Dark

MTDR20270115C50
MTDR Jan 15 2027 50.00 Call (MTDR270115C00050000)
option OPRA

EOD

Sep 2, 2026

12.26+6.609%(+0.76)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	11.7000	12.2600	11.7000	12.2600	+6.609%	2	614	0.000%
2026-09-01	11.5000	11.5000	11.5000	11.5000	+7.577%	1	615	+6.609%
2026-08-31	10.6900	10.6900	10.6900	10.6900	+11.470%	2	615	+14.687%
2026-08-28	9.5900	9.5900	9.5900	9.5900	+14.167%	50	615	+27.842%
2026-08-26	8.4000	8.4000	8.4000	8.4000	+30.233%	1	590	+45.952%
2026-08-13	6.8000	6.8000	6.4500	6.4500	+33.264%	11	590	+90.078%
2026-08-06	4.6000	4.8400	4.6000	4.8400	+18.049%	30	581	+153.306%
2026-08-05	4.1000	4.1000	4.1000	4.1000	-12.766%	1	581	+199.024%
2026-08-04	4.7000	4.7000	4.7000	4.7000	+2.174%	1	581	+160.851%
2026-07-28	4.6000	4.6000	4.6000	4.6000	-48.315%	2	580	+166.522%
2026-07-22	8.9000	8.9000	8.9000	8.9000	+48.333%	1	582	+37.753%
2026-06-24	5.8900	6.0000	5.8900	6.0000	-8.953%	2	583	+104.333%
2026-06-23	6.5900	6.5900	6.5900	6.5900	-3.088%	4	582	+86.039%
2026-06-22	6.8000	6.8000	6.8000	6.8000	+11.842%	3	578	+80.294%
2026-06-18	5.9500	6.0800	5.9500	6.0800	-44.727%	26	575	+101.645%
2026-06-04	11.0000	11.0000	11.0000	11.0000	+15.789%	1	575	+11.455%
2026-05-28	9.5000	9.5000	9.5000	9.5000	-37.086%	1	575	+29.053%
2026-05-19	15.1000	15.1000	15.1000	15.1000	+45.753%	2	575	-18.808%
2026-05-07	10.3600	10.3600	10.3600	10.3600	-16.519%	1	575	+18.340%
2026-05-06	13.1000	13.1000	12.4100	12.4100	-27.171%	3	575	-1.209%
2026-05-04	17.0400	17.0400	17.0400	17.0400	+4.476%	2	575	-28.052%
2026-05-01	16.3100	16.3100	16.3100	16.3100	+6.601%	2	575	-24.831%
2026-04-27	15.3000	15.3000	15.3000	15.3000	+6.176%	1	575	-19.869%
2026-04-13	14.4100	14.4100	14.4100	14.4100	-18.125%	2	575	-14.920%
2026-04-06	17.6000	17.6000	17.6000	17.6000	+17.333%	1	575	-30.341%
2026-04-01	15.5000	15.5000	15.0000	15.0000	-22.680%	7	575	-18.267%
2026-03-31	19.4000	19.4000	19.4000	19.4000	+13.650%	5	575	-36.804%
2026-03-26	17.0700	17.0700	17.0700	17.0700	+15.338%	2	573	-28.178%
2026-03-24	14.8000	14.8000	14.8000	14.8000	+2.778%	1	575	-17.162%
2026-03-20	14.4000	14.4000	14.4000	14.4000	+14.014%	5	575	-14.861%
2026-03-19	12.6300	12.6300	12.6300	12.6300	-3.070%	2	575	-2.930%
2026-03-13	13.0300	13.0300	13.0300	13.0300	-1.288%	5	574	-5.909%
2026-03-12	12.5300	13.2000	12.5300	13.2000	+11.864%	7	579	-7.121%
2026-03-05	11.8000	11.8000	11.8000	11.8000	+0.511%	1	579	+3.898%
2026-03-03	11.7000	11.7400	11.7000	11.7400	+8.704%	15	580	+4.429%
2026-03-02	10.8000	10.8000	10.8000	10.8000	+47.945%	5	583	+13.519%
2026-02-25	7.3000	7.3000	7.3000	7.3000	-17.045%	5	588	+67.945%
2026-02-19	8.7000	8.8000	8.7000	8.8000	+41.935%	2	588	+39.318%
2026-02-12	6.2000	6.2000	6.2000	6.2000	0.000%	1	590	+97.742%
2026-02-06	6.2000	6.2000	6.2000	6.2000	+37.778%	7	590	+97.742%
2026-02-03	4.5000	4.5000	4.5000	4.5000	+2.273%	3	583	+172.444%
2026-02-02	4.4000	4.4000	4.4000	4.4000	-8.333%	1	580	+178.636%
2026-01-30	4.8000	4.8000	4.8000	4.8000	-11.111%	1	581	+155.417%
2026-01-29	5.4000	5.4000	5.3000	5.4000	+0.186%	3	580	+127.037%
2026-01-28	4.8000	5.3900	4.5000	5.3900	+25.349%	13	580	+127.458%
2026-01-27	4.1300	4.3000	4.1300	4.3000	+19.444%	73	576	+185.116%
2026-01-26	3.6000	3.6000	3.6000	3.6000	-16.279%	1	615	+240.556%
2026-01-23	4.5000	4.5000	4.3000	4.3000	+7.500%	8	614	+185.116%
2026-01-22	4.6000	4.6000	4.0000	4.0000	-18.367%	11	606	+206.500%
2026-01-21	4.9000	4.9000	4.9000	4.9000	+11.364%	10	613	+150.204%
2026-01-20	4.3000	4.4000	4.3000	4.4000	+4.762%	35	613	+178.636%
2026-01-15	4.2000	4.2000	4.2000	4.2000	-8.696%	10	578	+191.905%
2026-01-14	4.2000	4.6000	4.2000	4.6000	+10.843%	11	568	+166.522%
2026-01-13	4.1500	4.1500	4.1500	4.1500	+4.534%	10	557	+195.422%
2026-01-12	3.7000	4.1000	3.7000	3.9700	+1.795%	217	567	+208.816%
2026-01-09	3.9000	3.9000	3.9000	3.9000	+8.333%	10	363	+214.359%
2026-01-08	3.6000	3.6000	3.6000	3.6000	+16.129%	10	357	+240.556%
2026-01-07	3.1000	3.1000	3.1000	3.1000	-11.429%	10	357	+295.484%
2026-01-06	3.5000	3.5000	3.5000	3.5000	-22.222%	1	347	+250.286%
2026-01-05	4.5000	4.5000	4.5000	4.5000	+15.385%	10	328	+172.444%
2025-12-31	3.9000	3.9000	3.9000	3.9000	-4.878%	10	328	+214.359%
2025-12-30	4.1000	4.1000	4.1000	4.1000	+7.895%	10	328	+199.024%
2025-12-26	3.8000	3.8000	3.8000	3.8000	+2.703%	1	328	+222.632%
2025-12-24	3.7000	3.7000	3.7000	3.7000	-5.852%	10	328	+231.351%
2025-12-19	3.7900	3.9300	3.7900	3.9300	-11.486%	3	328	+211.959%
2025-12-18	4.4400	4.4400	4.4400	4.4400	+16.842%	10	325	+176.126%
2025-12-16	3.8000	3.8000	3.8000	3.8000	-11.628%	10	318	+222.632%
2025-12-15	4.3000	4.3000	4.3000	4.3000	-21.818%	19	308	+185.116%
2025-12-12	5.5000	5.5000	5.5000	5.5000	-4.679%	3	308	+122.909%
2025-12-11	5.5000	5.7700	5.5000	5.7700	+15.400%	15	308	+112.478%
2025-12-10	5.0000	5.0000	5.0000	5.0000	0.000%	10	306	+145.200%
2025-12-01	5.0000	5.0000	5.0000	5.0000	+15.207%	2	306	+145.200%
2025-11-28	4.3400	4.3400	4.3400	4.3400	-2.472%	10	306	+182.488%
2025-11-19	3.9000	4.4500	3.9000	4.4500	+5.952%	80	306	+175.506%
2025-11-17	4.2000	4.2000	4.2000	4.2000	-4.545%	10	236	+191.905%
2025-11-12	4.4000	4.4000	4.4000	4.4000	0.000%	1	226	+178.636%
2025-11-11	4.4000	4.4000	4.4000	4.4000	+17.962%	1	226	+178.636%
2025-10-28	3.7300	3.7300	3.7300	3.7300	-11.190%	20	226	+228.686%
2025-10-23	4.2000	4.2000	4.2000	4.2000	-23.077%	1	206	+191.905%
2025-10-10	5.5000	5.5000	5.4000	5.4600	-16.641%	60	206	+124.542%
2025-10-06	6.6500	6.6500	6.5500	6.5500	+2.344%	5	146	+87.176%
2025-10-01	6.4000	6.4000	6.4000	6.4000	+3.226%	1	147	+91.563%
2025-09-30	6.2000	6.2000	6.2000	6.2000	-4.615%	15	146	+97.742%
2025-09-29	6.9000	6.9000	6.5000	6.5000	-15.584%	21	131	+88.615%
2025-09-17	7.7000	7.7000	7.7000	7.7000	-7.229%	1	112	+59.221%
2025-09-04	8.3000	8.3000	8.3000	8.3000	+12.772%	3	113	+47.711%
2025-08-06	7.3600	7.3600	7.3600	7.3600	-12.381%	10	116	+66.576%
2025-08-04	8.4000	8.4000	8.4000	8.4000	-23.844%	106	126	+45.952%
2025-07-28	11.0300	11.0300	11.0300	11.0300	+3.277%	1	20	+11.151%
2025-07-03	10.6800	10.6800	10.6800	10.6800	+13.617%	1	20	+14.794%
2025-06-25	9.4000	9.4000	9.4000	9.4000	-0.948%	1	20	+30.426%
2025-06-24	9.4900	9.4900	9.4900	9.4900	-15.116%	1	19	+29.189%
2025-06-16	10.8300	12.2000	10.8300	11.1800	-1.930%	3	18	+9.660%
2025-06-13	11.7400	11.7400	11.4000	11.4000	+26.667%	4	17	+7.544%
2025-06-12	9.0000	9.0000	9.0000	9.0000	-8.163%	1	18	+36.222%
2025-06-10	9.9500	10.0000	9.8000	9.8000	+43.066%	3	19	+25.102%
2025-05-08	6.6400	6.8500	6.6400	6.8500	-41.353%	11	16	+78.978%
2025-03-27	11.6800	11.6800	11.6800	11.6800	+2.907%	1	8	+4.966%
2025-03-18	11.3500	11.3500	11.3500	11.3500	-21.181%	3	7	+8.018%
2025-02-20	14.4000	14.4000	14.4000	14.4000	-12.727%	1	4	-14.861%
2025-02-10	16.5000	16.5000	16.5000	16.5000	+14.983%	1	3	-25.697%
2024-12-24	14.3500	14.3500	14.3500	14.3500	-27.120%	3	4	-14.564%
2024-11-25	19.6900	19.6900	19.6900	19.6900	+52.046%	1	4	-37.735%
2024-10-15	13.4200	13.6100	12.9500	12.9500	0.000%	5	5	-5.328%