Dark

MTDR20270115C60
MTDR Jan 15 2027 60.00 Call (MTDR270115C00060000)
option OPRA

EOD

Jul 17, 2026

4.00+2.564%(+0.10)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	4.0000	4.0000	4.0000	4.0000	+2.564%	10	559	0.000%
2026-07-13	3.6000	3.9000	3.6000	3.9000	+30.000%	6	549	+2.564%
2026-06-29	3.0000	3.0000	3.0000	3.0000	0.000%	10	545	+33.333%
2026-06-24	3.0000	3.0000	3.0000	3.0000	0.000%	100	535	+33.333%
2026-06-22	3.0000	3.0000	3.0000	3.0000	+4.895%	2	435	+33.333%
2026-06-18	3.1000	3.1000	2.8600	2.8600	-26.667%	3	430	+39.860%
2026-06-17	3.9000	3.9000	3.9000	3.9000	-26.415%	5	430	+2.564%
2026-06-11	5.7000	5.7000	5.3000	5.3000	-3.636%	4	430	-24.528%
2026-06-10	5.5000	5.5000	5.5000	5.5000	-2.482%	10	430	-27.273%
2026-06-05	5.6400	5.6400	5.6400	5.6400	+20.000%	1	420	-29.078%
2026-05-29	4.7000	4.7000	4.7000	4.7000	-9.615%	1	419	-14.894%
2026-05-28	5.2000	5.2000	5.2000	5.2000	+1.961%	1	419	-23.077%
2026-05-27	5.2000	5.2000	5.1000	5.1000	-40.698%	11	420	-21.569%
2026-05-20	8.5000	8.6000	8.5000	8.6000	+9.694%	21	430	-53.488%
2026-05-15	7.8400	7.8400	7.8400	7.8400	+16.148%	1	433	-48.980%
2026-05-13	6.7500	6.7500	6.7500	6.7500	-1.890%	1	434	-40.741%
2026-05-12	6.8800	6.8800	6.8800	6.8800	-35.094%	1	435	-41.860%
2026-05-04	10.6000	10.6000	10.6000	10.6000	+7.071%	1	435	-62.264%
2026-04-29	9.9000	9.9000	9.9000	9.9000	-1.980%	1	435	-59.596%
2026-04-28	10.1000	10.1000	10.1000	10.1000	+3.061%	1	436	-60.396%
2026-04-23	9.8000	9.8000	9.8000	9.8000	+50.769%	15	437	-59.184%
2026-04-21	6.5000	6.5000	6.5000	6.5000	+32.653%	1	437	-38.462%
2026-04-17	4.8200	4.9000	4.8200	4.9000	-38.750%	2	437	-18.367%
2026-04-16	7.9800	8.0000	7.9800	8.0000	-20.792%	12	437	-50.000%
2026-04-13	10.1000	10.1000	10.1000	10.1000	+32.895%	1	427	-60.396%
2026-04-08	7.6000	7.6000	7.6000	7.6000	-31.839%	2	428	-47.368%
2026-04-02	12.5000	12.5000	11.1500	11.1500	+11.948%	17	427	-64.126%
2026-04-01	9.9600	9.9600	9.9600	9.9600	-27.352%	1	427	-59.839%
2026-03-30	13.7100	13.7100	13.7100	13.7100	+41.049%	7	427	-70.824%
2026-03-25	10.0000	10.0000	9.7200	9.7200	+8.000%	9	427	-58.848%
2026-03-20	9.0000	9.0000	9.0000	9.0000	+27.479%	1	427	-55.556%
2026-03-05	7.0600	7.0600	7.0600	7.0600	+13.871%	1	428	-43.343%
2026-03-04	5.9000	6.2000	5.9000	6.2000	-7.601%	37	428	-35.484%
2026-03-03	6.7100	6.7100	6.7100	6.7100	+4.844%	1	393	-40.387%
2026-03-02	6.2000	6.4000	4.8000	6.4000	+60.000%	122	392	-37.500%
2026-02-26	4.0000	4.0000	4.0000	4.0000	-20.000%	1	290	0.000%
2026-02-19	4.7000	5.2000	4.7000	5.0000	+56.250%	113	290	-20.000%
2026-02-12	3.2000	3.2000	3.2000	3.2000	-3.030%	1	179	+25.000%
2026-02-09	3.3000	3.3000	3.3000	3.3000	+10.000%	1	178	+21.212%
2026-02-05	3.0000	3.0000	3.0000	3.0000	-6.250%	1	177	+33.333%
2026-02-04	3.3000	3.3000	3.2000	3.2000	+14.286%	2	176	+25.000%
2026-01-30	2.8000	2.8000	2.8000	2.8000	+33.333%	2	174	+42.857%
2026-01-27	2.1000	2.1000	2.1000	2.1000	+5.000%	1	174	+90.476%
2026-01-26	2.0000	2.0000	2.0000	2.0000	-14.894%	1	173	+100.000%
2026-01-21	2.3500	2.3500	2.3500	2.3500	+4.444%	1	173	+70.213%
2026-01-14	2.2500	2.2500	2.2500	2.2500	+32.353%	1	173	+77.778%
2026-01-08	1.7000	1.7000	1.7000	1.7000	-22.727%	3	172	+135.294%
2025-12-30	2.2000	2.2000	2.2000	2.2000	+15.789%	10	169	+81.818%
2025-12-17	1.9000	1.9000	1.9000	1.9000	-7.317%	2	169	+110.526%
2025-12-15	2.2000	2.2000	2.0500	2.0500	-28.571%	5	167	+95.122%
2025-12-10	2.8700	2.8700	2.8700	2.8700	+14.800%	15	165	+39.373%
2025-11-28	2.5000	2.5000	2.5000	2.5000	+31.579%	1	152	+60.000%
2025-11-21	1.9000	1.9000	1.9000	1.9000	-9.524%	4	153	+110.526%
2025-11-17	2.1000	2.1000	2.1000	2.1000	+10.526%	1	149	+90.476%
2025-11-06	1.9000	1.9000	1.9000	1.9000	-5.000%	1	149	+110.526%
2025-10-31	2.0000	2.0000	2.0000	2.0000	0.000%	1	149	+100.000%
2025-10-30	2.0000	2.0000	2.0000	2.0000	-41.176%	1	149	+100.000%
2025-10-10	3.4000	3.4000	3.4000	3.4000	+3.030%	1	149	+17.647%
2025-10-07	3.3000	3.3000	3.3000	3.3000	-29.787%	1	149	+21.212%
2025-09-23	4.7000	4.7000	4.7000	4.7000	+38.235%	10	149	-14.894%
2025-09-22	3.4000	3.4000	3.4000	3.4000	-21.114%	2	141	+17.647%
2025-09-16	4.3100	4.3100	4.3100	4.3100	-13.800%	1	139	-7.193%
2025-08-27	5.0000	5.0000	5.0000	5.0000	+16.279%	1	138	-20.000%
2025-08-19	4.3000	4.3000	4.3000	4.3000	+13.158%	1	137	-6.977%
2025-08-18	3.8000	3.8000	3.8000	3.8000	-36.667%	1	138	+5.263%
2025-07-31	6.0000	6.0000	6.0000	6.0000	-3.226%	3	137	-33.333%
2025-07-23	6.2000	6.2000	6.2000	6.2000	0.000%	7	137	-35.484%
2025-07-21	6.2400	6.2400	6.2000	6.2000	-16.667%	4	135	-35.484%
2025-07-15	7.4400	7.4400	7.4400	7.4400	+20.000%	1	135	-46.237%
2025-06-24	6.2000	6.2000	6.2000	6.2000	-25.481%	1	135	-35.484%
2025-06-18	8.3200	8.3200	8.3200	8.3200	+32.695%	1	136	-51.923%
2025-06-10	6.2700	6.2700	6.2700	6.2700	+36.304%	1	136	-36.204%
2025-06-04	4.6000	4.6000	4.6000	4.6000	+2.450%	2	136	-13.043%
2025-05-21	4.4900	4.4900	4.4900	4.4900	+3.695%	6	136	-10.913%
2025-05-19	4.3300	4.3300	4.3300	4.3300	-2.257%	2	142	-7.621%
2025-05-15	4.4300	4.4300	4.4300	4.4300	-16.415%	4	142	-9.707%
2025-05-12	5.3000	5.3000	5.3000	5.3000	+55.882%	4	138	-24.528%
2025-05-08	3.4000	3.4000	3.4000	3.4000	+13.333%	4	134	+17.647%
2025-05-05	3.0000	3.0000	3.0000	3.0000	-11.504%	4	130	+33.333%
2025-05-02	3.3900	3.3900	3.3900	3.3900	-4.237%	18	126	+17.994%
2025-04-22	3.5600	3.5600	3.5400	3.5400	-5.851%	19	117	+12.994%
2025-04-14	3.7600	3.7600	3.7600	3.7600	+10.588%	9	108	+6.383%
2025-04-10	3.4000	3.4000	3.4000	3.4000	-17.073%	9	99	+17.647%
2025-04-09	2.4500	4.1000	2.4500	4.1000	-37.879%	54	90	-2.439%
2025-03-31	6.6000	6.6000	6.6000	6.6000	-12.351%	9	38	-39.394%
2025-03-27	7.4600	7.5300	7.4600	7.5300	-4.684%	5	38	-46.879%
2025-03-26	7.9000	7.9000	7.9000	7.9000	+25.397%	9	33	-49.367%
2025-03-13	6.3000	6.3000	6.3000	6.3000	-49.761%	13	13	-36.508%
2025-02-11	12.5400	12.5400	12.5400	12.5400	+9.520%	10	13	-68.102%
2025-02-10	11.4500	11.4500	11.4500	11.4500	-17.626%	10	13	-65.066%
2025-01-23	13.9000	13.9000	13.9000	13.9000	+3.809%	3	3	-71.223%
2024-11-11	12.4700	13.3900	12.4700	13.3900	0.000%	3	3	-70.127%