Dark

MTDR20270115C85
MTDR Jan 15 2027 85.00 Call (MTDR270115C00085000)
option OPRA

EOD

Jul 14, 2026

0.58000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	0.5800	0.5800	0.5800	0.5800	0.000%	1	1,957	0.000%
2026-07-13	0.5800	0.5800	0.5800	0.5800	+20.833%	1	1,956	0.000%
2026-06-29	0.4800	0.4800	0.4800	0.4800	-12.727%	4	1,957	+20.833%
2026-06-18	0.5500	0.5500	0.5500	0.5500	-37.500%	1	1,952	+5.455%
2026-06-12	0.8800	0.8800	0.8800	0.8800	-27.273%	1	1,952	-34.091%
2026-06-10	1.0500	1.2100	1.0500	1.2100	+34.444%	15	1,951	-52.066%
2026-06-09	1.0000	1.0000	0.9000	0.9000	-37.931%	5	1,940	-35.556%
2026-06-01	1.4500	1.4500	1.4500	1.4500	+34.259%	8	1,943	-60.000%
2026-05-28	1.0000	1.1000	1.0000	1.0800	+8.000%	12	1,951	-46.296%
2026-05-27	1.1300	1.2000	1.0000	1.0000	-35.897%	41	1,940	-42.000%
2026-05-22	1.5600	1.5600	1.5600	1.5600	-15.676%	5	1,911	-62.821%
2026-05-21	1.8000	1.8500	1.8000	1.8500	-2.632%	10	1,906	-68.649%
2026-05-19	2.2500	2.2500	1.9000	1.9000	-5.000%	18	1,906	-69.474%
2026-05-15	2.0000	2.0000	2.0000	2.0000	+33.333%	1	1,899	-71.000%
2026-05-13	1.5000	1.5000	1.5000	1.5000	+3.448%	2	1,900	-61.333%
2026-05-11	1.4500	1.4500	1.4500	1.4500	+107.143%	3	1,898	-60.000%
2026-05-07	0.7000	0.7000	0.7000	0.7000	-54.839%	45	1,901	-17.143%
2026-05-06	1.8000	1.8000	1.5500	1.5500	-46.552%	88	1,946	-62.581%
2026-05-04	2.7000	2.9000	2.7000	2.9000	+28.889%	4	1,858	-80.000%
2026-05-01	2.2500	2.2500	2.2500	2.2500	-11.765%	1	1,863	-74.222%
2026-04-30	2.4500	2.5500	2.4500	2.5500	+10.870%	2	1,863	-77.255%
2026-04-28	2.3000	2.3000	2.3000	2.3000	+0.877%	1	1,865	-74.783%
2026-04-23	2.2800	2.2800	2.2800	2.2800	+3.636%	1	1,865	-74.561%
2026-04-22	2.0600	2.2000	2.0600	2.2000	+15.789%	10	1,865	-73.636%
2026-04-21	1.5000	1.9000	1.4000	1.9000	+26.667%	71	1,818	-69.474%
2026-04-20	1.5000	1.5000	1.5000	1.5000	+59.574%	2	1,818	-61.333%
2026-04-17	1.2000	1.3000	0.8500	0.9400	-47.778%	34	1,820	-38.298%
2026-04-16	1.8000	1.8000	1.8000	1.8000	+2.857%	15	1,790	-67.778%
2026-04-14	1.8500	1.8500	1.6500	1.7500	-20.455%	241	1,775	-66.857%
2026-04-10	2.1100	2.2000	1.8500	2.2000	-10.204%	7	1,550	-73.636%
2026-04-08	1.9500	2.5500	1.9500	2.4500	-37.179%	761	1,555	-76.327%
2026-04-07	3.9000	3.9000	3.9000	3.9000	+11.429%	6	873	-85.128%
2026-04-06	3.5000	3.5000	3.5000	3.5000	+6.061%	4	873	-83.429%
2026-04-02	3.2800	3.3000	3.2800	3.3000	+37.500%	3	872	-82.424%
2026-04-01	3.0000	3.0000	2.4000	2.4000	-22.581%	15	872	-75.833%
2026-03-31	4.1000	4.2000	3.1000	3.1000	-24.390%	13	887	-81.290%
2026-03-30	4.5000	4.5000	4.1000	4.1000	-4.651%	20	900	-85.854%
2026-03-27	3.9000	4.3000	3.8000	4.3000	+10.256%	14	916	-86.512%
2026-03-26	3.0000	3.9000	2.8100	3.9000	+34.483%	129	930	-85.128%
2026-03-25	2.8000	2.9000	2.5000	2.9000	-5.844%	71	966	-80.000%
2026-03-24	2.4500	3.1000	2.4500	3.0800	+18.462%	15	967	-81.169%
2026-03-23	2.1000	2.6000	2.1000	2.6000	+15.044%	487	971	-77.692%
2026-03-20	2.2000	2.6000	2.2000	2.2600	-0.877%	13	501	-74.336%
2026-03-19	2.2800	2.2800	2.2800	2.2800	+15.152%	20	506	-74.561%
2026-03-18	2.1200	2.1200	1.9800	1.9800	+4.211%	5	488	-70.707%
2026-03-17	1.9000	2.3000	1.9000	1.9000	-5.000%	5	484	-69.474%
2026-03-16	2.1500	2.1500	2.0000	2.0000	-6.103%	7	488	-71.000%
2026-03-13	1.8500	2.1300	1.8500	2.1300	-0.930%	2	493	-72.770%
2026-03-12	2.1000	2.9000	2.1000	2.1500	-2.273%	10	494	-73.023%
2026-03-11	1.6500	2.2000	1.6500	2.2000	+29.412%	5	491	-73.636%
2026-03-10	1.9000	1.9500	1.7000	1.7000	-15.000%	7	488	-65.882%
2026-03-09	2.5000	2.5000	2.0000	2.0000	-13.043%	15	485	-71.000%
2026-03-06	2.0000	2.3000	2.0000	2.3000	+24.324%	3	472	-74.783%
2026-03-05	1.6500	1.8900	1.6000	1.8500	+32.143%	38	471	-68.649%
2026-03-04	1.2000	1.6000	1.1500	1.4000	-17.647%	222	457	-58.571%
2026-03-03	1.7000	1.7000	1.7000	1.7000	+17.241%	1	302	-65.882%
2026-03-02	1.3000	1.4500	1.1500	1.4500	+61.111%	35	303	-60.000%
2026-02-27	0.9000	0.9000	0.9000	0.9000	+38.462%	20	337	-35.556%
2026-02-26	0.6500	0.6500	0.6500	0.6500	-23.529%	2	343	-10.769%
2026-02-25	0.9000	0.9000	0.8500	0.8500	+13.333%	74	352	-31.765%
2026-02-24	0.7500	0.7500	0.7500	0.7500	-16.667%	1	352	-22.667%
2026-02-23	0.9000	0.9000	0.9000	0.9000	-11.765%	1	353	-35.556%
2026-02-20	0.9000	1.0200	0.9000	1.0200	+2.000%	3	354	-43.137%
2026-02-19	0.9000	1.0000	0.9000	1.0000	+25.000%	57	356	-42.000%
2026-02-18	0.7500	0.8000	0.7500	0.8000	+14.286%	3	413	-27.500%
2026-02-13	0.7000	0.7000	0.7000	0.7000	+7.692%	1	416	-17.143%
2026-02-10	0.7000	0.7000	0.6500	0.6500	-7.143%	2	416	-10.769%
2026-02-09	0.7000	0.7000	0.7000	0.7000	+7.692%	1	418	-17.143%
2026-02-06	0.6500	0.6500	0.6500	0.6500	0.000%	2	419	-10.769%
2026-02-04	0.6500	0.6500	0.6500	0.6500	+12.069%	1	421	-10.769%
2026-02-03	0.3500	0.5800	0.3500	0.5800	+16.000%	51	420	0.000%
2026-01-29	0.5000	0.5000	0.5000	0.5000	+11.111%	1	469	+16.000%
2026-01-28	0.4500	0.4500	0.4500	0.4500	-10.000%	1	470	+28.889%
2026-01-27	0.5000	0.5000	0.5000	0.5000	+11.111%	1	469	+16.000%
2026-01-21	0.4500	0.4500	0.4500	0.4500	+50.000%	2	468	+28.889%
2026-01-16	0.3000	0.3000	0.3000	0.3000	-11.765%	5	464	+93.333%
2026-01-15	0.4000	0.4000	0.3400	0.3400	-47.692%	4	464	+70.588%
2026-01-14	0.2000	0.6500	0.2000	0.6500	+44.444%	138	466	-10.769%
2026-01-09	0.4500	0.4500	0.4500	0.4500	0.000%	1	374	+28.889%
2026-01-05	0.4500	0.4500	0.4500	0.4500	+350.000%	1	372	+28.889%
2025-12-29	0.1000	0.1000	0.1000	0.1000	-76.744%	1	372	+480.000%
2025-12-18	0.4300	0.4300	0.4300	0.4300	+330.000%	3	373	+34.884%
2025-12-17	0.1000	0.1000	0.1000	0.1000	-71.429%	5	374	+480.000%
2025-12-12	0.5000	0.5000	0.3500	0.3500	-36.364%	2	379	+65.714%
2025-12-05	0.5500	0.5500	0.5500	0.5500	+37.500%	1	377	+5.455%
2025-12-04	0.4000	0.4000	0.4000	0.4000	-27.273%	3	378	+45.000%
2025-12-01	0.5500	0.5500	0.5500	0.5500	0.000%	2	381	+5.455%
2025-11-17	0.5500	0.5500	0.5500	0.5500	+10.000%	2	379	+5.455%
2025-11-14	0.5000	0.5000	0.5000	0.5000	+16.279%	3	377	+16.000%
2025-11-13	0.4300	0.4300	0.4300	0.4300	-4.444%	1	374	+34.884%
2025-11-12	0.4500	0.4500	0.4000	0.4500	0.000%	21	373	+28.889%
2025-11-11	0.5000	0.5000	0.4500	0.4500	0.000%	6	352	+28.889%
2025-11-10	0.0500	0.4500	0.0500	0.4500	+50.000%	4	346	+28.889%
2025-11-05	0.5000	0.5000	0.2800	0.3000	-45.455%	23	345	+93.333%
2025-10-31	0.5500	0.5500	0.5500	0.5500	+37.500%	2	322	+5.455%
2025-10-30	0.6000	0.6000	0.4000	0.4000	-33.333%	2	320	+45.000%
2025-10-29	0.6000	0.6000	0.6000	0.6000	+17.647%	1	318	-3.333%
2025-10-28	0.5000	0.5100	0.4400	0.5100	-15.000%	3	317	+13.725%
2025-10-27	0.6000	0.6000	0.6000	0.6000	+15.385%	1	315	-3.333%
2025-10-24	0.5000	0.5200	0.5000	0.5200	-13.333%	6	315	+11.538%
2025-10-23	0.6000	0.6000	0.6000	0.6000	-40.000%	2	309	-3.333%
2025-10-22	0.5000	1.0000	0.4500	1.0000	+25.000%	35	307	-42.000%
2025-10-21	0.8500	0.8500	0.8000	0.8000	-5.882%	30	272	-27.500%
2025-10-20	0.7500	0.8500	0.7000	0.8500	-5.556%	13	242	-31.765%
2025-10-17	0.8000	1.0000	0.8000	0.9000	+5.882%	14	229	-35.556%
2025-10-10	0.8500	0.8500	0.8500	0.8500	+6.250%	5	215	-31.765%
2025-10-09	0.8600	0.8600	0.8000	0.8000	-11.111%	12	210	-27.500%
2025-10-08	0.9000	0.9000	0.9000	0.9000	+28.571%	3	198	-35.556%
2025-10-07	0.8000	0.8000	0.7000	0.7000	-17.647%	39	156	-17.143%
2025-10-06	0.8500	1.0500	0.8500	0.8500	-55.263%	105	156	-31.765%
2025-07-10	1.9000	1.9000	1.9000	1.9000	-22.449%	1	51	-69.474%
2025-06-23	2.4500	2.4500	2.4500	2.4500	0.000%	1	51	-76.327%
2025-04-02	2.3900	2.4500	2.3900	2.4500	-43.023%	40	51	-76.327%
2025-02-06	4.3000	4.3000	4.3000	4.3000	-42.895%	1	11	-86.512%
2025-01-15	7.5300	7.5300	7.5300	7.5300	0.000%	10	10	-92.297%