OPR - Delayed Quote USD
MTDR Dec 2024 67.500 call (MTDR241220C00067500)
As of December 6 at 12:49:24 PM EST. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Dec 6, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 75 |
| Nov 21, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 2 |
| Nov 18, 2024 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 2 |
| Nov 15, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 1,000 |
| Nov 14, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 5 |
| Nov 13, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1 |
| Nov 6, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 6 |
| Oct 24, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| Oct 22, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 20 |
| Oct 7, 2024 | 0.8300 | 0.8500 | 0.8300 | 0.8500 | 0.8500 | - |
| Sep 25, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1 |
| Sep 19, 2024 | 0.9000 | 0.9000 | 0.3500 | 0.3500 | 0.3500 | - |
| Sep 5, 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 1 |
| Aug 19, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 20 |
| Aug 12, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 4 |
| Aug 2, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 2 |
| Jul 24, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3 |
| Jul 23, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3 |
| Jul 22, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 4 |
| Jul 18, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 3 |
| Jul 17, 2024 | 5.2300 | 5.2300 | 5.2000 | 5.2000 | 5.2000 | 18 |
| Jul 16, 2024 | 4.8000 | 5.0000 | 4.8000 | 5.0000 | 5.0000 | 28 |
| Jul 2, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 1 |
| Jun 28, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 1 |
| Jun 26, 2024 | 2.4500 | 2.4500 | 2.4000 | 2.4000 | 2.4000 | 154 |
| Jun 25, 2024 | 2.5000 | 2.5000 | 2.4000 | 2.5000 | 2.5000 | 230 |
| Jun 24, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 1 |
| Jun 14, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 2 |
| May 30, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 10 |
| May 28, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| May 24, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 4 |
| May 16, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4 |