Dark

MAT20270115C17
MAT Jan 15 2027 17.00 Call (MAT270115C00017000)
option OPRA

EOD

Jul 9, 2026

0.5300-3.636%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.5300	0.5300	0.5300	0.5300	-3.636%	1	541	0.000%
2026-07-08	0.5500	0.5500	0.5500	0.5500	-8.333%	1	542	-3.636%
2026-07-06	0.6000	0.6000	0.6000	0.6000	-7.692%	2	541	-11.667%
2026-07-02	0.6500	0.6500	0.6500	0.6500	-16.667%	3	537	-18.462%
2026-06-25	0.7800	0.7800	0.7800	0.7800	0.000%	1	537	-32.051%
2026-06-23	0.8100	0.8100	0.7800	0.7800	-6.024%	3	536	-32.051%
2026-06-18	0.7400	0.8300	0.7400	0.8300	+12.162%	2	597	-36.145%
2026-06-17	0.7300	0.7400	0.7300	0.7400	-17.778%	100	597	-28.378%
2026-06-16	0.9000	0.9000	0.9000	0.9000	-12.621%	1	597	-41.111%
2026-06-10	1.0300	1.0300	1.0300	1.0300	-12.712%	1	596	-48.544%
2026-06-01	1.1800	1.1800	1.1800	1.1800	-5.600%	50	597	-55.085%
2026-05-28	1.2500	1.2500	1.2500	1.2500	-10.714%	25	547	-57.600%
2026-05-26	1.4000	1.4000	1.4000	1.4000	+9.375%	5	522	-62.143%
2026-05-21	1.2800	1.2800	1.2800	1.2800	-11.724%	15	527	-58.594%
2026-05-18	1.4500	1.4500	1.4500	1.4500	+3.571%	10	527	-63.448%
2026-05-15	1.3700	1.4000	1.3700	1.4000	+16.667%	11	512	-62.143%
2026-05-11	1.4200	1.4200	1.2000	1.2000	-14.894%	3	511	-55.833%
2026-05-07	1.4100	1.4100	1.4100	1.4100	-2.759%	3	510	-62.411%
2026-05-06	1.4100	1.5000	1.4100	1.4500	+3.571%	13	510	-63.448%
2026-05-04	1.4000	1.4000	1.4000	1.4000	+3.704%	1	507	-62.143%
2026-05-01	1.3500	1.3500	1.3500	1.3500	-6.897%	3	507	-60.741%
2026-04-30	1.4500	1.4500	1.4500	1.4500	+0.694%	57	507	-63.448%
2026-04-24	1.4400	1.4400	1.4400	1.4400	-10.000%	1	507	-63.194%
2026-04-23	1.6000	1.6000	1.6000	1.6000	0.000%	1	506	-66.875%
2026-04-22	1.6000	1.6000	1.6000	1.6000	+5.960%	2	505	-66.875%
2026-04-21	1.5100	1.5100	1.5100	1.5100	-1.307%	1	503	-64.901%
2026-04-20	1.5300	1.5300	1.5300	1.5300	-11.047%	1	503	-65.359%
2026-04-17	1.7200	1.7200	1.7200	1.7200	+22.857%	5	503	-69.186%
2026-04-14	1.4000	1.4000	1.4000	1.4000	-4.110%	1	500	-62.143%
2026-04-08	1.4600	1.4600	1.4600	1.4600	-11.515%	10	501	-63.699%
2026-04-07	1.3500	1.6500	1.3500	1.6500	+15.385%	2	496	-67.879%
2026-03-27	1.4300	1.4300	1.4300	1.4300	-10.625%	3	496	-62.937%
2026-03-26	1.6000	1.6000	1.6000	1.6000	-2.439%	5	497	-66.875%
2026-03-25	1.6400	1.6400	1.6400	1.6400	-13.684%	5	492	-67.683%
2026-03-19	1.9000	1.9000	1.9000	1.9000	+7.955%	5	487	-72.105%
2026-03-18	1.9200	1.9500	1.7600	1.7600	-15.385%	26	482	-69.886%
2026-03-17	2.4500	2.4500	2.0800	2.0800	-11.111%	25	466	-74.519%
2026-03-13	2.3400	2.3400	2.3400	2.3400	-4.490%	10	466	-77.350%
2026-03-12	2.4500	2.4500	2.4500	2.4500	+7.930%	1	456	-78.367%
2026-03-10	2.2700	2.2700	2.2700	2.2700	+6.573%	1	457	-76.652%
2026-03-06	2.0000	2.1300	2.0000	2.1300	-7.391%	15	462	-75.117%
2026-03-05	2.1500	2.3000	2.1500	2.3000	+2.222%	18	462	-76.957%
2026-03-04	2.2100	2.3500	2.2100	2.2500	-0.442%	88	447	-76.444%
2026-03-03	2.5500	2.5500	2.2600	2.2600	-11.024%	25	384	-76.549%
2026-03-02	2.6400	2.6400	2.4500	2.5400	-5.926%	61	387	-79.134%
2026-02-27	2.9000	2.9000	2.7000	2.7000	-6.897%	22	331	-80.370%
2026-02-26	2.9000	2.9000	2.9000	2.9000	+6.227%	3	346	-81.724%
2026-02-25	2.7000	2.7300	2.7000	2.7300	-14.688%	11	351	-80.586%
2026-02-24	3.2000	3.2000	3.2000	3.2000	+3.560%	1	351	-83.438%
2026-02-23	3.8900	3.8900	3.0900	3.0900	-4.923%	4	352	-82.848%
2026-02-20	3.2800	3.6500	3.2500	3.2500	+19.048%	56	351	-83.692%
2026-02-13	2.7000	2.7300	2.6900	2.7300	+9.200%	31	355	-80.586%
2026-02-12	3.0000	3.0000	1.9000	2.5000	+11.111%	136	355	-78.800%
2026-02-11	1.9000	2.7600	1.9000	2.2500	-67.857%	139	234	-76.444%
2026-02-10	6.5000	7.0000	6.5000	7.0000	+16.473%	15	116	-92.429%
2026-02-05	6.0100	6.0100	6.0100	6.0100	+3.621%	1	122	-91.181%
2026-02-03	5.8000	5.8000	5.8000	5.8000	+0.694%	1	122	-90.862%
2026-01-20	5.7600	5.7600	5.7600	5.7600	-10.000%	1	123	-90.799%
2026-01-14	6.4000	6.4000	6.4000	6.4000	+0.629%	1	123	-91.719%
2026-01-12	6.3600	6.3600	6.3600	6.3600	+7.797%	10	123	-91.667%
2026-01-06	5.7500	5.9000	5.7500	5.9000	+30.243%	2	123	-91.017%
2026-01-02	4.5300	4.5300	4.5300	4.5300	-16.111%	5	124	-88.300%
2025-12-18	5.4000	5.4000	5.4000	5.4000	-12.903%	1	129	-90.185%
2025-12-05	6.2000	6.2000	6.2000	6.2000	0.000%	1	130	-91.452%
2025-12-04	6.2000	6.2000	6.2000	6.2000	-0.958%	1	131	-91.452%
2025-12-01	6.1000	6.2700	6.1000	6.2600	+4.333%	20	132	-91.534%
2025-11-28	6.0000	6.0000	6.0000	6.0000	-6.977%	10	152	-91.167%
2025-11-26	6.3400	6.4500	5.0000	6.4500	+9.322%	30	171	-91.783%
2025-11-25	5.3000	5.9000	5.3000	5.9000	+9.259%	13	171	-91.017%
2025-11-24	5.4000	5.4000	5.4000	5.4000	+1.887%	1	175	-90.185%
2025-11-21	4.8400	5.3000	4.8400	5.3000	+17.778%	15	176	-90.000%
2025-11-20	4.5600	4.5600	4.5000	4.5000	+4.651%	2	188	-88.222%
2025-11-18	4.3000	4.3000	4.3000	4.3000	-2.273%	1	190	-87.674%
2025-11-17	4.7400	4.7400	4.4000	4.4000	-12.000%	2	190	-87.955%
2025-11-12	5.0000	5.0000	5.0000	5.0000	+4.167%	1	191	-89.400%
2025-11-11	4.8000	4.8000	4.8000	4.8000	+6.667%	1	192	-88.958%
2025-11-06	4.5200	4.5200	4.5000	4.5000	+7.143%	3	193	-88.222%
2025-10-28	4.6000	4.6000	4.2000	4.2000	-6.667%	7	196	-87.381%
2025-10-27	4.6100	4.6100	4.5000	4.5000	-3.226%	2	195	-88.222%
2025-10-23	4.6500	4.6500	4.6500	4.6500	+19.231%	1	195	-88.602%
2025-10-22	3.5000	4.5000	3.5000	3.9000	-10.345%	16	195	-86.410%
2025-10-21	4.5000	4.5000	4.1700	4.3500	+27.941%	39	194	-87.816%
2025-10-14	3.4000	3.4000	3.4000	3.4000	-2.017%	12	159	-84.412%
2025-10-10	3.4700	3.4700	3.4700	3.4700	-9.635%	2	147	-84.726%
2025-10-09	3.9000	3.9000	3.8400	3.8400	-7.246%	10	148	-86.198%
2025-10-06	3.7900	4.1400	3.7900	4.1400	+20.000%	53	144	-87.198%
2025-10-03	3.4500	3.4500	3.4500	3.4500	+9.873%	5	170	-84.638%
2025-10-02	3.1400	3.1400	3.1400	3.1400	-1.875%	5	165	-83.121%
2025-10-01	3.2000	3.2000	3.2000	3.2000	+9.966%	15	160	-83.438%
2025-09-26	2.8000	2.9200	2.8000	2.9100	+2.827%	36	145	-81.787%
2025-09-25	2.9400	2.9400	2.8300	2.8300	-5.351%	10	125	-81.272%
2025-09-24	2.9900	2.9900	2.9900	2.9900	-0.333%	5	115	-82.274%
2025-09-19	3.0000	3.0000	3.0000	3.0000	-5.063%	1	110	-82.333%
2025-09-18	3.1400	3.1600	3.1400	3.1600	-9.714%	50	111	-83.228%
2025-09-16	3.5000	3.5000	3.5000	3.5000	-10.941%	1	71	-84.857%
2025-09-08	3.9300	3.9300	3.9300	3.9300	-1.750%	3	70	-86.514%
2025-09-04	4.0000	4.0000	4.0000	4.0000	+2.564%	10	67	-86.750%
2025-09-03	3.9000	3.9000	3.9000	3.9000	+5.405%	10	77	-86.410%
2025-09-02	3.7000	3.7000	3.7000	3.7000	-3.896%	2	86	-85.676%
2025-08-29	3.8500	3.8500	3.8500	3.8500	-2.036%	4	83	-86.234%
2025-08-28	3.9300	3.9300	3.9300	3.9300	-6.872%	1	83	-86.514%
2025-08-27	4.2200	4.2200	4.2200	4.2200	+2.927%	10	82	-87.441%
2025-08-26	4.1000	4.1000	4.1000	4.1000	+11.717%	1	82	-87.073%
2025-08-20	3.6700	3.6700	3.6700	3.6700	-5.168%	5	82	-85.559%
2025-08-13	3.8700	3.8700	3.8400	3.8700	+4.595%	6	77	-86.305%
2025-08-12	3.7000	3.7000	3.7000	3.7000	+11.446%	4	71	-85.676%
2025-08-11	3.4700	3.4700	3.3200	3.3200	+3.750%	2	69	-84.036%
2025-08-08	3.2000	3.2000	3.2000	3.2000	-5.882%	1	69	-83.438%
2025-08-06	3.3500	3.4000	3.3000	3.4000	+7.937%	7	69	-84.412%
2025-08-05	3.1800	3.1800	3.1500	3.1500	-1.563%	2	69	-83.175%
2025-08-04	3.2000	3.2000	3.2000	3.2000	-0.929%	6	69	-83.438%
2025-07-31	3.3000	3.3000	3.1100	3.2300	-5.000%	7	69	-83.591%
2025-07-30	3.3600	3.4000	3.2900	3.4000	0.000%	5	69	-84.412%
2025-07-29	3.5200	3.6100	3.4000	3.4000	-7.104%	4	69	-84.412%
2025-07-28	3.5500	3.7000	3.5100	3.6600	+4.571%	43	69	-85.519%
2025-07-25	3.2300	3.5000	3.1800	3.5000	+10.410%	11	85	-84.857%
2025-07-24	4.0000	4.0000	3.0700	3.1700	-43.894%	62	85	-83.281%
2025-07-23	5.6500	5.6500	5.6500	5.6500	-3.087%	8	32	-90.619%
2025-07-02	5.7100	5.9800	5.7100	5.8300	+1.568%	3	24	-90.909%
2025-07-01	5.4900	5.7400	5.4900	5.7400	+7.090%	2	23	-90.767%
2025-06-30	5.2100	5.3600	5.2100	5.3600	+1.515%	4	23	-90.112%
2025-06-27	5.2300	5.2800	5.1300	5.2800	+5.600%	3	21	-89.962%
2025-06-26	5.0000	5.0000	5.0000	5.0000	+0.200%	1	21	-89.400%
2025-06-25	4.8100	4.9900	4.8100	4.9900	+4.612%	2	21	-89.379%
2025-06-23	4.6300	4.7700	4.6300	4.7700	-1.649%	2	21	-88.889%
2025-06-20	4.6200	4.8500	4.6200	4.8500	-4.339%	4	21	-89.072%
2025-06-18	4.8200	5.0700	4.8200	5.0700	+4.107%	2	21	-89.546%
2025-06-17	4.6500	4.8700	4.6500	4.8700	-2.209%	2	21	-89.117%
2025-06-13	4.7300	4.9800	4.7300	4.9800	-5.860%	4	21	-89.357%
2025-06-12	5.0200	5.2900	5.0200	5.2900	+0.189%	2	21	-89.981%
2025-06-11	5.0200	5.2800	5.0200	5.2800	+3.529%	2	21	-89.962%
2025-06-10	5.1000	5.1700	5.1000	5.1000	+2.410%	3	21	-89.608%
2025-06-09	4.8100	4.9800	4.8100	4.9800	+4.403%	2	20	-89.357%
2025-06-06	4.6500	4.7700	4.6500	4.7700	+1.706%	4	20	-88.889%
2025-06-05	4.4400	4.7000	4.4400	4.6900	-7.677%	3	20	-88.699%
2025-05-30	4.8100	5.0800	4.8100	5.0800	-1.931%	4	20	-89.567%
2025-05-29	5.0100	5.1800	5.0100	5.1800	+0.388%	2	20	-89.768%
2025-05-28	5.0300	5.1600	5.0300	5.1600	-0.769%	2	20	-89.729%
2025-05-27	5.1100	5.2900	5.1100	5.2000	+2.564%	3	20	-89.808%
2025-05-23	4.9200	5.0700	4.9200	5.0700	-4.699%	4	20	-89.546%
2025-05-22	5.0500	5.3200	5.0500	5.3200	-9.524%	2	20	-90.038%
2025-05-19	5.7100	5.8800	5.7100	5.8800	-0.170%	2	20	-90.986%
2025-05-16	5.7200	5.8900	5.7200	5.8900	+6.126%	4	20	-91.002%
2025-05-14	5.3300	5.5500	5.3300	5.5500	+6.936%	2	20	-90.450%
2025-05-13	5.0400	5.1900	5.0400	5.1900	+3.800%	2	20	-89.788%
2025-05-12	4.7100	5.4000	4.7100	5.0000	+35.135%	4	20	-89.400%
2025-05-09	3.7600	3.8700	3.7000	3.7000	+7.872%	24	21	-85.676%
2025-05-06	3.4300	3.4300	3.4300	3.4300	+5.215%	1	26	-84.548%
2025-05-02	2.9700	3.2600	2.9700	3.2600	+6.885%	24	25	-83.742%
2025-05-01	2.9400	3.0500	2.9400	3.0500	+5.903%	2	15	-82.623%
2025-04-30	2.7600	2.8800	2.7600	2.8800	-1.706%	2	15	-81.597%
2025-04-29	2.8200	2.9300	2.8200	2.9300	+1.384%	2	15	-81.911%
2025-04-28	2.7200	2.8900	2.7200	2.8900	0.000%	2	15	-81.661%
2025-04-25	2.7600	2.8900	2.7600	2.8900	-1.701%	20	15	-81.661%
2025-04-24	2.8700	2.9900	2.8600	2.9400	+7.299%	10	15	-81.973%
2025-04-23	2.6100	2.7400	2.6100	2.7400	-3.521%	12	15	-80.657%
2025-04-14	2.7600	2.8900	2.7600	2.8400	+13.147%	6	15	-81.338%
2025-04-11	2.2700	2.5100	2.2700	2.5100	+13.575%	8	15	-78.884%
2025-04-09	2.0200	2.2100	2.0200	2.2100	-15.326%	2	15	-76.018%
2025-04-08	2.9500	2.9500	2.5100	2.6100	-26.271%	20	16	-79.693%
2025-04-03	3.5400	3.5400	3.5400	3.5400	-30.588%	3	11	-85.028%
2024-12-03	5.1000	5.1000	5.1000	5.1000	+2.000%	1	8	-89.608%
2024-11-15	5.0000	5.0000	5.0000	5.0000	-5.660%	4	7	-89.400%
2024-11-13	5.3000	5.3000	5.3000	5.3000	-11.667%	2	5	-90.000%
2024-11-08	6.0000	6.0000	6.0000	6.0000	+17.647%	2	3	-91.167%
2024-11-07	5.1000	5.1000	5.1000	5.1000	0.000%	2	2	-89.608%