Dark

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

Inactive

Jun 24, 2026

6.00-8.953%(-0.59)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	5.8900	6.0000	5.8900	6.0000	-8.953%	2	583	0.000%
2026-06-23	6.5900	6.5900	6.5900	6.5900	-3.088%	4	582	-8.953%
2026-06-22	6.8000	6.8000	6.8000	6.8000	+11.842%	3	578	-11.765%
2026-06-18	5.9500	6.0800	5.9500	6.0800	-44.727%	26	575	-1.316%
2026-06-04	11.0000	11.0000	11.0000	11.0000	+15.789%	1	575	-45.455%
2026-05-28	9.5000	9.5000	9.5000	9.5000	-37.086%	1	575	-36.842%
2026-05-19	15.1000	15.1000	15.1000	15.1000	+45.753%	2	575	-60.265%
2026-05-07	10.3600	10.3600	10.3600	10.3600	-16.519%	1	575	-42.085%
2026-05-06	13.1000	13.1000	12.4100	12.4100	-27.171%	3	575	-51.652%
2026-05-04	17.0400	17.0400	17.0400	17.0400	+4.476%	2	575	-64.789%
2026-05-01	16.3100	16.3100	16.3100	16.3100	+6.601%	2	575	-63.213%
2026-04-27	15.3000	15.3000	15.3000	15.3000	+6.176%	1	575	-60.784%
2026-04-13	14.4100	14.4100	14.4100	14.4100	-18.125%	2	575	-58.362%
2026-04-06	17.6000	17.6000	17.6000	17.6000	+17.333%	1	575	-65.909%
2026-04-01	15.5000	15.5000	15.0000	15.0000	-22.680%	7	575	-60.000%
2026-03-31	19.4000	19.4000	19.4000	19.4000	+13.650%	5	575	-69.072%
2026-03-26	17.0700	17.0700	17.0700	17.0700	+15.338%	2	573	-64.851%
2026-03-24	14.8000	14.8000	14.8000	14.8000	+2.778%	1	575	-59.459%
2026-03-20	14.4000	14.4000	14.4000	14.4000	+14.014%	5	575	-58.333%
2026-03-19	12.6300	12.6300	12.6300	12.6300	-3.070%	2	575	-52.494%
2026-03-13	13.0300	13.0300	13.0300	13.0300	-1.288%	5	574	-53.952%
2026-03-12	12.5300	13.2000	12.5300	13.2000	+11.864%	7	579	-54.545%
2026-03-05	11.8000	11.8000	11.8000	11.8000	+0.511%	1	579	-49.153%
2026-03-03	11.7000	11.7400	11.7000	11.7400	+8.704%	15	580	-48.893%
2026-03-02	10.8000	10.8000	10.8000	10.8000	+47.945%	5	583	-44.444%
2026-02-25	7.3000	7.3000	7.3000	7.3000	-17.045%	5	588	-17.808%
2026-02-19	8.7000	8.8000	8.7000	8.8000	+41.935%	2	588	-31.818%
2026-02-12	6.2000	6.2000	6.2000	6.2000	0.000%	1	590	-3.226%
2026-02-06	6.2000	6.2000	6.2000	6.2000	+37.778%	7	590	-3.226%
2026-02-03	4.5000	4.5000	4.5000	4.5000	+2.273%	3	583	+33.333%
2026-02-02	4.4000	4.4000	4.4000	4.4000	-8.333%	1	580	+36.364%
2026-01-30	4.8000	4.8000	4.8000	4.8000	-11.111%	1	581	+25.000%
2026-01-29	5.4000	5.4000	5.3000	5.4000	+0.186%	3	580	+11.111%
2026-01-28	4.8000	5.3900	4.5000	5.3900	+25.349%	13	580	+11.317%
2026-01-27	4.1300	4.3000	4.1300	4.3000	+19.444%	73	576	+39.535%
2026-01-26	3.6000	3.6000	3.6000	3.6000	-16.279%	1	615	+66.667%
2026-01-23	4.5000	4.5000	4.3000	4.3000	+7.500%	8	614	+39.535%
2026-01-22	4.6000	4.6000	4.0000	4.0000	-18.367%	11	606	+50.000%
2026-01-21	4.9000	4.9000	4.9000	4.9000	+11.364%	10	613	+22.449%
2026-01-20	4.3000	4.4000	4.3000	4.4000	+4.762%	35	613	+36.364%
2026-01-15	4.2000	4.2000	4.2000	4.2000	-8.696%	10	578	+42.857%
2026-01-14	4.2000	4.6000	4.2000	4.6000	+10.843%	11	568	+30.435%
2026-01-13	4.1500	4.1500	4.1500	4.1500	+4.534%	10	557	+44.578%
2026-01-12	3.7000	4.1000	3.7000	3.9700	+1.795%	217	567	+51.134%
2026-01-09	3.9000	3.9000	3.9000	3.9000	+8.333%	10	363	+53.846%
2026-01-08	3.6000	3.6000	3.6000	3.6000	+16.129%	10	357	+66.667%
2026-01-07	3.1000	3.1000	3.1000	3.1000	-11.429%	10	357	+93.548%
2026-01-06	3.5000	3.5000	3.5000	3.5000	-22.222%	1	347	+71.429%
2026-01-05	4.5000	4.5000	4.5000	4.5000	+15.385%	10	328	+33.333%
2025-12-31	3.9000	3.9000	3.9000	3.9000	-4.878%	10	328	+53.846%
2025-12-30	4.1000	4.1000	4.1000	4.1000	+7.895%	10	328	+46.341%
2025-12-26	3.8000	3.8000	3.8000	3.8000	+2.703%	1	328	+57.895%
2025-12-24	3.7000	3.7000	3.7000	3.7000	-5.852%	10	328	+62.162%
2025-12-19	3.7900	3.9300	3.7900	3.9300	-11.486%	3	328	+52.672%
2025-12-18	4.4400	4.4400	4.4400	4.4400	+16.842%	10	325	+35.135%
2025-12-16	3.8000	3.8000	3.8000	3.8000	-11.628%	10	318	+57.895%
2025-12-15	4.3000	4.3000	4.3000	4.3000	-21.818%	19	308	+39.535%
2025-12-12	5.5000	5.5000	5.5000	5.5000	-4.679%	3	308	+9.091%
2025-12-11	5.5000	5.7700	5.5000	5.7700	+15.400%	15	308	+3.986%
2025-12-10	5.0000	5.0000	5.0000	5.0000	0.000%	10	306	+20.000%
2025-12-01	5.0000	5.0000	5.0000	5.0000	+15.207%	2	306	+20.000%
2025-11-28	4.3400	4.3400	4.3400	4.3400	-2.472%	10	306	+38.249%
2025-11-19	3.9000	4.4500	3.9000	4.4500	+5.952%	80	306	+34.831%
2025-11-17	4.2000	4.2000	4.2000	4.2000	-4.545%	10	236	+42.857%
2025-11-12	4.4000	4.4000	4.4000	4.4000	0.000%	1	226	+36.364%
2025-11-11	4.4000	4.4000	4.4000	4.4000	+17.962%	1	226	+36.364%
2025-10-28	3.7300	3.7300	3.7300	3.7300	-11.190%	20	226	+60.858%
2025-10-23	4.2000	4.2000	4.2000	4.2000	-23.077%	1	206	+42.857%
2025-10-10	5.5000	5.5000	5.4000	5.4600	-16.641%	60	206	+9.890%
2025-10-06	6.6500	6.6500	6.5500	6.5500	+2.344%	5	146	-8.397%
2025-10-01	6.4000	6.4000	6.4000	6.4000	+3.226%	1	147	-6.250%
2025-09-30	6.2000	6.2000	6.2000	6.2000	-4.615%	15	146	-3.226%
2025-09-29	6.9000	6.9000	6.5000	6.5000	-15.584%	21	131	-7.692%
2025-09-17	7.7000	7.7000	7.7000	7.7000	-7.229%	1	112	-22.078%
2025-09-04	8.3000	8.3000	8.3000	8.3000	+12.772%	3	113	-27.711%
2025-08-06	7.3600	7.3600	7.3600	7.3600	-12.381%	10	116	-18.478%
2025-08-04	8.4000	8.4000	8.4000	8.4000	-23.844%	106	126	-28.571%
2025-07-28	11.0300	11.0300	11.0300	11.0300	+3.277%	1	20	-45.603%
2025-07-03	10.6800	10.6800	10.6800	10.6800	+13.617%	1	20	-43.820%
2025-06-25	9.4000	9.4000	9.4000	9.4000	-0.948%	1	20	-36.170%
2025-06-24	9.4900	9.4900	9.4900	9.4900	-15.116%	1	19	-36.776%
2025-06-16	10.8300	12.2000	10.8300	11.1800	-1.930%	3	18	-46.333%
2025-06-13	11.7400	11.7400	11.4000	11.4000	+26.667%	4	17	-47.368%
2025-06-12	9.0000	9.0000	9.0000	9.0000	-8.163%	1	18	-33.333%
2025-06-10	9.9500	10.0000	9.8000	9.8000	+43.066%	3	19	-38.776%
2025-05-08	6.6400	6.8500	6.6400	6.8500	-41.353%	11	16	-12.409%
2025-03-27	11.6800	11.6800	11.6800	11.6800	+2.907%	1	8	-48.630%
2025-03-18	11.3500	11.3500	11.3500	11.3500	-21.181%	3	7	-47.137%
2025-02-20	14.4000	14.4000	14.4000	14.4000	-12.727%	1	4	-58.333%
2025-02-10	16.5000	16.5000	16.5000	16.5000	+14.983%	1	3	-63.636%
2024-12-24	14.3500	14.3500	14.3500	14.3500	-27.120%	3	4	-58.188%
2024-11-25	19.6900	19.6900	19.6900	19.6900	+52.046%	1	4	-69.528%
2024-10-15	13.4200	13.6100	12.9500	12.9500	0.000%	5	5	-53.668%