Dark

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

EOD

Sep 4, 2026

5.26-6.071%(-0.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	5.2600	5.2600	5.2600	5.2600	-6.071%	1	1,222	0.000%
2026-09-03	6.2000	6.2000	5.6000	5.6000	-5.085%	16	1,222	-6.071%
2026-09-02	5.7000	5.9000	5.4000	5.9000	+5.357%	11	1,220	-10.847%
2026-09-01	5.5000	5.6000	5.5000	5.6000	+30.233%	5	1,222	-6.071%
2026-08-28	4.3000	4.3000	4.3000	4.3000	+7.500%	1	1,226	+22.326%
2026-08-27	3.8000	4.0000	3.8000	4.0000	0.000%	10	1,225	+31.500%
2026-08-26	3.8000	4.1000	3.8000	4.0000	-4.762%	14	1,225	+31.500%
2026-08-25	4.6000	4.6000	4.2000	4.2000	-9.677%	21	1,220	+25.238%
2026-08-24	5.3000	5.5000	4.6500	4.6500	-15.455%	3	1,221	+13.118%
2026-08-21	5.9000	5.9000	5.4900	5.5000	+1.852%	11	1,222	-4.364%
2026-08-20	6.4000	6.4000	5.3000	5.4000	+17.391%	904	1,225	-2.593%
2026-08-18	4.6000	4.6000	4.6000	4.6000	+14.428%	1	567	+14.348%
2026-08-17	3.5000	4.0200	3.5000	4.0200	+34.000%	11	568	+30.846%
2026-08-12	3.0000	3.0000	3.0000	3.0000	+5.263%	5	558	+75.333%
2026-08-10	2.8500	2.8500	2.8500	2.8500	+23.913%	1	553	+84.561%
2026-07-29	2.3000	2.3000	2.3000	2.3000	+64.286%	1	554	+128.696%
2026-07-28	1.4000	1.4000	1.4000	1.4000	-30.000%	5	554	+275.714%
2026-07-27	2.0000	2.0000	2.0000	2.0000	-33.333%	5	559	+163.000%
2026-07-23	3.6700	3.6700	3.0000	3.0000	-25.000%	4	559	+75.333%
2026-07-17	4.0000	4.0000	4.0000	4.0000	+2.564%	10	559	+31.500%
2026-07-13	3.6000	3.9000	3.6000	3.9000	+30.000%	6	549	+34.872%
2026-06-29	3.0000	3.0000	3.0000	3.0000	0.000%	10	545	+75.333%
2026-06-24	3.0000	3.0000	3.0000	3.0000	0.000%	100	535	+75.333%
2026-06-22	3.0000	3.0000	3.0000	3.0000	+4.895%	2	435	+75.333%
2026-06-18	3.1000	3.1000	2.8600	2.8600	-26.667%	3	430	+83.916%
2026-06-17	3.9000	3.9000	3.9000	3.9000	-26.415%	5	430	+34.872%
2026-06-11	5.7000	5.7000	5.3000	5.3000	-3.636%	4	430	-0.755%
2026-06-10	5.5000	5.5000	5.5000	5.5000	-2.482%	10	430	-4.364%
2026-06-05	5.6400	5.6400	5.6400	5.6400	+20.000%	1	420	-6.738%
2026-05-29	4.7000	4.7000	4.7000	4.7000	-9.615%	1	419	+11.915%
2026-05-28	5.2000	5.2000	5.2000	5.2000	+1.961%	1	419	+1.154%
2026-05-27	5.2000	5.2000	5.1000	5.1000	-40.698%	11	420	+3.137%
2026-05-20	8.5000	8.6000	8.5000	8.6000	+9.694%	21	430	-38.837%
2026-05-15	7.8400	7.8400	7.8400	7.8400	+16.148%	1	433	-32.908%
2026-05-13	6.7500	6.7500	6.7500	6.7500	-1.890%	1	434	-22.074%
2026-05-12	6.8800	6.8800	6.8800	6.8800	-35.094%	1	435	-23.547%
2026-05-04	10.6000	10.6000	10.6000	10.6000	+7.071%	1	435	-50.377%
2026-04-29	9.9000	9.9000	9.9000	9.9000	-1.980%	1	435	-46.869%
2026-04-28	10.1000	10.1000	10.1000	10.1000	+3.061%	1	436	-47.921%
2026-04-23	9.8000	9.8000	9.8000	9.8000	+50.769%	15	437	-46.327%
2026-04-21	6.5000	6.5000	6.5000	6.5000	+32.653%	1	437	-19.077%
2026-04-17	4.8200	4.9000	4.8200	4.9000	-38.750%	2	437	+7.347%
2026-04-16	7.9800	8.0000	7.9800	8.0000	-20.792%	12	437	-34.250%
2026-04-13	10.1000	10.1000	10.1000	10.1000	+32.895%	1	427	-47.921%
2026-04-08	7.6000	7.6000	7.6000	7.6000	-31.839%	2	428	-30.789%
2026-04-02	12.5000	12.5000	11.1500	11.1500	+11.948%	17	427	-52.825%
2026-04-01	9.9600	9.9600	9.9600	9.9600	-27.352%	1	427	-47.189%
2026-03-30	13.7100	13.7100	13.7100	13.7100	+41.049%	7	427	-61.634%
2026-03-25	10.0000	10.0000	9.7200	9.7200	+8.000%	9	427	-45.885%
2026-03-20	9.0000	9.0000	9.0000	9.0000	+27.479%	1	427	-41.556%
2026-03-05	7.0600	7.0600	7.0600	7.0600	+13.871%	1	428	-25.496%
2026-03-04	5.9000	6.2000	5.9000	6.2000	-7.601%	37	428	-15.161%
2026-03-03	6.7100	6.7100	6.7100	6.7100	+4.844%	1	393	-21.610%
2026-03-02	6.2000	6.4000	4.8000	6.4000	+60.000%	122	392	-17.813%
2026-02-26	4.0000	4.0000	4.0000	4.0000	-20.000%	1	290	+31.500%
2026-02-19	4.7000	5.2000	4.7000	5.0000	+56.250%	113	290	+5.200%
2026-02-12	3.2000	3.2000	3.2000	3.2000	-3.030%	1	179	+64.375%
2026-02-09	3.3000	3.3000	3.3000	3.3000	+10.000%	1	178	+59.394%
2026-02-05	3.0000	3.0000	3.0000	3.0000	-6.250%	1	177	+75.333%
2026-02-04	3.3000	3.3000	3.2000	3.2000	+14.286%	2	176	+64.375%
2026-01-30	2.8000	2.8000	2.8000	2.8000	+33.333%	2	174	+87.857%
2026-01-27	2.1000	2.1000	2.1000	2.1000	+5.000%	1	174	+150.476%
2026-01-26	2.0000	2.0000	2.0000	2.0000	-14.894%	1	173	+163.000%
2026-01-21	2.3500	2.3500	2.3500	2.3500	+4.444%	1	173	+123.830%
2026-01-14	2.2500	2.2500	2.2500	2.2500	+32.353%	1	173	+133.778%
2026-01-08	1.7000	1.7000	1.7000	1.7000	-22.727%	3	172	+209.412%
2025-12-30	2.2000	2.2000	2.2000	2.2000	+15.789%	10	169	+139.091%
2025-12-17	1.9000	1.9000	1.9000	1.9000	-7.317%	2	169	+176.842%
2025-12-15	2.2000	2.2000	2.0500	2.0500	-28.571%	5	167	+156.585%
2025-12-10	2.8700	2.8700	2.8700	2.8700	+14.800%	15	165	+83.275%
2025-11-28	2.5000	2.5000	2.5000	2.5000	+31.579%	1	152	+110.400%
2025-11-21	1.9000	1.9000	1.9000	1.9000	-9.524%	4	153	+176.842%
2025-11-17	2.1000	2.1000	2.1000	2.1000	+10.526%	1	149	+150.476%
2025-11-06	1.9000	1.9000	1.9000	1.9000	-5.000%	1	149	+176.842%
2025-10-31	2.0000	2.0000	2.0000	2.0000	0.000%	1	149	+163.000%
2025-10-30	2.0000	2.0000	2.0000	2.0000	-41.176%	1	149	+163.000%
2025-10-10	3.4000	3.4000	3.4000	3.4000	+3.030%	1	149	+54.706%
2025-10-07	3.3000	3.3000	3.3000	3.3000	-29.787%	1	149	+59.394%
2025-09-23	4.7000	4.7000	4.7000	4.7000	+38.235%	10	149	+11.915%
2025-09-22	3.4000	3.4000	3.4000	3.4000	-21.114%	2	141	+54.706%
2025-09-16	4.3100	4.3100	4.3100	4.3100	-13.800%	1	139	+22.042%
2025-08-27	5.0000	5.0000	5.0000	5.0000	+16.279%	1	138	+5.200%
2025-08-19	4.3000	4.3000	4.3000	4.3000	+13.158%	1	137	+22.326%
2025-08-18	3.8000	3.8000	3.8000	3.8000	-36.667%	1	138	+38.421%
2025-07-31	6.0000	6.0000	6.0000	6.0000	-3.226%	3	137	-12.333%
2025-07-23	6.2000	6.2000	6.2000	6.2000	0.000%	7	137	-15.161%
2025-07-21	6.2400	6.2400	6.2000	6.2000	-16.667%	4	135	-15.161%
2025-07-15	7.4400	7.4400	7.4400	7.4400	+20.000%	1	135	-29.301%
2025-06-24	6.2000	6.2000	6.2000	6.2000	-25.481%	1	135	-15.161%
2025-06-18	8.3200	8.3200	8.3200	8.3200	+32.695%	1	136	-36.779%
2025-06-10	6.2700	6.2700	6.2700	6.2700	+36.304%	1	136	-16.108%
2025-06-04	4.6000	4.6000	4.6000	4.6000	+2.450%	2	136	+14.348%
2025-05-21	4.4900	4.4900	4.4900	4.4900	+3.695%	6	136	+17.149%
2025-05-19	4.3300	4.3300	4.3300	4.3300	-2.257%	2	142	+21.478%
2025-05-15	4.4300	4.4300	4.4300	4.4300	-16.415%	4	142	+18.736%
2025-05-12	5.3000	5.3000	5.3000	5.3000	+55.882%	4	138	-0.755%
2025-05-08	3.4000	3.4000	3.4000	3.4000	+13.333%	4	134	+54.706%
2025-05-05	3.0000	3.0000	3.0000	3.0000	-11.504%	4	130	+75.333%
2025-05-02	3.3900	3.3900	3.3900	3.3900	-4.237%	18	126	+55.162%
2025-04-22	3.5600	3.5600	3.5400	3.5400	-5.851%	19	117	+48.588%
2025-04-14	3.7600	3.7600	3.7600	3.7600	+10.588%	9	108	+39.894%
2025-04-10	3.4000	3.4000	3.4000	3.4000	-17.073%	9	99	+54.706%
2025-04-09	2.4500	4.1000	2.4500	4.1000	-37.879%	54	90	+28.293%
2025-03-31	6.6000	6.6000	6.6000	6.6000	-12.351%	9	38	-20.303%
2025-03-27	7.4600	7.5300	7.4600	7.5300	-4.684%	5	38	-30.146%
2025-03-26	7.9000	7.9000	7.9000	7.9000	+25.397%	9	33	-33.418%
2025-03-13	6.3000	6.3000	6.3000	6.3000	-49.761%	13	13	-16.508%
2025-02-11	12.5400	12.5400	12.5400	12.5400	+9.520%	10	13	-58.054%
2025-02-10	11.4500	11.4500	11.4500	11.4500	-17.626%	10	13	-54.061%
2025-01-23	13.9000	13.9000	13.9000	13.9000	+3.809%	3	3	-62.158%
2024-11-11	12.4700	13.3900	12.4700	13.3900	0.000%	3	3	-60.717%