Dark

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

EOD

Aug 26, 2026

0.8000-11.111%(-0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.8000	0.8000	0.8000	0.8000	-11.111%	1	556	0.000%
2026-08-25	0.8000	0.9000	0.8000	0.9000	+50.000%	9	555	-11.111%
2026-08-24	0.6000	0.6000	0.6000	0.6000	-9.091%	1	556	+33.333%
2026-08-20	0.6600	0.6600	0.6600	0.6600	+10.000%	5	556	+21.212%
2026-08-18	0.6000	0.6000	0.6000	0.6000	-40.000%	1	553	+33.333%
2026-08-17	1.0000	1.0000	1.0000	1.0000	+12.360%	10	553	-20.000%
2026-08-14	0.8900	0.8900	0.8900	0.8900	+2.299%	3	543	-10.112%
2026-08-05	0.8600	0.8700	0.8600	0.8700	-24.348%	4	542	-8.046%
2026-07-30	1.1000	1.1500	1.1000	1.1500	+35.294%	4	541	-30.435%
2026-07-20	0.8500	0.8500	0.8500	0.8500	+28.788%	2	545	-5.882%
2026-07-14	0.7100	0.7100	0.6600	0.6600	+10.000%	2	545	+21.212%
2026-07-10	0.5700	0.6000	0.5700	0.6000	+13.208%	5	545	+33.333%
2026-07-09	0.5300	0.5300	0.5300	0.5300	-3.636%	1	541	+50.943%
2026-07-08	0.5500	0.5500	0.5500	0.5500	-8.333%	1	542	+45.455%
2026-07-06	0.6000	0.6000	0.6000	0.6000	-7.692%	2	541	+33.333%
2026-07-02	0.6500	0.6500	0.6500	0.6500	-16.667%	3	537	+23.077%
2026-06-25	0.7800	0.7800	0.7800	0.7800	0.000%	1	537	+2.564%
2026-06-23	0.8100	0.8100	0.7800	0.7800	-6.024%	3	536	+2.564%
2026-06-18	0.7400	0.8300	0.7400	0.8300	+12.162%	2	597	-3.614%
2026-06-17	0.7300	0.7400	0.7300	0.7400	-17.778%	100	597	+8.108%
2026-06-16	0.9000	0.9000	0.9000	0.9000	-12.621%	1	597	-11.111%
2026-06-10	1.0300	1.0300	1.0300	1.0300	-12.712%	1	596	-22.330%
2026-06-01	1.1800	1.1800	1.1800	1.1800	-5.600%	50	597	-32.203%
2026-05-28	1.2500	1.2500	1.2500	1.2500	-10.714%	25	547	-36.000%
2026-05-26	1.4000	1.4000	1.4000	1.4000	+9.375%	5	522	-42.857%
2026-05-21	1.2800	1.2800	1.2800	1.2800	-11.724%	15	527	-37.500%
2026-05-18	1.4500	1.4500	1.4500	1.4500	+3.571%	10	527	-44.828%
2026-05-15	1.3700	1.4000	1.3700	1.4000	+16.667%	11	512	-42.857%
2026-05-11	1.4200	1.4200	1.2000	1.2000	-14.894%	3	511	-33.333%
2026-05-07	1.4100	1.4100	1.4100	1.4100	-2.759%	3	510	-43.262%
2026-05-06	1.4100	1.5000	1.4100	1.4500	+3.571%	13	510	-44.828%
2026-05-04	1.4000	1.4000	1.4000	1.4000	+3.704%	1	507	-42.857%
2026-05-01	1.3500	1.3500	1.3500	1.3500	-6.897%	3	507	-40.741%
2026-04-30	1.4500	1.4500	1.4500	1.4500	+0.694%	57	507	-44.828%
2026-04-24	1.4400	1.4400	1.4400	1.4400	-10.000%	1	507	-44.444%
2026-04-23	1.6000	1.6000	1.6000	1.6000	0.000%	1	506	-50.000%
2026-04-22	1.6000	1.6000	1.6000	1.6000	+5.960%	2	505	-50.000%
2026-04-21	1.5100	1.5100	1.5100	1.5100	-1.307%	1	503	-47.020%
2026-04-20	1.5300	1.5300	1.5300	1.5300	-11.047%	1	503	-47.712%
2026-04-17	1.7200	1.7200	1.7200	1.7200	+22.857%	5	503	-53.488%
2026-04-14	1.4000	1.4000	1.4000	1.4000	-4.110%	1	500	-42.857%
2026-04-08	1.4600	1.4600	1.4600	1.4600	-11.515%	10	501	-45.205%
2026-04-07	1.3500	1.6500	1.3500	1.6500	+15.385%	2	496	-51.515%
2026-03-27	1.4300	1.4300	1.4300	1.4300	-10.625%	3	496	-44.056%
2026-03-26	1.6000	1.6000	1.6000	1.6000	-2.439%	5	497	-50.000%
2026-03-25	1.6400	1.6400	1.6400	1.6400	-13.684%	5	492	-51.220%
2026-03-19	1.9000	1.9000	1.9000	1.9000	+7.955%	5	487	-57.895%
2026-03-18	1.9200	1.9500	1.7600	1.7600	-15.385%	26	482	-54.545%
2026-03-17	2.4500	2.4500	2.0800	2.0800	-11.111%	25	466	-61.538%
2026-03-13	2.3400	2.3400	2.3400	2.3400	-4.490%	10	466	-65.812%
2026-03-12	2.4500	2.4500	2.4500	2.4500	+7.930%	1	456	-67.347%
2026-03-10	2.2700	2.2700	2.2700	2.2700	+6.573%	1	457	-64.758%
2026-03-06	2.0000	2.1300	2.0000	2.1300	-7.391%	15	462	-62.441%
2026-03-05	2.1500	2.3000	2.1500	2.3000	+2.222%	18	462	-65.217%
2026-03-04	2.2100	2.3500	2.2100	2.2500	-0.442%	88	447	-64.444%
2026-03-03	2.5500	2.5500	2.2600	2.2600	-11.024%	25	384	-64.602%
2026-03-02	2.6400	2.6400	2.4500	2.5400	-5.926%	61	387	-68.504%
2026-02-27	2.9000	2.9000	2.7000	2.7000	-6.897%	22	331	-70.370%
2026-02-26	2.9000	2.9000	2.9000	2.9000	+6.227%	3	346	-72.414%
2026-02-25	2.7000	2.7300	2.7000	2.7300	-14.688%	11	351	-70.696%
2026-02-24	3.2000	3.2000	3.2000	3.2000	+3.560%	1	351	-75.000%
2026-02-23	3.8900	3.8900	3.0900	3.0900	-4.923%	4	352	-74.110%
2026-02-20	3.2800	3.6500	3.2500	3.2500	+19.048%	56	351	-75.385%
2026-02-13	2.7000	2.7300	2.6900	2.7300	+9.200%	31	355	-70.696%
2026-02-12	3.0000	3.0000	1.9000	2.5000	+11.111%	136	355	-68.000%
2026-02-11	1.9000	2.7600	1.9000	2.2500	-67.857%	139	234	-64.444%
2026-02-10	6.5000	7.0000	6.5000	7.0000	+16.473%	15	116	-88.571%
2026-02-05	6.0100	6.0100	6.0100	6.0100	+3.621%	1	122	-86.689%
2026-02-03	5.8000	5.8000	5.8000	5.8000	+0.694%	1	122	-86.207%
2026-01-20	5.7600	5.7600	5.7600	5.7600	-10.000%	1	123	-86.111%
2026-01-14	6.4000	6.4000	6.4000	6.4000	+0.629%	1	123	-87.500%
2026-01-12	6.3600	6.3600	6.3600	6.3600	+7.797%	10	123	-87.421%
2026-01-06	5.7500	5.9000	5.7500	5.9000	+30.243%	2	123	-86.441%
2026-01-02	4.5300	4.5300	4.5300	4.5300	-16.111%	5	124	-82.340%
2025-12-18	5.4000	5.4000	5.4000	5.4000	-12.903%	1	129	-85.185%
2025-12-05	6.2000	6.2000	6.2000	6.2000	0.000%	1	130	-87.097%
2025-12-04	6.2000	6.2000	6.2000	6.2000	-0.958%	1	131	-87.097%
2025-12-01	6.1000	6.2700	6.1000	6.2600	+4.333%	20	132	-87.220%
2025-11-28	6.0000	6.0000	6.0000	6.0000	-6.977%	10	152	-86.667%
2025-11-26	6.3400	6.4500	5.0000	6.4500	+9.322%	30	171	-87.597%
2025-11-25	5.3000	5.9000	5.3000	5.9000	+9.259%	13	171	-86.441%
2025-11-24	5.4000	5.4000	5.4000	5.4000	+1.887%	1	175	-85.185%
2025-11-21	4.8400	5.3000	4.8400	5.3000	+17.778%	15	176	-84.906%
2025-11-20	4.5600	4.5600	4.5000	4.5000	+4.651%	2	188	-82.222%
2025-11-18	4.3000	4.3000	4.3000	4.3000	-2.273%	1	190	-81.395%
2025-11-17	4.7400	4.7400	4.4000	4.4000	-12.000%	2	190	-81.818%
2025-11-12	5.0000	5.0000	5.0000	5.0000	+4.167%	1	191	-84.000%
2025-11-11	4.8000	4.8000	4.8000	4.8000	+6.667%	1	192	-83.333%
2025-11-06	4.5200	4.5200	4.5000	4.5000	+7.143%	3	193	-82.222%
2025-10-28	4.6000	4.6000	4.2000	4.2000	-6.667%	7	196	-80.952%
2025-10-27	4.6100	4.6100	4.5000	4.5000	-3.226%	2	195	-82.222%
2025-10-23	4.6500	4.6500	4.6500	4.6500	+19.231%	1	195	-82.796%
2025-10-22	3.5000	4.5000	3.5000	3.9000	-10.345%	16	195	-79.487%
2025-10-21	4.5000	4.5000	4.1700	4.3500	+27.941%	39	194	-81.609%
2025-10-14	3.4000	3.4000	3.4000	3.4000	-2.017%	12	159	-76.471%
2025-10-10	3.4700	3.4700	3.4700	3.4700	-9.635%	2	147	-76.945%
2025-10-09	3.9000	3.9000	3.8400	3.8400	-7.246%	10	148	-79.167%
2025-10-06	3.7900	4.1400	3.7900	4.1400	+20.000%	53	144	-80.676%
2025-10-03	3.4500	3.4500	3.4500	3.4500	+9.873%	5	170	-76.812%
2025-10-02	3.1400	3.1400	3.1400	3.1400	-1.875%	5	165	-74.522%
2025-10-01	3.2000	3.2000	3.2000	3.2000	+9.966%	15	160	-75.000%
2025-09-26	2.8000	2.9200	2.8000	2.9100	+2.827%	36	145	-72.509%
2025-09-25	2.9400	2.9400	2.8300	2.8300	-5.351%	10	125	-71.731%
2025-09-24	2.9900	2.9900	2.9900	2.9900	-0.333%	5	115	-73.244%
2025-09-19	3.0000	3.0000	3.0000	3.0000	-5.063%	1	110	-73.333%
2025-09-18	3.1400	3.1600	3.1400	3.1600	-9.714%	50	111	-74.684%
2025-09-16	3.5000	3.5000	3.5000	3.5000	-10.941%	1	71	-77.143%
2025-09-08	3.9300	3.9300	3.9300	3.9300	-1.750%	3	70	-79.644%
2025-09-04	4.0000	4.0000	4.0000	4.0000	+2.564%	10	67	-80.000%
2025-09-03	3.9000	3.9000	3.9000	3.9000	+5.405%	10	77	-79.487%
2025-09-02	3.7000	3.7000	3.7000	3.7000	-3.896%	2	86	-78.378%
2025-08-29	3.8500	3.8500	3.8500	3.8500	-2.036%	4	83	-79.221%
2025-08-28	3.9300	3.9300	3.9300	3.9300	-6.872%	1	83	-79.644%
2025-08-27	4.2200	4.2200	4.2200	4.2200	+2.927%	10	82	-81.043%
2025-08-26	4.1000	4.1000	4.1000	4.1000	+11.717%	1	82	-80.488%
2025-08-20	3.6700	3.6700	3.6700	3.6700	-5.168%	5	82	-78.202%
2025-08-13	3.8700	3.8700	3.8400	3.8700	+4.595%	6	77	-79.328%
2025-08-12	3.7000	3.7000	3.7000	3.7000	+11.446%	4	71	-78.378%
2025-08-11	3.4700	3.4700	3.3200	3.3200	+3.750%	2	69	-75.904%
2025-08-08	3.2000	3.2000	3.2000	3.2000	-5.882%	1	69	-75.000%
2025-08-06	3.3500	3.4000	3.3000	3.4000	+7.937%	7	69	-76.471%
2025-08-05	3.1800	3.1800	3.1500	3.1500	-1.563%	2	69	-74.603%
2025-08-04	3.2000	3.2000	3.2000	3.2000	-0.929%	6	69	-75.000%
2025-07-31	3.3000	3.3000	3.1100	3.2300	-5.000%	7	69	-75.232%
2025-07-30	3.3600	3.4000	3.2900	3.4000	0.000%	5	69	-76.471%
2025-07-29	3.5200	3.6100	3.4000	3.4000	-7.104%	4	69	-76.471%
2025-07-28	3.5500	3.7000	3.5100	3.6600	+4.571%	43	69	-78.142%
2025-07-25	3.2300	3.5000	3.1800	3.5000	+10.410%	11	85	-77.143%
2025-07-24	4.0000	4.0000	3.0700	3.1700	-43.894%	62	85	-74.763%
2025-07-23	5.6500	5.6500	5.6500	5.6500	-3.087%	8	32	-85.841%
2025-07-02	5.7100	5.9800	5.7100	5.8300	+1.568%	3	24	-86.278%
2025-07-01	5.4900	5.7400	5.4900	5.7400	+7.090%	2	23	-86.063%
2025-06-30	5.2100	5.3600	5.2100	5.3600	+1.515%	4	23	-85.075%
2025-06-27	5.2300	5.2800	5.1300	5.2800	+5.600%	3	21	-84.848%
2025-06-26	5.0000	5.0000	5.0000	5.0000	+0.200%	1	21	-84.000%
2025-06-25	4.8100	4.9900	4.8100	4.9900	+4.612%	2	21	-83.968%
2025-06-23	4.6300	4.7700	4.6300	4.7700	-1.649%	2	21	-83.229%
2025-06-20	4.6200	4.8500	4.6200	4.8500	-4.339%	4	21	-83.505%
2025-06-18	4.8200	5.0700	4.8200	5.0700	+4.107%	2	21	-84.221%
2025-06-17	4.6500	4.8700	4.6500	4.8700	-2.209%	2	21	-83.573%
2025-06-13	4.7300	4.9800	4.7300	4.9800	-5.860%	4	21	-83.936%
2025-06-12	5.0200	5.2900	5.0200	5.2900	+0.189%	2	21	-84.877%
2025-06-11	5.0200	5.2800	5.0200	5.2800	+3.529%	2	21	-84.848%
2025-06-10	5.1000	5.1700	5.1000	5.1000	+2.410%	3	21	-84.314%
2025-06-09	4.8100	4.9800	4.8100	4.9800	+4.403%	2	20	-83.936%
2025-06-06	4.6500	4.7700	4.6500	4.7700	+1.706%	4	20	-83.229%
2025-06-05	4.4400	4.7000	4.4400	4.6900	-7.677%	3	20	-82.942%
2025-05-30	4.8100	5.0800	4.8100	5.0800	-1.931%	4	20	-84.252%
2025-05-29	5.0100	5.1800	5.0100	5.1800	+0.388%	2	20	-84.556%
2025-05-28	5.0300	5.1600	5.0300	5.1600	-0.769%	2	20	-84.496%
2025-05-27	5.1100	5.2900	5.1100	5.2000	+2.564%	3	20	-84.615%
2025-05-23	4.9200	5.0700	4.9200	5.0700	-4.699%	4	20	-84.221%
2025-05-22	5.0500	5.3200	5.0500	5.3200	-9.524%	2	20	-84.962%
2025-05-19	5.7100	5.8800	5.7100	5.8800	-0.170%	2	20	-86.395%
2025-05-16	5.7200	5.8900	5.7200	5.8900	+6.126%	4	20	-86.418%
2025-05-14	5.3300	5.5500	5.3300	5.5500	+6.936%	2	20	-85.586%
2025-05-13	5.0400	5.1900	5.0400	5.1900	+3.800%	2	20	-84.586%
2025-05-12	4.7100	5.4000	4.7100	5.0000	+35.135%	4	20	-84.000%
2025-05-09	3.7600	3.8700	3.7000	3.7000	+7.872%	24	21	-78.378%
2025-05-06	3.4300	3.4300	3.4300	3.4300	+5.215%	1	26	-76.676%
2025-05-02	2.9700	3.2600	2.9700	3.2600	+6.885%	24	25	-75.460%
2025-05-01	2.9400	3.0500	2.9400	3.0500	+5.903%	2	15	-73.770%
2025-04-30	2.7600	2.8800	2.7600	2.8800	-1.706%	2	15	-72.222%
2025-04-29	2.8200	2.9300	2.8200	2.9300	+1.384%	2	15	-72.696%
2025-04-28	2.7200	2.8900	2.7200	2.8900	0.000%	2	15	-72.318%
2025-04-25	2.7600	2.8900	2.7600	2.8900	-1.701%	20	15	-72.318%
2025-04-24	2.8700	2.9900	2.8600	2.9400	+7.299%	10	15	-72.789%
2025-04-23	2.6100	2.7400	2.6100	2.7400	-3.521%	12	15	-70.803%
2025-04-14	2.7600	2.8900	2.7600	2.8400	+13.147%	6	15	-71.831%
2025-04-11	2.2700	2.5100	2.2700	2.5100	+13.575%	8	15	-68.127%
2025-04-09	2.0200	2.2100	2.0200	2.2100	-15.326%	2	15	-63.801%
2025-04-08	2.9500	2.9500	2.5100	2.6100	-26.271%	20	16	-69.349%
2025-04-03	3.5400	3.5400	3.5400	3.5400	-30.588%	3	11	-77.401%
2024-12-03	5.1000	5.1000	5.1000	5.1000	+2.000%	1	8	-84.314%
2024-11-15	5.0000	5.0000	5.0000	5.0000	-5.660%	4	7	-84.000%
2024-11-13	5.3000	5.3000	5.3000	5.3000	-11.667%	2	5	-84.906%
2024-11-08	6.0000	6.0000	6.0000	6.0000	+17.647%	2	3	-86.667%
2024-11-07	5.1000	5.1000	5.1000	5.1000	0.000%	2	2	-84.314%