Dark

MTDR20270115C75
MTDR Jan 15 2027 75.00 Call (MTDR270115C00075000)
option OPRA

EOD

Jul 20, 2026

1.05-16.000%(-0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.0500	1.0500	1.0500	1.0500	-16.000%	2	1,122	0.000%
2026-07-14	1.2500	1.2500	1.2500	1.2500	+1.626%	1	1,124	-16.000%
2026-07-13	1.1600	1.2300	1.1600	1.2300	-1.600%	25	1,125	-14.634%
2026-07-08	1.2500	1.2500	1.1000	1.2500	+38.889%	12	1,110	-16.000%
2026-07-01	0.9000	0.9000	0.9000	0.9000	-10.000%	1	1,101	+16.667%
2026-06-30	1.0000	1.0000	1.0000	1.0000	0.000%	5	1,102	+5.000%
2026-06-26	1.0000	1.0000	1.0000	1.0000	-4.762%	5	1,097	+5.000%
2026-06-25	1.1200	1.1200	1.0500	1.0500	-44.737%	15	1,092	0.000%
2026-06-12	1.9000	1.9000	1.9000	1.9000	-10.798%	1	1,077	-44.737%
2026-06-11	2.2200	2.2200	2.1300	2.1300	+5.970%	46	1,078	-50.704%
2026-05-29	2.1000	2.1000	2.0100	2.0100	-0.985%	11	1,048	-47.761%
2026-05-28	2.0300	2.0300	2.0300	2.0300	+7.979%	1	1,049	-48.276%
2026-05-27	1.6000	1.8800	1.6000	1.8800	-47.778%	11	1,049	-44.149%
2026-05-21	3.7000	3.7000	3.6000	3.6000	-5.263%	3	1,060	-70.833%
2026-05-19	3.8000	3.8000	3.8000	3.8000	0.000%	15	1,060	-72.368%
2026-05-15	3.8000	3.8000	3.8000	3.8000	+26.667%	2	1,046	-72.368%
2026-05-14	3.0000	3.0000	3.0000	3.0000	+15.385%	9	1,046	-65.000%
2026-05-13	2.6000	2.6000	2.6000	2.6000	-4.412%	9	1,055	-59.615%
2026-05-12	2.5000	2.7200	2.5000	2.7200	+15.745%	12	1,055	-61.397%
2026-05-08	2.3500	2.3500	2.3500	2.3500	+24.339%	1	1,055	-55.319%
2026-05-07	2.3000	3.5000	1.8900	1.8900	-56.948%	11	1,056	-44.444%
2026-05-04	4.3900	4.3900	4.3900	4.3900	-2.876%	8	1,066	-76.082%
2026-04-30	4.5200	4.5200	4.5200	4.5200	+6.856%	4	1,074	-76.770%
2026-04-28	4.3000	4.3000	4.2300	4.2300	-2.535%	2	1,078	-75.177%
2026-04-23	4.3400	4.3400	4.3400	4.3400	+17.615%	1	1,080	-75.806%
2026-04-22	3.6900	3.6900	3.6900	3.6900	+5.429%	1	1,081	-71.545%
2026-04-16	3.3300	3.5000	3.3300	3.5000	-12.500%	3	1,081	-70.000%
2026-04-13	4.7000	4.7000	4.0000	4.0000	-11.111%	13	1,079	-73.750%
2026-04-09	4.6000	4.6000	4.5000	4.5000	+12.500%	3	1,076	-76.667%
2026-04-08	4.0000	4.0000	4.0000	4.0000	-25.926%	10	1,076	-73.750%
2026-04-01	5.4000	5.4000	5.4000	5.4000	-2.703%	1	1,076	-80.556%
2026-03-31	5.5500	5.5500	5.5500	5.5500	-20.714%	1	1,077	-81.081%
2026-03-27	7.0000	7.0000	7.0000	7.0000	+16.667%	1	1,077	-85.000%
2026-03-26	5.8000	6.0000	5.8000	6.0000	+30.435%	20	1,077	-82.500%
2026-03-25	4.5000	4.6000	4.5000	4.6000	-6.122%	11	1,057	-77.174%
2026-03-24	4.6000	4.9000	4.6000	4.9000	+25.641%	2	1,046	-78.571%
2026-03-20	3.9000	3.9000	3.9000	3.9000	+2.632%	4	1,047	-73.077%
2026-03-19	3.9000	3.9000	3.8000	3.8000	0.000%	223	1,051	-72.368%
2026-03-12	3.8000	3.8000	3.8000	3.8000	+31.034%	10	1,005	-72.368%
2026-03-10	2.9000	2.9000	2.9000	2.9000	-29.268%	1	995	-63.793%
2026-03-09	4.1000	4.1000	4.1000	4.1000	+17.143%	5	995	-74.390%
2026-03-06	3.0500	3.5000	3.0000	3.5000	+12.903%	490	990	-70.000%
2026-03-05	2.9000	3.1000	2.9000	3.1000	+31.915%	102	528	-66.129%
2026-03-04	2.3500	2.3500	2.3500	2.3500	-8.915%	2	428	-55.319%
2026-03-02	2.2500	2.5800	2.2500	2.5800	+72.000%	2	428	-59.302%
2026-02-25	2.0000	2.0000	1.5000	1.5000	-26.829%	2	426	-30.000%
2026-02-20	2.0500	2.0500	2.0500	2.0500	+2.500%	1	426	-48.780%
2026-02-19	1.7000	2.0000	1.7000	2.0000	+33.333%	7	426	-47.500%
2026-02-18	1.5000	1.5000	1.5000	1.5000	+15.385%	1	432	-30.000%
2026-02-17	1.3000	1.3000	1.3000	1.3000	-3.704%	1	432	-19.231%
2026-02-06	1.3500	1.3500	1.3500	1.3500	+80.000%	11	432	-22.222%
2026-02-03	0.7500	0.7500	0.7500	0.7500	-16.667%	50	432	+40.000%
2026-01-29	0.9000	0.9000	0.9000	0.9000	+38.462%	1	432	+16.667%
2026-01-15	0.6500	0.6500	0.6500	0.6500	-36.893%	2	432	+61.538%
2026-01-14	1.0300	1.0300	1.0300	1.0300	+14.444%	30	434	+1.942%
2026-01-08	0.9000	0.9000	0.9000	0.9000	+28.571%	1	423	+16.667%
2026-01-02	0.7000	0.7000	0.7000	0.7000	+366.667%	1	424	+50.000%
2025-12-31	0.1500	0.1500	0.1500	0.1500	-82.353%	1	424	+600.000%
2025-12-30	0.8500	0.8500	0.8500	0.8500	-19.811%	1	424	+23.529%
2025-12-11	1.0600	1.0600	1.0600	1.0600	-7.826%	1	425	-0.943%
2025-12-04	1.1500	1.1500	1.1500	1.1500	+35.294%	1	426	-8.696%
2025-11-21	0.8500	0.8500	0.8500	0.8500	-5.556%	2	426	+23.529%
2025-11-18	0.9000	0.9000	0.9000	0.9000	-10.000%	3	428	+16.667%
2025-10-27	1.0000	1.0000	1.0000	1.0000	-9.091%	1	429	+5.000%
2025-10-22	1.1000	1.1000	1.1000	1.1000	-8.333%	1	429	-4.545%
2025-10-17	1.2000	1.2000	1.2000	1.2000	-25.000%	50	430	-12.500%
2025-10-16	1.6000	1.6000	1.6000	1.6000	-15.789%	5	450	-34.375%
2025-10-13	1.9000	1.9000	1.9000	1.9000	+27.517%	1	450	-44.737%
2025-10-10	1.4900	1.4900	1.4900	1.4900	-19.459%	2	450	-29.530%
2025-09-24	1.8500	1.8500	1.8500	1.8500	0.000%	1	448	-43.243%
2025-09-23	1.8500	1.8500	1.8500	1.8500	+8.824%	1	449	-43.243%
2025-09-18	1.7000	1.7000	1.7000	1.7000	-5.556%	1	450	-38.235%
2025-09-10	1.8000	1.8000	1.8000	1.8000	-20.000%	1	450	-41.667%
2025-08-26	2.2500	2.2500	2.2500	2.2500	+36.364%	1	451	-53.333%
2025-08-22	1.6500	1.6500	1.6500	1.6500	-47.452%	1	451	-36.364%
2025-07-30	3.1400	3.1400	3.1400	3.1400	+12.143%	1	452	-66.561%
2025-07-24	2.8000	2.8000	2.8000	2.8000	-11.392%	1	453	-62.500%
2025-07-17	3.1600	3.1600	3.1600	3.1600	-16.402%	1	453	-66.772%
2025-07-09	3.7800	3.7800	3.7800	3.7800	+48.235%	1	454	-72.222%
2025-06-30	2.5500	2.5500	2.5500	2.5500	-8.273%	1	455	-58.824%
2025-06-27	2.7800	2.7800	2.7800	2.7800	-3.806%	1	456	-62.230%
2025-06-24	2.8900	2.8900	2.8900	2.8900	-27.750%	1	457	-63.668%
2025-06-23	4.0000	4.0000	4.0000	4.0000	+2.041%	1	458	-73.750%
2025-06-20	3.9200	3.9200	3.9200	3.9200	-10.909%	6	459	-73.214%
2025-06-18	4.4000	4.4000	4.4000	4.4000	+15.486%	4	466	-76.136%
2025-06-17	3.8100	3.8100	3.8100	3.8100	-3.299%	2	466	-72.441%
2025-06-16	3.9400	3.9400	3.9400	3.9400	+1.285%	1	468	-73.350%
2025-06-13	3.8900	3.8900	3.8900	3.8900	+29.667%	2	469	-73.008%
2025-06-10	2.3000	3.0000	2.3000	3.0000	+57.895%	7	470	-65.000%
2025-05-30	1.9000	1.9000	1.9000	1.9000	-9.524%	2	465	-44.737%
2025-05-28	2.1000	2.1000	2.1000	2.1000	+7.692%	1	466	-50.000%
2025-05-19	1.9500	1.9500	1.9500	1.9500	+25.806%	3	467	-46.154%
2025-04-25	1.5500	1.5500	1.5500	1.5500	-13.889%	2	470	-32.258%
2025-04-16	1.8000	1.8000	1.8000	1.8000	-0.552%	4	471	-41.667%
2025-04-14	1.8100	1.8100	1.8100	1.8100	+29.286%	1	475	-41.989%
2025-04-07	1.4000	1.4000	1.4000	1.4000	-22.222%	4	476	-25.000%
2025-04-04	1.8000	1.8000	1.8000	1.8000	-52.632%	4	472	-41.667%
2025-04-02	3.7000	3.8000	3.7000	3.8000	+8.883%	47	472	-72.368%
2025-04-01	3.5000	3.5000	3.4900	3.4900	-1.966%	4	472	-69.914%
2025-03-27	3.5600	3.5600	3.5600	3.5600	-14.423%	2	473	-70.506%
2025-03-26	4.1600	4.1600	4.1600	4.1600	-7.556%	20	471	-74.760%
2025-03-25	4.5000	4.5000	4.5000	4.5000	+9.756%	2	461	-76.667%
2025-03-24	4.1000	4.1000	4.1000	4.1000	+5.128%	6	463	-74.390%
2025-03-20	3.9000	3.9000	3.9000	3.9000	-7.143%	1	457	-73.077%
2025-03-19	4.2000	4.2000	4.2000	4.2000	+16.667%	2	456	-75.000%
2025-03-17	3.6000	3.6000	3.6000	3.6000	+22.034%	2	456	-70.833%
2025-03-14	2.9500	2.9500	2.9500	2.9500	+3.509%	10	456	-64.407%
2025-03-12	2.7500	2.8500	2.7500	2.8500	+35.714%	10	461	-63.158%
2025-03-05	2.1000	2.1000	2.1000	2.1000	-14.286%	5	451	-50.000%
2025-03-04	2.4000	2.4500	2.3500	2.4500	-18.333%	29	446	-57.143%
2025-03-03	3.6000	3.6000	3.0000	3.0000	-16.667%	10	417	-65.000%
2025-02-27	3.6000	3.6000	3.6000	3.6000	-16.279%	11	398	-70.833%
2025-02-24	4.1000	4.3000	4.1000	4.3000	-18.868%	9	398	-75.581%
2025-02-20	5.3000	5.3000	5.3000	5.3000	-17.188%	7	394	-80.189%
2025-02-19	6.0000	6.4000	6.0000	6.4000	+9.966%	7	387	-83.594%
2025-02-18	5.8200	5.8200	5.8200	5.8200	-9.767%	4	380	-81.959%
2025-02-12	6.4500	6.4500	6.4500	6.4500	+3.865%	4	376	-83.721%
2025-02-10	6.2100	6.2100	6.2100	6.2100	-1.429%	11	372	-83.092%
2025-02-06	6.3000	6.3000	6.3000	6.3000	+1.613%	4	361	-83.333%
2025-02-05	6.2000	6.2000	6.2000	6.2000	+5.263%	7	357	-83.065%
2025-02-04	5.8500	5.8900	5.8500	5.8900	-5.911%	4	350	-82.173%
2025-02-03	5.7500	6.2600	5.7500	6.2600	-4.718%	14	346	-83.227%
2025-01-31	6.5700	6.5700	6.5700	6.5700	-6.143%	8	328	-84.018%
2025-01-29	7.0000	7.0000	7.0000	7.0000	-7.895%	15	328	-85.000%
2025-01-28	7.6000	7.6000	7.6000	7.6000	+2.703%	11	313	-86.184%
2025-01-27	7.6000	7.6000	7.4000	7.4000	-28.155%	25	302	-85.811%
2025-01-24	8.6400	10.3000	8.2300	10.3000	+24.096%	138	277	-89.806%
2025-01-23	9.3100	9.3100	8.3000	8.3000	-11.135%	179	209	-87.349%
2025-01-22	8.8800	9.3400	8.8800	9.3400	-5.274%	17	42	-88.758%
2025-01-16	9.8600	9.8600	9.8600	9.8600	+2.601%	15	25	-89.351%
2025-01-15	9.6100	9.6100	9.6100	9.6100	+5.027%	4	10	-89.074%
2025-01-13	10.2600	10.2600	9.1500	9.1500	0.000%	12	10	-88.525%