Dark

MAT20270115P15
MAT Jan 15 2027 15.00 Put (MAT270115P00015000)
option OPRA

EOD

Aug 26, 2026

1.15-14.815%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	1.1500	1.1500	1.1500	1.1500	-14.815%	1	680	0.000%
2026-08-14	1.3500	1.3500	1.3500	1.3500	+3.053%	1	681	-14.815%
2026-08-11	1.3100	1.3100	1.3100	1.3100	-20.606%	1	682	-12.214%
2026-08-07	1.6500	1.6500	1.6500	1.6500	+22.222%	4	683	-30.303%
2026-08-05	1.3500	1.3500	1.3500	1.3500	-6.897%	1	683	-14.815%
2026-07-28	1.4500	1.4500	1.4500	1.4500	-24.479%	1	684	-20.690%
2026-07-21	1.9200	1.9200	1.9200	1.9200	+8.475%	28	685	-40.104%
2026-07-17	1.7700	1.7700	1.7700	1.7700	-16.901%	1	657	-35.028%
2026-07-15	2.1300	2.1300	2.1300	2.1300	+9.231%	1	658	-46.009%
2026-07-13	2.0000	2.0000	1.9500	1.9500	-23.529%	3	659	-41.026%
2026-07-09	2.5500	2.5500	2.5500	2.5500	-1.923%	5	656	-54.902%
2026-07-06	2.5000	2.6000	2.5000	2.6000	+30.000%	3	651	-55.769%
2026-06-02	2.0000	2.0000	2.0000	2.0000	+21.212%	1	651	-42.500%
2026-05-29	1.6500	1.6500	1.6500	1.6500	-0.602%	5	651	-30.303%
2026-05-18	1.7000	1.7000	1.6600	1.6600	+10.667%	12	646	-30.723%
2026-05-11	1.5000	1.5000	1.5000	1.5000	-5.660%	100	644	-23.333%
2026-05-07	1.5900	1.5900	1.5900	1.5900	+1.274%	3	544	-27.673%
2026-05-06	1.5700	1.5700	1.5700	1.5700	-21.500%	3	544	-26.752%
2026-04-27	2.0000	2.0000	2.0000	2.0000	+94.175%	1	547	-42.500%
2026-04-22	1.0300	1.0300	1.0300	1.0300	-47.716%	3	547	+11.650%
2026-04-16	1.9700	1.9700	1.9700	1.9700	-15.451%	1	547	-41.624%
2026-04-06	2.3300	2.3300	2.3300	2.3300	+1.304%	14	546	-50.644%
2026-03-27	2.3000	2.3000	2.3000	2.3000	+12.195%	2	546	-50.000%
2026-03-26	2.0500	2.0500	2.0500	2.0500	-2.381%	100	546	-43.902%
2026-03-20	2.1000	2.1000	2.1000	2.1000	+5.000%	1	446	-45.238%
2026-03-18	2.0000	2.0000	2.0000	2.0000	+13.636%	3	446	-42.500%
2026-03-06	1.7600	1.7600	1.7600	1.7600	-2.222%	25	443	-34.659%
2026-03-05	1.8000	1.8000	1.8000	1.8000	+16.129%	25	430	-36.111%
2026-02-26	1.5500	1.5500	1.5500	1.5500	-3.125%	7	405	-25.806%
2026-02-23	1.6000	1.6000	1.6000	1.6000	+12.676%	10	398	-28.125%
2026-02-20	1.5500	1.5500	1.4100	1.4200	+1.429%	11	388	-19.014%
2026-02-19	1.4000	1.4000	1.4000	1.4000	-6.667%	1	388	-17.857%
2026-02-18	1.5000	1.5000	1.5000	1.5000	-4.459%	2	388	-23.333%
2026-02-17	1.5700	1.5700	1.5700	1.5700	-10.286%	1	388	-26.752%
2026-02-13	1.7000	1.7500	1.5100	1.7500	-14.634%	71	337	-34.286%
2026-02-12	1.8500	2.1000	1.8500	2.0500	+5.128%	11	337	-43.902%
2026-02-11	1.8500	2.0600	1.7500	1.9500	+167.123%	109	328	-41.026%
2026-01-26	0.7300	0.7300	0.7300	0.7300	-1.351%	2	236	+57.534%
2026-01-07	0.7400	0.7400	0.7400	0.7400	-19.565%	1	236	+55.405%
2025-12-08	0.9200	0.9200	0.9200	0.9200	+8.235%	2	235	+25.000%
2025-11-28	0.8500	0.8500	0.8500	0.8500	-15.000%	150	235	+35.294%
2025-11-26	1.0000	1.0000	1.0000	1.0000	-48.980%	1	236	+15.000%
2025-10-29	1.9600	1.9600	1.9600	1.9600	+50.769%	10	236	-41.327%
2025-10-28	1.6400	1.6400	1.2600	1.3000	-35.000%	7	236	-11.538%
2025-10-23	2.0000	2.0000	2.0000	2.0000	-27.273%	19	235	-42.500%
2025-10-22	2.7500	2.7500	2.7500	2.7500	+111.538%	150	254	-58.182%
2025-10-21	1.3000	1.3000	1.3000	1.3000	-31.579%	10	144	-11.538%
2025-10-20	1.9000	1.9000	1.9000	1.9000	+69.643%	1	134	-39.474%
2025-10-08	1.2000	1.2000	1.1200	1.1200	-17.037%	7	135	+2.679%
2025-09-24	1.3500	1.3500	1.3500	1.3500	0.000%	2	134	-14.815%
2025-09-19	1.3500	1.3500	1.3500	1.3500	+26.168%	10	132	-14.815%
2025-09-04	1.0200	1.0700	1.0200	1.0700	-2.727%	4	132	+7.477%
2025-08-28	1.1000	1.1000	1.1000	1.1000	-2.655%	1	132	+4.545%
2025-08-22	1.0500	1.1300	1.0500	1.1300	-13.077%	53	131	+1.770%
2025-08-20	1.3000	1.3000	1.3000	1.3000	+4.000%	1	95	-11.538%
2025-08-12	1.2500	1.2500	1.2500	1.2500	-16.107%	2	94	-8.000%
2025-08-05	1.4900	1.4900	1.4900	1.4900	+0.676%	20	96	-22.819%
2025-07-31	1.3900	1.4800	1.3900	1.4800	+8.029%	2	76	-22.297%
2025-07-30	1.3100	1.3900	1.3100	1.3700	-5.517%	4	76	-16.058%
2025-07-25	1.4000	1.4500	1.4000	1.4500	+9.848%	12	75	-20.690%
2025-07-24	0.9900	1.3200	0.9900	1.3200	+28.155%	16	65	-12.879%
2025-07-18	0.9500	1.0300	0.9500	1.0300	+14.444%	2	49	+11.650%
2025-07-09	0.9000	0.9000	0.9000	0.9000	-21.739%	20	50	+27.778%
2025-05-29	1.1500	1.1500	1.1500	1.1500	-4.167%	5	30	0.000%
2025-05-12	1.1700	1.2500	1.1700	1.2000	-30.233%	4	30	-4.167%
2025-05-07	1.6300	1.7200	1.6300	1.7200	-6.522%	2	28	-33.140%
2025-05-06	2.2500	2.2500	1.7200	1.8400	-11.111%	7	28	-37.500%
2025-05-01	2.0100	2.0700	2.0100	2.0700	-3.721%	2	23	-44.444%
2025-04-30	2.1500	2.1500	2.1500	2.1500	-6.114%	10	23	-46.512%
2025-04-28	2.1100	2.2900	2.1100	2.2900	+2.691%	2	13	-49.782%
2025-04-25	2.1100	2.2400	2.1100	2.2300	+1.826%	16	13	-48.430%
2025-04-24	2.1100	2.2400	2.1100	2.1900	-9.877%	14	13	-47.489%
2025-04-23	2.3200	2.4300	2.3200	2.4300	-11.636%	6	12	-52.675%
2025-04-22	2.5000	2.7500	2.5000	2.7500	+0.365%	6	10	-58.182%
2025-04-17	2.6600	2.7900	2.6600	2.7400	+1.859%	12	7	-58.029%
2025-04-16	2.5900	2.6900	2.5700	2.6900	+1.128%	4	7	-57.249%
2025-04-15	2.4700	2.6600	2.4700	2.6600	+6.827%	18	7	-56.767%
2025-04-14	2.4600	2.7300	2.4100	2.4900	-14.726%	14	6	-53.815%
2025-04-11	2.8100	2.9400	2.8100	2.9200	+6.960%	24	5	-60.616%
2025-04-10	2.8500	2.9400	2.7000	2.7300	-4.545%	17	5	-57.875%
2025-04-09	2.8200	2.9400	2.8000	2.8600	+15.323%	16	4	-59.790%
2025-04-08	2.0000	2.5100	2.0000	2.4800	+65.333%	21	2	-53.629%
2024-12-20	1.5000	1.5000	1.5000	1.5000	+36.364%	1	2	-23.333%
2024-11-21	1.1000	1.1000	1.1000	1.1000	0.000%	1	1	+4.545%