Dark

MAT20270115C25
MAT Jan 15 2027 25.00 Call (MAT270115C00025000)
option OPRA

Inactive

Jun 16, 2026

0.2000+33.333%(+0.0500)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-16	0.2000	0.2000	0.2000	0.2000	+33.333%	7	413	0.000%
2026-06-03	0.1500	0.1500	0.1500	0.1500	-40.000%	30	413	+33.333%
2026-05-27	0.2500	0.2500	0.2500	0.2500	+66.667%	1	413	-20.000%
2026-05-14	0.1500	0.1500	0.1500	0.1500	-40.000%	100	413	+33.333%
2026-05-13	0.2500	0.2500	0.2500	0.2500	-21.875%	1	314	-20.000%
2026-05-08	0.3200	0.3200	0.3200	0.3200	+39.130%	1	314	-37.500%
2026-05-07	0.3000	0.3000	0.2300	0.2300	-23.333%	20	314	-13.043%
2026-04-29	0.2300	0.3000	0.2300	0.3000	0.000%	5	313	-33.333%
2026-04-22	0.3000	0.3000	0.3000	0.3000	-9.091%	1	310	-33.333%
2026-04-16	0.3300	0.3300	0.3300	0.3300	+120.000%	2	310	-39.394%
2026-04-10	0.1500	0.1500	0.1500	0.1500	-40.000%	50	309	+33.333%
2026-04-09	0.2500	0.2500	0.2500	0.2500	-37.500%	1	309	-20.000%
2026-03-23	0.4000	0.4000	0.4000	0.4000	-46.667%	3	308	-50.000%
2026-02-26	0.7500	0.7500	0.7500	0.7500	0.000%	1	305	-73.333%
2026-02-23	0.7500	0.7500	0.7500	0.7500	-21.053%	22	306	-73.333%
2026-02-20	0.9500	0.9500	0.9500	0.9500	+11.765%	1	306	-78.947%
2026-02-18	0.8500	0.8500	0.8500	0.8500	+10.390%	50	306	-76.471%
2026-02-13	0.6000	0.7700	0.6000	0.7700	+28.333%	9	287	-74.026%
2026-02-11	0.4500	0.7000	0.4400	0.6000	-76.000%	36	287	-66.667%
2026-02-10	2.2400	2.5000	2.2400	2.5000	+31.579%	21	282	-92.000%
2026-02-04	1.9000	1.9000	1.9000	1.9000	-7.317%	2	264	-89.474%
2026-02-03	2.0000	2.0500	2.0000	2.0500	+20.588%	2	264	-90.244%
2026-01-30	1.7000	1.7000	1.7000	1.7000	+1.796%	2	263	-88.235%
2026-01-26	1.5500	1.6700	1.5500	1.6700	+1.212%	3	263	-88.024%
2026-01-23	1.6500	1.6500	1.6500	1.6500	-8.840%	1	262	-87.879%
2026-01-22	1.8100	1.8100	1.8100	1.8100	+9.697%	2	262	-88.950%
2026-01-21	1.6500	1.6500	1.6500	1.6500	+13.793%	2	262	-87.879%
2026-01-20	1.4500	1.4500	1.4500	1.4500	-23.684%	1	260	-86.207%
2026-01-16	1.9000	1.9000	1.9000	1.9000	-12.442%	3	259	-89.474%
2026-01-15	2.1700	2.1700	2.1700	2.1700	+7.960%	12	259	-90.783%
2026-01-14	2.0100	2.0100	2.0100	2.0100	+0.500%	1	259	-90.050%
2026-01-09	2.0000	2.0000	2.0000	2.0000	+25.000%	1	259	-90.000%
2026-01-06	1.6000	1.6000	1.6000	1.6000	+18.519%	1	260	-87.500%
2026-01-02	1.3000	1.3500	1.3000	1.3500	-28.947%	9	260	-85.185%
2025-12-12	1.9000	1.9000	1.9000	1.9000	+153.333%	1	264	-89.474%
2025-12-01	0.7500	0.7500	0.7500	0.7500	+36.364%	1	264	-73.333%
2025-11-24	0.5500	0.5500	0.5500	0.5500	-60.714%	60	265	-63.636%
2025-11-18	1.4000	1.4000	1.4000	1.4000	-12.500%	60	277	-85.714%
2025-11-10	1.3000	1.6000	1.3000	1.6000	+11.888%	2	223	-87.500%
2025-10-31	1.4300	1.4300	1.4300	1.4300	-4.667%	1	223	-86.014%
2025-10-28	1.4300	1.5000	1.4300	1.5000	+14.504%	10	222	-86.667%
2025-10-27	1.3200	1.3200	1.3100	1.3100	+13.913%	2	216	-84.733%
2025-10-21	1.2000	1.2000	1.1500	1.1500	-4.167%	10	216	-82.609%
2025-10-17	1.2000	1.2000	1.2000	1.2000	+26.316%	3	206	-83.333%
2025-10-14	0.9500	0.9500	0.9500	0.9500	+11.765%	1	207	-78.947%
2025-10-10	0.8700	0.8700	0.8500	0.8500	-15.842%	13	206	-76.471%
2025-10-08	0.9500	1.0500	0.9500	1.0100	+5.208%	12	212	-80.198%
2025-10-06	0.9600	0.9600	0.9600	0.9600	+47.692%	1	205	-79.167%
2025-09-19	0.6500	0.6500	0.6500	0.6500	-43.478%	1	205	-69.231%
2025-09-05	1.1000	1.1500	1.1000	1.1500	+21.053%	2	205	-82.609%
2025-08-28	0.9500	0.9500	0.9500	0.9500	-5.000%	1	204	-78.947%
2025-08-26	1.0000	1.0000	1.0000	1.0000	0.000%	2	203	-80.000%
2025-08-13	1.0000	1.0000	1.0000	1.0000	+25.000%	2	203	-80.000%
2025-08-08	0.8000	0.8000	0.8000	0.8000	-1.235%	5	205	-75.000%
2025-08-06	0.8100	0.8100	0.8100	0.8100	+10.959%	1	205	-75.309%
2025-08-04	0.7500	0.7500	0.7300	0.7300	+8.955%	3	204	-72.603%
2025-07-24	0.8500	0.8500	0.6700	0.6700	-60.119%	13	204	-70.149%
2025-07-23	1.6400	1.6800	1.6400	1.6800	-2.890%	2	195	-88.095%
2025-07-22	1.6800	1.7300	1.6800	1.7300	+8.125%	2	194	-88.439%
2025-07-21	1.4900	1.6000	1.4900	1.6000	+15.942%	14	193	-87.500%
2025-07-18	1.3600	1.4100	1.3600	1.3800	-12.102%	13	183	-85.507%
2025-07-17	1.4600	1.5700	1.4600	1.5700	+3.974%	2	180	-87.261%
2025-07-16	1.4200	1.5100	1.4200	1.5100	-10.651%	2	180	-86.755%
2025-07-14	1.6100	1.6900	1.6100	1.6900	-6.630%	4	180	-88.166%
2025-07-11	1.8000	1.8100	1.7000	1.8100	-3.723%	4	181	-88.950%
2025-07-01	1.8600	1.9400	1.8500	1.8800	+21.290%	7	182	-89.362%
2025-06-25	1.5000	1.5500	1.5000	1.5500	+9.929%	140	180	-87.097%
2025-06-09	1.4100	1.4100	1.4100	1.4100	+0.714%	1	40	-85.816%
2025-06-02	1.4000	1.4000	1.4000	1.4000	-25.134%	2	39	-85.714%
2025-05-20	1.8700	1.8700	1.8700	1.8700	-10.526%	2	39	-89.305%
2025-05-19	1.9800	2.0900	1.9800	2.0900	+1.456%	2	37	-90.431%
2025-05-16	1.9400	2.0600	1.9400	2.0600	+24.848%	4	37	-90.291%
2025-05-13	1.6000	1.6500	1.6000	1.6500	+175.000%	2	37	-87.879%
2025-04-17	0.6000	0.6000	0.6000	0.6000	-9.091%	1	37	-66.667%
2025-04-11	0.6500	0.6600	0.6500	0.6600	+32.000%	6	37	-69.697%
2025-04-10	0.5000	0.5000	0.5000	0.5000	-18.033%	1	38	-60.000%
2025-04-08	0.7200	0.7200	0.6100	0.6100	-32.222%	3	37	-67.213%
2025-04-03	1.0000	1.0000	0.9000	0.9000	-44.444%	5	36	-77.778%
2025-03-28	1.6200	1.6200	1.6200	1.6200	-16.923%	32	33	-87.654%
2025-03-18	1.9500	1.9500	1.9500	1.9500	+8.333%	1	17	-89.744%
2025-03-17	1.8000	1.8000	1.8000	1.8000	-34.545%	1	17	-88.889%
2025-02-18	2.7500	2.7500	2.7500	2.7500	-8.333%	1	17	-92.727%
2025-02-14	3.0000	3.0000	3.0000	3.0000	+11.111%	2	17	-93.333%
2025-02-11	2.7000	2.7000	2.7000	2.7000	+12.500%	4	17	-92.593%
2025-02-05	2.4000	2.4200	2.4000	2.4000	+110.526%	6	13	-91.667%
2025-01-21	1.1400	1.1400	1.1400	1.1400	-0.870%	5	5	-82.456%
2024-12-31	1.1500	1.1500	1.1500	1.1500	-8.000%	2	5	-82.609%
2024-12-27	1.3500	1.3500	1.2500	1.2500	-7.407%	6	5	-84.000%
2024-11-14	1.3500	1.3500	1.3500	1.3500	-20.588%	1	2	-85.185%
2024-10-10	1.7000	1.7000	1.7000	1.7000	0.000%	1	1	-88.235%