	5	141	-52.703%
2026-03-10	3.3100	3.3100	3.3100	3.3100	+3.438%	1	136	-47.130%
2026-03-09	3.2000	3.2000	3.2000	3.2000	+6.667%	10	137	-45.313%
2026-03-06	3.0000	3.0000	3.0000	3.0000	-1.639%	1	151	-41.667%
2026-03-05	3.1000	3.1000	3.0500	3.0500	-12.857%	2	150	-42.623%
2026-03-02	3.5000	3.5000	3.5000	3.5000	-16.667%	1	148	-50.000%
2026-02-26	4.2000	4.2000	4.2000	4.2000	-3.002%	25	149	-58.333%
2026-02-24	4.3300	4.3300	4.3300	4.3300	-3.778%	2	124	-59.584%
2026-02-20	4.8900	4.8900	4.5000	4.5000	+12.500%	3	126	-61.111%
2026-02-17	4.0000	4.0000	4.0000	4.0000	+6.667%	1	128	-56.250%
2026-02-13	3.8000	3.8000	3.7000	3.7500	+44.231%	8	133	-53.333%
2026-02-12	3.5000	3.5000	2.6000	2.6000	-18.750%	3	133	-32.692%
2026-02-11	2.9000	3.7000	2.8100	3.2000	-58.442%	76	132	-45.313%
2026-01-12	7.7000	7.7000	7.7000	7.7000	+0.654%	1	78	-77.273%
2025-12-01	7.7000	7.7000	7.6500	7.6500	+12.335%	10	79	-77.124%
2025-11-24	6.8100	6.8100	6.8100	6.8100	+3.811%	2	79	-74.302%
2025-11-21	6.3000	6.5600	6.3000	6.5600	+13.103%	15	80	-73.323%
2025-10-06	5.8000	5.8000	5.8000	5.8000	+38.095%	20	91	-69.828%
2025-09-23	4.2000	4.2000	4.2000	4.2000	-1.176%	5	111	-58.333%
2025-09-18	4.2500	4.2500	4.2500	4.2500	-18.426%	5	106	-58.824%
2025-08-29	5.2100	5.2100	5.2100	5.2100	-5.273%	1	105	-66.411%
2025-08-27	5.5000	5.5000	5.5000	5.5000	+7.843%	1	105	-68.182%
2025-08-19	5.1000	5.1000	5.1000	5.1000	-3.774%	1	106	-65.686%
2025-08-15	5.3000	5.3000	5.3000	5.3000	+0.569%	1	107	-66.981%
2025-08-13	5.2000	5.2700	5.2000	5.2700	+17.111%	5	106	-66.793%
2025-08-06	4.5000	4.5000	4.5000	4.5000	+3.448%	1	111	-61.111%
2025-07-31	4.2800	4.3500	4.2800	4.3500	-3.761%	2	112	-59.770%
2025-07-30	4.4200	4.5200	4.4200	4.5200	-5.637%	2	112	-61.283%
2025-07-29	4.7100	4.7900	4.7100	4.7900	-0.208%	2	112	-63.466%
2025-07-28	4.7100	4.8000	4.7100	4.8000	+5.727%	2	112	-63.542%
2025-07-25	4.4000	4.5400	4.3300	4.5400	+8.095%	7	112	-61.454%
2025-07-24	5.1000	5.1000	4.2000	4.2000	-38.776%	52	107	-58.333%
2025-07-23	6.7500	6.8600	6.7500	6.8600	-0.291%	2	55	-74.490%
2025-07-22	6.7600	6.8800	6.7600	6.8800	+4.242%	2	55	-74.564%
2025-07-21	6.5100	6.6000	6.5100	6.6000	+5.600%	2	55	-73.485%
2025-07-18	6.1400	6.2500	6.1400	6.2500	-11.473%	2	55	-72.000%
2025-07-11	6.9000	7.0600	6.9000	7.0600	-1.534%	5	55	-75.212%
2025-07-01	7.0300	7.1700	7.0300	7.1700	+6.065%	2	52	-75.593%
2025-06-30	6.5100	6.7600	6.5100	6.7600	+2.424%	2	52	-74.112%
2025-06-27	6.4200	6.6000	6.4200	6.6000	+3.286%	3	52	-73.485%
2025-06-26	6.1600	6.3900	6.1600	6.3900	+3.065%	2	53	-72.613%
2025-06-25	6.0700	6.2000	6.0700	6.2000	-0.958%	2	53	-71.774%
2025-06-24	6.2500	6.4900	6.2500	6.2600	+2.791%	3	53	-72.045%
2025-06-23	5.9200	6.0900	5.9200	6.0900	+0.329%	2	52	-71.264%
2025-06-20	5.8900	6.0700	5.8900	6.0700	-5.008%	4	52	-71.170%
2025-06-18	6.1500	6.3900	6.1500	6.3900	+3.231%	2	52	-72.613%
2025-06-17	5.9600	6.1900	5.9600	6.1900	-1.590%	2	52	-71.729%
2025-06-16	6.1900	6.2900	6.1900	6.2900	0.000%	2	52	-72.178%
2025-06-13	6.0100	6.2900	6.0100	6.2900	-4.116%	4	52	-72.178%
2025-06-12	6.3200	6.5600	6.3200	6.5600	-0.152%	2	52	-73.323%
2025-06-11	6.3800	6.5700	6.3800	6.5700	+1.389%	2	52	-73.364%
2025-06-10	6.3200	6.4800	6.3200	6.4800	+3.680%	2	52	-72.994%
2025-06-09	6.1500	6.2500	6.1500	6.2500	+2.796%	2	52	-72.000%
2025-06-06	5.8500	6.0800	5.8500	6.0800	+1.333%	4	52	-71.217%
2025-06-05	5.7200	6.0000	5.7200	6.0000	+4.167%	2	52	-70.833%
2025-06-03	5.6100	5.7600	5.6100	5.7600	-1.706%	2	52	-69.618%
2025-06-02	5.6500	5.8600	5.6500	5.8600	-6.836%	2	52	-70.137%
2025-05-30	6.1200	6.2900	6.1200	6.2900	-2.481%	4	52	-72.178%
2025-05-29	6.3100	6.4500	6.3100	6.4500	-1.677%	2	52	-72.868%
2025-05-28	6.3300	6.5600	6.3300	6.5600	-0.455%	2	52	-73.323%
2025-05-27	6.4100	6.5900	6.4100	6.5900	+3.130%	2	52	-73.445%
2025-05-23	6.2100	6.3900	6.2100	6.3900	-3.035%	4	52	-72.613%
2025-05-22	6.4200	6.5900	6.4200	6.5900	-2.802%	2	52	-73.445%
2025-05-21	6.6000	6.7800	6.6000	6.7800	-5.307%	2	52	-74.189%
2025-05-20	6.8600	7.1600	6.8600	7.1600	+0.845%	2	52	-75.559%
2025-05-16	7.1000	7.1000	7.1000	7.1000	+3.348%	6	52	-75.352%
2025-05-14	6.7100	6.8700	6.7100	6.8700	+6.182%	2	55	-74.527%
2025-05-13	6.3100	6.4700	6.3100	6.4700	+4.862%	2	55	-72.952%
2025-05-12	6.0300	6.1700	6.0300	6.1700	+25.918%	2	55	-71.637%
2025-05-09	4.9000	4.9000	4.9000	4.9000	-2.000%	10	55	-64.286%
2025-05-08	5.0000	5.0000	5.0000	5.0000	+0.402%	10	60	-65.000%
2025-05-07	4.8300	4.9800	4.8300	4.9800	+10.913%	2	70	-64.859%
2025-05-06	4.0000	4.4900	4.0000	4.4900	+10.049%	6	70	-61.024%
2025-05-02	4.1700	4.1700	3.9900	4.0800	+0.246%	8	66	-57.108%
2025-05-01	3.9100	4.0700	3.9100	4.0700	+5.714%	2	68	-57.002%
2025-04-30	3.7200	3.8800	3.7200	3.8500	-3.023%	3	68	-54.545%
2025-04-29	3.7900	3.9700	3.7900	3.9700	+2.850%	2	67	-55.919%
2025-04-28	3.6900	3.8600	3.6900	3.8600	+1.579%	2	67	-54.663%
2025-04-25	3.7200	3.8900	3.7100	3.8000	-4.040%	44	67	-53.947%
2025-04-24	3.8200	3.9900	3.8100	3.9600	+8.197%	11	57	-55.808%
2025-04-23	3.6800	3.9700	3.5100	3.6600	+21.192%	10	56	-52.186%
2025-04-21	3.1400	3.1400	3.0200	3.0200	-11.176%	12	56	-42.053%
2025-04-16	3.4000	3.4000	3.4000	3.4000	+8.626%	1	46	-48.529%
2025-04-11	3.1300	3.1300	3.1300	3.1300	+7.931%	10	45	-44.089%
2025-04-10	2.9000	2.9000	2.9000	2.9000	+1.399%	5	40	-39.655%
2025-04-09	2.8600	2.8600	2.8600	2.8600	-31.084%	3	38	-38.811%
2025-04-08	4.1500	4.1500	4.1500	4.1500	-24.545%	10	35	-57.831%
2025-01-15	5.5000	5.5000	5.5000	5.5000	0.000%	10	25	-68.182%
2024-12-20	5.5000	5.5000	5.5000	5.5000	+0.917%	7	15	-68.182%
2024-12-19	5.5000	5.5000	5.4500	5.4500	-13.492%	2	8	-67.890%
2024-11-07	6.3000	6.3000	6.3000	6.3000	+12.500%	2	7	-72.222%
2024-10-24	5.6000	5.6000	5.6000	5.6000	+2.377%	4	5	-68.750%
2024-10-23	5.0000	5.4700	5.0000	5.4700	0.000%	2	1	-68.007%