Dark

MAT20270115C22
MAT Jan 15 2027 22.00 Call (MAT270115C00022000)
option OPRA

Inactive

Jun 30, 2026

0.2500+25.000%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.2500	0.2500	0.2500	0.2500	+25.000%	1	407	0.000%
2026-06-29	0.4000	0.4000	0.2000	0.2000	-20.000%	4	406	+25.000%
2026-06-22	0.2500	0.2500	0.2500	0.2500	-28.571%	1	410	0.000%
2026-06-16	0.3500	0.3500	0.3500	0.3500	+16.667%	7	410	-28.571%
2026-06-11	0.4500	0.4500	0.3000	0.3000	-14.286%	3	410	-16.667%
2026-06-09	0.3500	0.3500	0.3500	0.3500	-12.500%	2	410	-28.571%
2026-06-02	0.4000	0.4000	0.4000	0.4000	-9.091%	20	408	-37.500%
2026-05-27	0.4500	0.4500	0.4400	0.4400	-8.333%	2	408	-43.182%
2026-05-26	0.4800	0.4800	0.4800	0.4800	+6.667%	1	408	-47.917%
2026-04-29	0.5500	0.5500	0.4500	0.4500	-10.000%	10	407	-44.444%
2026-04-27	0.5500	0.5500	0.5000	0.5000	-1.961%	19	416	-50.000%
2026-04-24	0.5100	0.5100	0.5100	0.5100	+2.000%	6	397	-50.980%
2026-04-23	0.5000	0.5000	0.5000	0.5000	0.000%	1	394	-50.000%
2026-04-20	0.5200	0.5200	0.5000	0.5000	0.000%	12	394	-50.000%
2026-03-23	0.3000	0.5000	0.3000	0.5000	-23.077%	11	393	-50.000%
2026-03-20	0.6500	0.6500	0.6500	0.6500	0.000%	1	383	-61.538%
2026-03-19	0.6500	0.6500	0.6500	0.6500	-7.143%	1	383	-61.538%
2026-03-18	0.7000	0.7000	0.7000	0.7000	-23.913%	16	382	-64.286%
2026-03-12	0.9200	0.9200	0.9200	0.9200	+53.333%	1	398	-72.826%
2026-03-09	0.6000	0.6000	0.6000	0.6000	-32.584%	2	397	-58.333%
2026-03-06	0.8900	0.8900	0.8900	0.8900	-28.800%	2	397	-71.910%
2026-02-26	1.2500	1.2500	1.2500	1.2500	-16.667%	1	395	-80.000%
2026-02-24	1.5000	1.5000	1.5000	1.5000	+15.385%	4	395	-83.333%
2026-02-20	1.3000	1.3000	1.3000	1.3000	-13.333%	8	395	-80.769%
2026-02-18	1.5000	1.5000	1.5000	1.5000	+3.448%	1	395	-83.333%
2026-02-17	1.3000	1.4500	1.3000	1.4500	+107.143%	372	396	-82.759%
2026-02-12	0.7000	0.7000	0.7000	0.7000	-30.000%	16	527	-64.286%
2026-02-11	0.8500	1.2000	0.8500	1.0000	-73.333%	428	527	-75.000%
2026-02-10	3.4500	3.7500	3.4500	3.7500	+29.310%	13	205	-93.333%
2026-02-09	2.9000	2.9000	2.9000	2.9000	+18.367%	11	195	-91.379%
2026-01-27	2.4500	2.4500	2.4500	2.4500	-7.547%	1	195	-89.796%
2026-01-23	2.6500	2.6500	2.6500	2.6500	-7.018%	11	195	-90.566%
2026-01-22	2.8500	2.8500	2.8500	2.8500	+9.615%	1	184	-91.228%
2026-01-20	2.6500	2.6500	2.6000	2.6000	-19.255%	38	184	-90.385%
2026-01-16	3.3700	3.3700	3.2200	3.2200	-1.227%	2	182	-92.236%
2026-01-15	3.1500	3.2600	3.1500	3.2600	+5.161%	3	182	-92.331%
2026-01-14	3.1000	3.1000	3.1000	3.1000	-16.216%	10	182	-91.935%
2026-01-08	3.7000	3.7000	3.7000	3.7000	+23.333%	5	182	-93.243%
2026-01-07	3.0000	3.0000	3.0000	3.0000	+4.530%	20	177	-91.667%
2026-01-06	2.6900	2.8700	2.6900	2.8700	+13.439%	3	157	-91.289%
2026-01-05	2.5300	2.5300	2.5300	2.5300	-20.938%	5	154	-90.119%
2025-12-05	3.2000	3.2000	3.2000	3.2000	0.000%	3	154	-92.188%
2025-12-03	3.2000	3.2000	3.2000	3.2000	0.000%	3	151	-92.188%
2025-12-01	2.0000	3.2700	2.0000	3.2000	+11.498%	44	151	-92.188%
2025-11-24	2.8800	2.8800	2.8700	2.8700	+19.583%	2	137	-91.289%
2025-11-13	2.4000	2.4000	2.4000	2.4000	+29.032%	1	137	-89.583%
2025-10-22	1.8600	1.8600	1.8600	1.8600	-1.064%	1	138	-86.559%
2025-10-21	1.8800	1.8800	1.8800	1.8800	-0.529%	1	139	-86.702%
2025-10-17	1.9000	1.9000	1.8900	1.8900	+18.125%	4	140	-86.772%
2025-10-10	1.6000	1.6000	1.6000	1.6000	-4.192%	1	140	-84.375%
2025-10-06	1.6700	1.6700	1.6700	1.6700	+34.677%	2	139	-85.030%
2025-10-02	1.2400	1.2400	1.2400	1.2400	+22.772%	5	139	-79.839%
2025-09-30	1.0100	1.0100	1.0100	1.0100	-12.174%	4	134	-75.248%
2025-09-29	1.0900	1.1500	1.0900	1.1500	+5.505%	52	130	-78.261%
2025-09-26	1.0900	1.0900	1.0900	1.0900	-4.386%	2	78	-77.064%
2025-09-25	1.1400	1.1400	1.1400	1.1400	-1.724%	4	76	-78.070%
2025-09-24	1.0500	1.1600	1.0500	1.1600	-7.937%	9	75	-78.448%
2025-09-16	1.2600	1.2600	1.2600	1.2600	-23.636%	1	75	-80.159%
2025-09-11	1.6500	1.6500	1.6500	1.6500	-0.602%	1	75	-84.848%
2025-09-09	1.7000	1.7000	1.6600	1.6600	+5.732%	7	74	-84.940%
2025-08-20	1.5100	1.5700	1.5100	1.5700	-11.299%	4	68	-84.076%
2025-08-15	1.7100	1.7700	1.7100	1.7700	+2.312%	2	70	-85.876%
2025-08-14	1.7300	1.7300	1.7300	1.7300	+22.695%	5	70	-85.549%
2025-08-06	1.4100	1.4100	1.4100	1.4100	+4.444%	1	69	-82.270%
2025-08-04	1.3500	1.3500	1.3500	1.3500	0.000%	11	69	-81.481%
2025-07-31	1.2600	1.3500	1.2600	1.3500	-14.013%	2	69	-81.481%
2025-07-29	1.4800	1.5700	1.4800	1.5700	-1.258%	2	70	-84.076%
2025-07-28	1.4800	1.5900	1.4800	1.5900	+12.766%	2	70	-84.277%
2025-07-25	1.3400	1.4100	1.3400	1.4100	+15.574%	2	70	-82.270%
2025-07-24	1.8700	1.8700	1.2200	1.2200	-55.636%	6	71	-79.508%
2025-07-23	2.6600	2.7500	2.6600	2.7500	-1.434%	3	67	-90.909%
2025-07-22	2.6800	2.7900	2.6800	2.7900	+17.227%	2	66	-91.039%
2025-07-18	2.2800	2.3800	2.2800	2.3800	-7.752%	2	67	-89.496%
2025-07-17	2.4700	2.5800	2.4700	2.5800	+3.614%	2	68	-90.310%
2025-07-16	2.4000	2.4900	2.4000	2.4900	-8.456%	2	69	-89.960%
2025-07-14	2.6600	2.7200	2.6600	2.7200	-11.111%	2	70	-90.809%
2025-07-01	2.9100	3.0600	2.9100	3.0600	+10.072%	2	70	-91.830%
2025-06-30	2.5800	2.7800	2.5800	2.7800	+3.731%	2	70	-91.007%
2025-06-27	2.5700	2.6800	2.5700	2.6800	+11.667%	2	70	-90.672%
2025-06-25	2.4000	2.5300	2.4000	2.4000	-2.439%	4	70	-89.583%
2025-06-18	2.4000	2.5500	2.4000	2.4600	+3.361%	3	69	-89.837%
2025-06-17	2.2800	2.4400	2.2800	2.3800	-5.179%	3	69	-89.496%
2025-06-13	2.3500	2.5100	2.3500	2.5100	-8.059%	4	69	-90.040%
2025-06-12	2.5500	2.7300	2.5500	2.7300	+3.409%	2	69	-90.842%
2025-06-10	2.5500	2.6400	2.4900	2.6400	+6.883%	3	69	-90.530%
2025-06-09	2.3400	2.4700	2.3400	2.4700	+3.347%	2	69	-89.879%
2025-06-06	2.2500	2.3900	2.2500	2.3900	+1.702%	4	69	-89.540%
2025-06-05	2.2100	2.3500	2.2100	2.3500	+5.856%	2	69	-89.362%
2025-06-03	2.0400	2.2200	2.0400	2.2200	-0.893%	2	69	-88.739%
2025-06-02	2.1100	2.2400	2.1100	2.2400	-11.462%	2	69	-88.839%
2025-05-30	2.4300	2.5300	2.4300	2.5300	-5.597%	4	69	-90.119%
2025-05-29	2.5200	2.6800	2.5200	2.6800	+0.375%	2	69	-90.672%
2025-05-28	2.5100	2.6700	2.5100	2.6700	-2.198%	2	69	-90.637%
2025-05-27	2.6300	2.7300	2.6300	2.7300	+1.866%	2	69	-90.842%
2025-05-23	2.4900	2.6800	2.4900	2.6800	-1.107%	4	69	-90.672%
2025-05-22	2.5600	2.7100	2.5600	2.7100	-11.438%	2	69	-90.775%
2025-05-20	2.9600	3.0600	2.9600	3.0600	-3.470%	2	69	-91.830%
2025-05-19	3.0100	3.1700	3.0100	3.1700	+9.689%	2	70	-92.114%
2025-05-14	2.7800	2.8900	2.7800	2.8900	+17.959%	2	70	-91.349%
2025-05-12	2.3100	2.4900	2.3100	2.4500	+37.640%	9	70	-89.796%
2025-05-09	1.6900	1.7800	1.6900	1.7800	+53.448%	4	66	-85.955%
2025-04-23	1.1200	1.1600	1.1200	1.1600	+13.725%	2	66	-78.448%
2025-04-22	1.0200	1.0200	1.0200	1.0200	+3.030%	1	66	-75.490%
2025-04-17	0.9900	0.9900	0.9900	0.9900	-23.846%	1	65	-74.747%
2025-04-08	1.3000	1.3000	1.3000	1.3000	-20.245%	1	65	-80.769%
2025-04-03	1.6000	1.6300	1.6000	1.6300	-59.250%	21	65	-84.663%
2025-02-10	4.0000	4.0000	4.0000	4.0000	-4.762%	1	65	-93.750%
2025-02-06	4.2000	4.2000	4.2000	4.2000	+15.068%	10	65	-94.048%
2025-02-05	3.4500	3.7000	3.4500	3.6500	+82.500%	56	66	-93.151%
2025-01-21	1.9400	2.0000	1.9400	2.0000	+5.263%	22	9	-87.500%
2025-01-02	1.9000	1.9000	1.9000	1.9000	0.000%	2	9	-86.842%
2024-12-31	1.9000	1.9000	1.9000	1.9000	-40.063%	1	7	-86.842%
2024-10-31	3.1700	3.1700	3.1700	3.1700	-3.647%	1	7	-92.114%
2024-10-15	2.4000	3.2900	2.4000	3.2900	0.000%	6	6	-92.401%