Dark

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

EOD

Jul 9, 2026

0.9200-3.158%(-0.0300)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.9500	0.9500	0.9200	0.9200	-3.158%	15	450	0.000%
2026-07-08	1.0800	1.0800	0.9500	0.9500	-14.414%	85	435	-3.158%
2026-07-07	1.0500	1.1100	1.0500	1.1100	+11.000%	7	385	-17.117%
2026-07-06	1.0000	1.0000	0.9800	1.0000	0.000%	32	378	-8.000%
2026-07-02	1.2500	1.2500	1.0000	1.0000	-25.926%	5	347	-8.000%
2026-07-01	1.4000	1.4000	1.2700	1.3500	0.000%	15	347	-31.852%
2026-06-30	1.3000	1.3500	1.2300	1.3500	+8.000%	15	346	-31.852%
2026-06-29	1.2500	1.2500	1.2500	1.2500	-7.407%	1	334	-26.400%
2026-06-26	1.5000	1.5000	1.3500	1.3500	-9.396%	6	333	-31.852%
2026-06-25	1.3000	1.4900	1.3000	1.4900	+9.559%	3	333	-38.255%
2026-06-23	1.3600	1.3600	1.3600	1.3600	-6.207%	10	335	-32.353%
2026-06-22	1.4500	1.4500	1.4500	1.4500	-7.643%	3	325	-36.552%
2026-06-17	1.5700	1.5700	1.5700	1.5700	-7.647%	30	292	-41.401%
2026-06-11	1.7000	1.7000	1.7000	1.7000	-5.028%	1	292	-45.882%
2026-06-10	1.7900	1.7900	1.7900	1.7900	+5.294%	1	292	-48.603%
2026-06-09	1.9200	1.9200	1.7000	1.7000	+6.250%	3	291	-45.882%
2026-06-04	1.7500	1.7500	1.6000	1.6000	-7.514%	41	293	-42.500%
2026-06-03	1.8500	1.8500	1.7300	1.7300	+1.765%	3	252	-46.821%
2026-06-02	1.8500	1.8500	1.7000	1.7000	-10.526%	9	252	-45.882%
2026-06-01	1.9500	1.9500	1.8500	1.9000	-15.179%	10	245	-51.579%
2026-05-27	2.2400	2.2400	2.2400	2.2400	+24.444%	1	249	-58.929%
2026-05-21	1.8000	1.8000	1.8000	1.8000	+9.091%	1	249	-48.889%
2026-05-20	1.7500	1.7500	1.6500	1.6500	-21.429%	2	249	-44.242%
2026-05-18	2.0700	2.1000	2.0700	2.1000	0.000%	3	250	-56.190%
2026-05-15	2.1000	2.1000	2.1000	2.1000	-3.226%	1	250	-56.190%
2026-05-14	2.1700	2.1700	2.1700	2.1700	-7.660%	1	251	-57.604%
2026-05-12	2.3500	2.3500	2.3500	2.3500	+6.818%	10	250	-60.851%
2026-05-11	2.2000	2.2000	2.2000	2.2000	+13.402%	1	250	-58.182%
2026-05-05	1.9500	1.9500	1.9400	1.9400	-0.513%	17	239	-52.577%
2026-05-04	2.1500	2.1500	1.9500	1.9500	-12.556%	15	239	-52.821%
2026-04-30	2.2300	2.2300	2.2300	2.2300	-8.980%	1	227	-58.744%
2026-04-29	2.4000	2.4500	2.4000	2.4500	+2.083%	3	226	-62.449%
2026-04-27	2.4000	2.4000	2.4000	2.4000	-4.000%	1	227	-61.667%
2026-04-23	2.5700	2.6500	2.5000	2.5000	-1.961%	3	226	-63.200%
2026-04-22	2.5500	2.5500	2.5500	2.5500	+13.333%	3	229	-63.922%
2026-04-20	2.5500	2.5500	2.2500	2.2500	-15.094%	2	232	-59.111%
2026-04-17	2.5500	2.6500	2.5500	2.6500	+8.163%	4	231	-65.283%
2026-04-16	2.4500	2.4500	2.4500	2.4500	+11.364%	1	235	-62.449%
2026-04-15	2.2000	2.2000	2.2000	2.2000	+0.457%	3	236	-58.182%
2026-04-14	2.1900	2.1900	2.1900	2.1900	+7.353%	20	233	-57.991%
2026-04-13	2.0100	2.0400	2.0100	2.0400	-2.857%	25	213	-54.902%
2026-04-09	2.1000	2.1000	2.1000	2.1000	0.000%	1	188	-56.190%
2026-04-07	2.1000	2.1000	2.1000	2.1000	-3.670%	1	187	-56.190%
2026-04-02	2.0700	2.1800	2.0700	2.1800	+3.810%	3	186	-57.798%
2026-04-01	2.1500	2.2000	2.1000	2.1000	-4.545%	13	186	-56.190%
2026-03-31	2.1800	2.2000	2.1800	2.2000	+7.317%	6	195	-58.182%
2026-03-30	2.0500	2.0500	2.0500	2.0500	-2.381%	1	189	-55.122%
2026-03-27	2.3500	2.3500	2.1000	2.1000	-12.500%	5	190	-56.190%
2026-03-26	2.4000	2.4000	2.4000	2.4000	-0.826%	4	185	-61.667%
2026-03-25	2.4500	2.5000	2.4200	2.4200	-6.923%	38	181	-61.983%
2026-03-24	2.6000	2.6000	2.6000	2.6000	0.000%	1	143	-64.615%
2026-03-18	2.6900	2.7000	2.6000	2.6000	-16.129%	3	142	-64.615%
2026-03-17	3.1000	3.1000	3.1000	3.1000	-16.216%	1	140	-70.323%
2026-03-11	3.7000	3.7000	3.7000	3.7000	+11.782%	5	141	-75.135%
2026-03-10	3.3100	3.3100	3.3100	3.3100	+3.438%	1	136	-72.205%
2026-03-09	3.2000	3.2000	3.2000	3.2000	+6.667%	10	137	-71.250%
2026-03-06	3.0000	3.0000	3.0000	3.0000	-1.639%	1	151	-69.333%
2026-03-05	3.1000	3.1000	3.0500	3.0500	-12.857%	2	150	-69.836%
2026-03-02	3.5000	3.5000	3.5000	3.5000	-16.667%	1	148	-73.714%
2026-02-26	4.2000	4.2000	4.2000	4.2000	-3.002%	25	149	-78.095%
2026-02-24	4.3300	4.3300	4.3300	4.3300	-3.778%	2	124	-78.753%
2026-02-20	4.8900	4.8900	4.5000	4.5000	+12.500%	3	126	-79.556%
2026-02-17	4.0000	4.0000	4.0000	4.0000	+6.667%	1	128	-77.000%
2026-02-13	3.8000	3.8000	3.7000	3.7500	+44.231%	8	133	-75.467%
2026-02-12	3.5000	3.5000	2.6000	2.6000	-18.750%	3	133	-64.615%
2026-02-11	2.9000	3.7000	2.8100	3.2000	-58.442%	76	132	-71.250%
2026-01-12	7.7000	7.7000	7.7000	7.7000	+0.654%	1	78	-88.052%
2025-12-01	7.7000	7.7000	7.6500	7.6500	+12.335%	10	79	-87.974%
2025-11-24	6.8100	6.8100	6.8100	6.8100	+3.811%	2	79	-86.490%
2025-11-21	6.3000	6.5600	6.3000	6.5600	+13.103%	15	80	-85.976%
2025-10-06	5.8000	5.8000	5.8000	5.8000	+38.095%	20	91	-84.138%
2025-09-23	4.2000	4.2000	4.2000	4.2000	-1.176%	5	111	-78.095%
2025-09-18	4.2500	4.2500	4.2500	4.2500	-18.426%	5	106	-78.353%
2025-08-29	5.2100	5.2100	5.2100	5.2100	-5.273%	1	105	-82.342%
2025-08-27	5.5000	5.5000	5.5000	5.5000	+7.843%	1	105	-83.273%
2025-08-19	5.1000	5.1000	5.1000	5.1000	-3.774%	1	106	-81.961%
2025-08-15	5.3000	5.3000	5.3000	5.3000	+0.569%	1	107	-82.642%
2025-08-13	5.2000	5.2700	5.2000	5.2700	+17.111%	5	106	-82.543%
2025-08-06	4.5000	4.5000	4.5000	4.5000	+3.448%	1	111	-79.556%
2025-07-31	4.2800	4.3500	4.2800	4.3500	-3.761%	2	112	-78.851%
2025-07-30	4.4200	4.5200	4.4200	4.5200	-5.637%	2	112	-79.646%
2025-07-29	4.7100	4.7900	4.7100	4.7900	-0.208%	2	112	-80.793%
2025-07-28	4.7100	4.8000	4.7100	4.8000	+5.727%	2	112	-80.833%
2025-07-25	4.4000	4.5400	4.3300	4.5400	+8.095%	7	112	-79.736%
2025-07-24	5.1000	5.1000	4.2000	4.2000	-38.776%	52	107	-78.095%
2025-07-23	6.7500	6.8600	6.7500	6.8600	-0.291%	2	55	-86.589%
2025-07-22	6.7600	6.8800	6.7600	6.8800	+4.242%	2	55	-86.628%
2025-07-21	6.5100	6.6000	6.5100	6.6000	+5.600%	2	55	-86.061%
2025-07-18	6.1400	6.2500	6.1400	6.2500	-11.473%	2	55	-85.280%
2025-07-11	6.9000	7.0600	6.9000	7.0600	-1.534%	5	55	-86.969%
2025-07-01	7.0300	7.1700	7.0300	7.1700	+6.065%	2	52	-87.169%
2025-06-30	6.5100	6.7600	6.5100	6.7600	+2.424%	2	52	-86.391%
2025-06-27	6.4200	6.6000	6.4200	6.6000	+3.286%	3	52	-86.061%
2025-06-26	6.1600	6.3900	6.1600	6.3900	+3.065%	2	53	-85.603%
2025-06-25	6.0700	6.2000	6.0700	6.2000	-0.958%	2	53	-85.161%
2025-06-24	6.2500	6.4900	6.2500	6.2600	+2.791%	3	53	-85.304%
2025-06-23	5.9200	6.0900	5.9200	6.0900	+0.329%	2	52	-84.893%
2025-06-20	5.8900	6.0700	5.8900	6.0700	-5.008%	4	52	-84.843%
2025-06-18	6.1500	6.3900	6.1500	6.3900	+3.231%	2	52	-85.603%
2025-06-17	5.9600	6.1900	5.9600	6.1900	-1.590%	2	52	-85.137%
2025-06-16	6.1900	6.2900	6.1900	6.2900	0.000%	2	52	-85.374%
2025-06-13	6.0100	6.2900	6.0100	6.2900	-4.116%	4	52	-85.374%
2025-06-12	6.3200	6.5600	6.3200	6.5600	-0.152%	2	52	-85.976%
2025-06-11	6.3800	6.5700	6.3800	6.5700	+1.389%	2	52	-85.997%
2025-06-10	6.3200	6.4800	6.3200	6.4800	+3.680%	2	52	-85.802%
2025-06-09	6.1500	6.2500	6.1500	6.2500	+2.796%	2	52	-85.280%
2025-06-06	5.8500	6.0800	5.8500	6.0800	+1.333%	4	52	-84.868%
2025-06-05	5.7200	6.0000	5.7200	6.0000	+4.167%	2	52	-84.667%
2025-06-03	5.6100	5.7600	5.6100	5.7600	-1.706%	2	52	-84.028%
2025-06-02	5.6500	5.8600	5.6500	5.8600	-6.836%	2	52	-84.300%
2025-05-30	6.1200	6.2900	6.1200	6.2900	-2.481%	4	52	-85.374%
2025-05-29	6.3100	6.4500	6.3100	6.4500	-1.677%	2	52	-85.736%
2025-05-28	6.3300	6.5600	6.3300	6.5600	-0.455%	2	52	-85.976%
2025-05-27	6.4100	6.5900	6.4100	6.5900	+3.130%	2	52	-86.039%
2025-05-23	6.2100	6.3900	6.2100	6.3900	-3.035%	4	52	-85.603%
2025-05-22	6.4200	6.5900	6.4200	6.5900	-2.802%	2	52	-86.039%
2025-05-21	6.6000	6.7800	6.6000	6.7800	-5.307%	2	52	-86.431%
2025-05-20	6.8600	7.1600	6.8600	7.1600	+0.845%	2	52	-87.151%
2025-05-16	7.1000	7.1000	7.1000	7.1000	+3.348%	6	52	-87.042%
2025-05-14	6.7100	6.8700	6.7100	6.8700	+6.182%	2	55	-86.608%
2025-05-13	6.3100	6.4700	6.3100	6.4700	+4.862%	2	55	-85.781%
2025-05-12	6.0300	6.1700	6.0300	6.1700	+25.918%	2	55	-85.089%
2025-05-09	4.9000	4.9000	4.9000	4.9000	-2.000%	10	55	-81.224%
2025-05-08	5.0000	5.0000	5.0000	5.0000	+0.402%	10	60	-81.600%
2025-05-07	4.8300	4.9800	4.8300	4.9800	+10.913%	2	70	-81.526%
2025-05-06	4.0000	4.4900	4.0000	4.4900	+10.049%	6	70	-79.510%
2025-05-02	4.1700	4.1700	3.9900	4.0800	+0.246%	8	66	-77.451%
2025-05-01	3.9100	4.0700	3.9100	4.0700	+5.714%	2	68	-77.396%
2025-04-30	3.7200	3.8800	3.7200	3.8500	-3.023%	3	68	-76.104%
2025-04-29	3.7900	3.9700	3.7900	3.9700	+2.850%	2	67	-76.826%
2025-04-28	3.6900	3.8600	3.6900	3.8600	+1.579%	2	67	-76.166%
2025-04-25	3.7200	3.8900	3.7100	3.8000	-4.040%	44	67	-75.789%
2025-04-24	3.8200	3.9900	3.8100	3.9600	+8.197%	11	57	-76.768%
2025-04-23	3.6800	3.9700	3.5100	3.6600	+21.192%	10	56	-74.863%
2025-04-21	3.1400	3.1400	3.0200	3.0200	-11.176%	12	56	-69.536%
2025-04-16	3.4000	3.4000	3.4000	3.4000	+8.626%	1	46	-72.941%
2025-04-11	3.1300	3.1300	3.1300	3.1300	+7.931%	10	45	-70.607%
2025-04-10	2.9000	2.9000	2.9000	2.9000	+1.399%	5	40	-68.276%
2025-04-09	2.8600	2.8600	2.8600	2.8600	-31.084%	3	38	-67.832%
2025-04-08	4.1500	4.1500	4.1500	4.1500	-24.545%	10	35	-77.831%
2025-01-15	5.5000	5.5000	5.5000	5.5000	0.000%	10	25	-83.273%
2024-12-20	5.5000	5.5000	5.5000	5.5000	+0.917%	7	15	-83.273%
2024-12-19	5.5000	5.5000	5.4500	5.4500	-13.492%	2	8	-83.119%
2024-11-07	6.3000	6.3000	6.3000	6.3000	+12.500%	2	7	-85.397%
2024-10-24	5.6000	5.6000	5.6000	5.6000	+2.377%	4	5	-83.571%
2024-10-23	5.0000	5.4700	5.0000	5.4700	0.000%	2	1	-83.181%