Dark

MAT20270115C20
MAT Jan 15 2027 20.00 Call (MAT270115C00020000)
option OPRA

EOD

Aug 20, 2026

0.0500-87.500%(-0.3500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0500	0.0500	0.0500	0.0500	-87.500%	1	1,869	0.000%
2026-08-11	0.4000	0.4000	0.4000	0.4000	+14.286%	1	1,869	-87.500%
2026-08-06	0.3500	0.3500	0.3500	0.3500	0.000%	1	1,868	-85.714%
2026-08-05	0.4000	0.4000	0.3500	0.3500	-12.500%	1,011	1,867	-85.714%
2026-07-31	0.4000	0.4000	0.4000	0.4000	-20.000%	1	867	-87.500%
2026-07-30	0.5000	0.5000	0.5000	0.5000	-7.407%	30	867	-90.000%
2026-07-28	0.4900	0.5400	0.4900	0.5400	+42.105%	2	867	-90.741%
2026-07-16	0.3600	0.3800	0.3600	0.3800	+11.765%	26	869	-86.842%
2026-07-15	0.2200	0.3400	0.2000	0.3400	+9.677%	106	878	-85.294%
2026-07-13	0.3500	0.3500	0.3100	0.3100	+55.000%	2	879	-83.871%
2026-07-10	0.2000	0.2000	0.2000	0.2000	+33.333%	1	879	-75.000%
2026-07-08	0.1500	0.1500	0.1500	0.1500	-40.000%	1	880	-66.667%
2026-07-07	0.2600	0.2600	0.2500	0.2500	0.000%	25	880	-80.000%
2026-07-06	0.2500	0.2500	0.2500	0.2500	-16.667%	500	861	-80.000%
2026-07-02	0.3000	0.3000	0.3000	0.3000	0.000%	1	364	-83.333%
2026-06-30	0.3000	0.3000	0.3000	0.3000	-18.919%	10	364	-83.333%
2026-06-29	0.3700	0.3700	0.3700	0.3700	0.000%	3	354	-86.486%
2026-06-17	0.4200	0.4200	0.3700	0.3700	-47.143%	32	323	-86.486%
2026-06-10	0.7000	0.7000	0.7000	0.7000	+40.000%	1	323	-92.857%
2026-06-05	0.5000	0.5000	0.5000	0.5000	0.000%	1	322	-90.000%
2026-06-04	0.2000	0.5000	0.2000	0.5000	-24.242%	2	322	-90.000%
2026-06-01	0.6600	0.6600	0.6600	0.6600	+1.538%	8	322	-92.424%
2026-05-29	0.6500	0.6500	0.6500	0.6500	-10.959%	40	314	-92.308%
2026-05-27	0.8500	0.8500	0.7300	0.7300	-3.947%	4	314	-93.151%
2026-05-26	0.7600	0.7600	0.7600	0.7600	+8.571%	3	317	-93.421%
2026-05-18	0.7000	0.7000	0.7000	0.7000	-12.500%	2	314	-92.857%
2026-04-30	0.6000	0.8000	0.4500	0.8000	0.000%	21	316	-93.750%
2026-04-28	0.8000	0.8000	0.8000	0.8000	0.000%	20	327	-93.750%
2026-04-23	0.8000	0.8000	0.8000	0.8000	-5.882%	3	307	-93.750%
2026-04-22	0.6700	0.8500	0.6700	0.8500	+21.429%	8	307	-94.118%
2026-04-21	0.7000	0.7000	0.7000	0.7000	-26.316%	2	302	-92.857%
2026-04-17	0.9200	0.9500	0.9200	0.9500	+35.714%	2	303	-94.737%
2026-04-13	0.7000	0.7000	0.7000	0.7000	+7.692%	1	303	-92.857%
2026-04-07	0.7500	0.7500	0.6500	0.6500	0.000%	8	302	-92.308%
2026-04-06	0.7800	0.7800	0.6500	0.6500	-13.333%	3	295	-92.308%
2026-04-01	0.7500	0.7500	0.7500	0.7500	-7.407%	10	295	-93.333%
2026-03-26	0.8100	0.8100	0.8100	0.8100	-10.000%	4	305	-93.827%
2026-03-25	0.8500	0.9000	0.8500	0.9000	-3.226%	4	305	-94.444%
2026-03-23	0.8600	0.9800	0.5800	0.9300	-25.600%	10	304	-94.624%
2026-03-17	1.2500	1.2500	1.2500	1.2500	+8.696%	1	298	-96.000%
2026-03-16	1.2000	1.2000	1.1500	1.1500	-17.857%	2	299	-95.652%
2026-03-12	1.4000	1.4000	1.4000	1.4000	+21.739%	15	300	-96.429%
2026-03-09	1.1500	1.1500	1.1500	1.1500	-20.690%	1	285	-95.652%
2026-03-02	1.3500	1.4500	1.3500	1.4500	-24.084%	21	286	-96.552%
2026-02-24	1.9100	1.9100	1.9100	1.9100	+3.243%	1	297	-97.382%
2026-02-23	1.8100	1.8500	1.7500	1.8500	-9.756%	55	298	-97.297%
2026-02-20	2.1500	2.3500	1.9000	2.0500	+6.771%	47	353	-97.561%
2026-02-19	2.1000	2.1000	1.9200	1.9200	-1.538%	4	396	-97.396%
2026-02-18	2.0000	2.0000	1.8200	1.9500	-2.500%	12	398	-97.436%
2026-02-17	1.8100	2.0000	1.7100	2.0000	+16.279%	10	409	-97.500%
2026-02-13	1.5000	1.7200	1.5000	1.7200	+37.600%	15	411	-97.093%
2026-02-12	1.6500	1.6500	1.2500	1.2500	-10.714%	19	411	-96.000%
2026-02-11	2.5000	2.5000	1.2000	1.4000	-68.109%	246	402	-96.429%
2026-02-10	4.5000	4.5900	4.3900	4.3900	+2.093%	3	176	-98.861%
2026-02-03	4.3000	4.3000	4.3000	4.3000	+16.216%	1	178	-98.837%
2026-01-29	3.5000	3.7000	3.5000	3.7000	+2.778%	2	177	-98.649%
2026-01-23	3.6000	3.6000	3.6000	3.6000	-10.000%	1	178	-98.611%
2026-01-16	4.0000	4.0000	4.0000	4.0000	-11.700%	5	176	-98.750%
2026-01-15	4.5300	4.5300	4.5300	4.5300	+9.157%	1	176	-98.896%
2026-01-14	4.5000	4.5000	4.1500	4.1500	-7.778%	31	177	-98.795%
2026-01-13	4.5000	4.5000	4.5000	4.5000	-2.174%	6	168	-98.889%
2026-01-12	4.6000	4.6000	4.6000	4.6000	+2.450%	1	168	-98.913%
2026-01-09	4.4900	4.4900	4.4900	4.4900	-4.468%	4	167	-98.886%
2026-01-08	4.6700	4.7000	4.6700	4.7000	+9.302%	15	166	-98.936%
2026-01-07	4.3000	4.3000	4.3000	4.3000	+22.159%	2	173	-98.837%
2026-01-06	3.0000	3.5200	3.0000	3.5200	+0.571%	18	173	-98.580%
2025-12-19	3.5000	3.5000	3.5000	3.5000	-14.634%	1	188	-98.571%
2025-12-11	4.1000	4.1000	4.1000	4.1000	+10.811%	2	187	-98.780%
2025-12-08	3.7000	3.7000	3.7000	3.7000	0.000%	1	188	-98.649%
2025-12-03	3.7000	3.7000	3.7000	3.7000	-5.128%	1	188	-98.649%
2025-12-02	3.9000	3.9000	3.9000	3.9000	-7.143%	9	188	-98.718%
2025-11-26	4.2000	4.2000	4.2000	4.2000	+7.692%	11	199	-98.810%
2025-11-05	3.9000	3.9000	3.9000	3.9000	+54.150%	1	199	-98.718%
2025-11-03	2.5300	2.5300	2.5300	2.5300	-19.683%	3	199	-98.024%
2025-10-29	3.1600	3.1600	3.1500	3.1500	+5.000%	3	199	-98.413%
2025-10-28	3.0000	3.0000	3.0000	3.0000	+71.429%	3	199	-98.333%
2025-10-24	1.7500	1.7500	1.7500	1.7500	-30.000%	1	196	-97.143%
2025-10-16	2.5000	2.5000	2.5000	2.5000	+9.649%	19	197	-98.000%
2025-10-09	2.3300	2.3300	2.2800	2.2800	+20.000%	150	178	-97.807%
2025-10-02	1.7500	1.9000	1.7500	1.9000	+11.765%	27	263	-97.368%
2025-09-29	1.7000	1.7000	1.7000	1.7000	-8.108%	5	236	-97.059%
2025-09-16	1.8500	1.8500	1.8500	1.8500	-25.403%	1	236	-97.297%
2025-09-09	2.4800	2.4800	2.4800	2.4800	+4.202%	1	237	-97.984%
2025-09-03	2.3800	2.3800	2.3800	2.3800	-9.506%	1	237	-97.899%
2025-08-27	2.6300	2.6300	2.6300	2.6300	-19.325%	1	237	-98.099%
2025-08-14	2.4100	3.2600	2.4100	3.2600	+68.912%	3	237	-98.466%
2025-08-05	1.9300	1.9300	1.9300	1.9300	-2.030%	1	237	-97.409%
2025-07-31	1.9500	1.9700	1.8900	1.9700	-12.054%	3	238	-97.462%
2025-07-29	2.1900	2.2400	2.1900	2.2400	+17.895%	2	237	-97.768%
2025-07-24	2.3300	2.3300	1.8500	1.9000	-49.062%	52	236	-97.368%
2025-07-23	3.5700	3.7300	3.5700	3.7300	0.000%	2	186	-98.660%
2025-07-22	3.6200	3.7300	3.6200	3.7300	+5.070%	2	186	-98.660%
2025-07-21	3.4500	3.5500	3.4500	3.5500	+9.907%	3	185	-98.592%
2025-07-18	3.1400	3.2300	3.1400	3.2300	-7.184%	2	186	-98.452%
2025-07-17	3.3700	3.4800	3.3700	3.4800	+2.959%	2	186	-98.563%
2025-07-16	3.5000	3.5000	3.2700	3.3800	-4.789%	10	186	-98.521%
2025-07-15	3.4800	3.5500	3.4800	3.5500	-4.826%	2	180	-98.592%
2025-07-14	3.6000	3.8000	3.5600	3.7300	-9.024%	18	180	-98.660%
2025-07-10	3.9200	4.1000	3.9200	4.1000	-0.243%	3	164	-98.780%
2025-07-02	3.9500	4.1100	3.9500	4.1100	+4.580%	2	164	-98.783%
2025-07-01	3.7400	3.9300	3.7400	3.9300	+7.084%	2	164	-98.728%
2025-06-30	3.5100	3.6700	3.5100	3.6700	+2.228%	2	164	-98.638%
2025-06-27	3.4500	3.5900	3.4500	3.5900	+5.900%	2	164	-98.607%
2025-06-25	3.1900	3.3900	3.1900	3.3900	+0.296%	2	164	-98.525%
2025-06-18	3.2600	3.3800	3.2600	3.3800	+1.198%	2	164	-98.521%
2025-06-17	3.0700	3.3400	3.0700	3.3400	-0.299%	2	164	-98.503%
2025-06-13	3.1900	3.3500	3.1900	3.3500	-6.425%	4	164	-98.507%
2025-06-12	3.4100	3.5800	3.4100	3.5800	+0.280%	2	164	-98.603%
2025-06-11	3.4600	3.5700	3.4600	3.5700	-0.557%	2	164	-98.599%
2025-06-10	3.3400	3.5900	3.3400	3.5900	+6.213%	2	164	-98.607%
2025-06-09	3.2100	3.3800	3.2100	3.3800	+3.681%	2	164	-98.521%
2025-06-06	3.0500	3.2600	3.0500	3.2600	+5.502%	4	164	-98.466%
2025-06-05	2.9500	3.0900	2.9500	3.0900	-2.830%	2	164	-98.382%
2025-06-03	2.7600	3.1800	2.7600	3.1800	+3.247%	7	164	-98.428%
2025-06-02	2.8600	3.0800	2.8600	3.0800	-8.605%	2	169	-98.377%
2025-05-30	3.2500	3.3700	3.2500	3.3700	-5.070%	4	169	-98.516%
2025-05-29	3.4200	3.5500	3.4200	3.5500	-0.281%	2	169	-98.592%
2025-05-28	3.4400	3.5600	3.4400	3.5600	-3.784%	2	169	-98.596%
2025-05-27	3.4300	3.7000	3.4300	3.7000	+6.628%	2	169	-98.649%
2025-05-23	3.3200	3.4700	3.3200	3.4700	-2.528%	4	169	-98.559%
2025-05-22	3.4100	3.5600	3.4100	3.5600	-12.958%	2	169	-98.596%
2025-05-20	3.9200	4.0900	3.9200	4.0900	-1.918%	2	169	-98.778%
2025-05-19	4.0100	4.1700	4.0100	4.1700	+7.198%	2	169	-98.801%
2025-05-14	3.7100	3.8900	3.7000	3.8900	+7.163%	7	169	-98.715%
2025-05-13	3.6300	3.6300	3.6300	3.6300	+7.396%	5	169	-98.623%
2025-05-12	3.1200	3.3800	3.1200	3.3800	+43.830%	2	164	-98.521%
2025-05-07	2.3500	2.3500	2.3500	2.3500	+14.078%	8	164	-97.872%
2025-05-05	1.9800	2.0600	1.9800	2.0600	+8.421%	101	156	-97.573%
2025-05-02	1.8300	1.9000	1.8300	1.9000	+2.151%	4	55	-97.368%
2025-05-01	1.7600	1.8600	1.7600	1.8600	+5.085%	2	55	-97.312%
2025-04-30	1.6600	1.7700	1.6600	1.7700	-1.117%	2	55	-97.175%
2025-04-29	1.7300	1.7900	1.7300	1.7900	+0.562%	2	55	-97.207%
2025-04-28	1.6200	1.7800	1.6200	1.7800	+27.143%	2	55	-97.191%
2025-04-21	1.3500	1.4000	1.3500	1.4000	-9.677%	7	55	-96.429%
2025-04-11	1.5000	1.5500	1.5000	1.5500	+6.897%	20	50	-96.774%
2025-04-10	1.4500	1.4500	1.4500	1.4500	-23.684%	5	42	-96.552%
2025-04-09	1.3000	1.9000	1.2500	1.9000	+21.019%	6	41	-97.368%
2025-04-08	1.7000	1.7000	1.5700	1.5700	-53.824%	3	42	-96.815%
2025-03-28	3.4000	3.4000	3.4000	3.4000	-10.526%	50	39	-98.529%
2025-03-25	3.8000	3.8000	3.8000	3.8000	-22.607%	4	14	-98.684%
2025-02-06	4.9000	4.9100	4.9000	4.9100	+4.468%	3	10	-98.982%
2025-02-05	4.6000	4.7700	4.6000	4.7000	+73.432%	9	12	-98.936%
2025-02-03	2.7500	2.7500	2.7100	2.7100	-4.912%	2	11	-98.155%
2025-01-22	2.8500	2.8500	2.8500	2.8500	-1.724%	1	11	-98.246%
2025-01-21	2.9000	2.9000	2.9000	2.9000	+2.113%	1	9	-98.276%
2025-01-15	2.8800	2.8800	2.8400	2.8400	-30.732%	2	9	-98.239%
2024-12-09	4.1000	4.1000	4.1000	4.1000	-8.889%	1	7	-98.780%
2024-11-13	4.5000	4.5000	4.5000	4.5000	+8.696%	1	6	-98.889%
2024-10-15	4.1400	4.1400	4.1400	4.1400	0.000%	5	5	-98.792%