OPR - Delayed Quote USD

MTTR Jan 2025 3.500 call (MTTR250117C00003500)

1.3600
+0.0600
+(4.62%)
As of 3:03:36 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 20251.34001.36001.34001.36001.360011
Jan 13, 20251.30001.30001.30001.30001.3000127
Jan 10, 20251.37001.38001.37001.38001.38008
Jan 8, 20251.44001.45001.41001.45001.450010
Jan 7, 20251.38001.40001.38001.40001.400010
Jan 6, 20251.44001.44001.40001.40001.400028
Dec 30, 20241.40001.40001.40001.40001.40002
Dec 26, 20241.25001.25001.25001.25001.25001
Dec 24, 20241.33001.33001.33001.33001.33002
Dec 20, 20241.40001.40001.40001.40001.40005
Dec 17, 20241.45001.45001.45001.45001.45001
Dec 16, 20241.45001.45001.45001.45001.45006
Dec 11, 20241.52001.52001.52001.52001.52002
Dec 9, 20241.45001.45001.45001.45001.45003
Nov 22, 20241.30001.39001.30001.39001.39002
Nov 20, 20241.15001.15001.15001.15001.15001
Nov 13, 20241.25001.25001.25001.25001.25002
Nov 11, 20241.43001.45001.43001.45001.45003
Nov 6, 20241.38001.38001.35001.35001.35005
Oct 31, 20241.05001.05001.05001.05001.05003
Oct 28, 20241.17001.17001.17001.17001.17001
Oct 24, 20241.25001.25001.25001.25001.25001
Oct 23, 20241.32001.32001.17001.17001.17007
Oct 18, 20241.53001.53001.53001.53001.53004
Oct 17, 20241.45001.45001.45001.45001.45002
Oct 11, 20241.35001.35001.35001.35001.35005
Oct 8, 20241.35001.35001.35001.35001.35001
Oct 4, 20241.20001.35001.20001.35001.35005
Sep 25, 20241.02001.02001.02001.02001.02001
Sep 23, 20241.25001.25001.25001.25001.25001
Sep 19, 20241.15001.25001.15001.25001.250026
Sep 17, 20241.25001.25001.25001.25001.25005
Sep 16, 20241.05001.05001.05001.05001.05001
Sep 11, 20241.06001.06001.06001.06001.060050
Sep 10, 20241.05001.05001.05001.05001.05003
Sep 6, 20241.00001.00001.00001.00001.00004
Sep 5, 20240.90000.90000.90000.90000.90001
Sep 4, 20241.00001.00000.96000.96000.960010
Aug 30, 20241.20001.20001.20001.20001.20001
Aug 22, 20241.01001.01001.01001.01001.010018
Aug 1, 20241.10001.10001.10001.10001.100021
Jul 31, 20240.95000.95000.95000.95000.95001
Jul 29, 20241.25001.25001.25001.25001.25001
Jul 26, 20241.25001.30001.22001.30001.300054
Jul 24, 20241.20001.20001.20001.20001.20001
Jul 22, 20241.06001.06001.06001.06001.06001
Jul 19, 20241.00001.00001.00001.00001.000040
Jul 18, 20241.00001.00001.00001.00001.00001
Jul 17, 20241.20001.20001.20001.20001.20002
Jul 16, 20241.25001.25001.20001.20001.200016
Jul 15, 20241.30001.30001.30001.30001.30001
Jul 12, 20241.20001.20001.20001.20001.20002
Jul 11, 20241.05001.10001.05001.10001.100011
Jul 10, 20240.90000.90000.90000.90000.90001
Jul 5, 20241.05001.05001.05001.05001.050020
Jul 3, 20241.15001.15001.14001.14001.1400100
Jul 1, 20241.15001.15001.15001.15001.15001
Jun 28, 20241.10001.10001.10001.10001.10004
Jun 27, 20240.88000.88000.88000.88000.88001
Jun 21, 20240.80000.80000.80000.80000.80001
Jun 18, 20240.88000.88000.88000.88000.88002
Jun 17, 20240.84000.84000.84000.84000.84001
Jun 13, 20240.95000.95000.95000.95000.95001
Jun 10, 20241.05001.05001.00001.00001.000013
Jun 3, 20241.10001.10001.10001.10001.10004
May 30, 20241.15001.15001.15001.15001.15004
May 28, 20241.06001.06001.06001.06001.06001
May 20, 20241.00001.17001.00001.17001.17003
May 17, 20241.19001.19001.19001.19001.190050
May 15, 20241.20001.20001.20001.20001.2000-
May 13, 20241.11001.11001.07001.07001.07005
May 7, 20241.15001.15001.15001.15001.15002
May 6, 20241.25001.25001.10001.10001.10007
May 2, 20241.20001.20001.20001.20001.20001
May 1, 20241.15001.20001.10001.10001.10009
Apr 30, 20241.30001.30001.20001.20001.200011
Apr 26, 20241.35001.35001.35001.35001.35002
Apr 25, 20241.30001.30001.30001.30001.3000206
Apr 24, 20241.25001.40001.20001.25001.250042
Apr 23, 20241.35001.35001.15001.20001.2000151
Apr 22, 20240.45001.50000.45001.37001.37001,318
Apr 19, 20240.15000.15000.15000.15000.150047
Apr 18, 20240.16000.16000.16000.16000.16002
Apr 17, 20240.20000.20000.20000.20000.20001
Apr 16, 20240.19000.19000.15000.15000.15005
Apr 15, 20240.25000.25000.20000.20000.20006
Apr 12, 20240.22000.22000.22000.22000.220015
Apr 11, 20240.20000.20000.20000.20000.20001
Apr 9, 20240.30000.30000.30000.30000.3000-
Apr 8, 20240.25000.25000.25000.25000.25001
Apr 5, 20240.25000.26000.25000.26000.260018
Apr 4, 20240.25000.25000.25000.25000.25001
Apr 2, 20240.28000.29000.28000.29000.290019
Apr 1, 20240.33000.34000.33000.34000.340011
Mar 28, 20240.28000.40000.28000.36000.3600299
Mar 27, 20240.15000.19000.15000.19000.190066
Mar 25, 20240.11000.13000.11000.13000.13005
Mar 18, 20240.14000.14000.14000.14000.140010
Mar 15, 20240.15000.15000.12000.12000.120027
Mar 14, 20240.15000.15000.15000.15000.15001
Mar 5, 20240.15000.15000.15000.15000.1500-
Mar 4, 20240.21000.21000.21000.21000.21009
Mar 1, 20240.20000.20000.20000.20000.20003
Feb 29, 20240.25000.25000.21000.21000.21002
Feb 27, 20240.21000.24000.21000.24000.240024
Feb 26, 20240.20000.25000.20000.25000.250014
Feb 23, 20240.20000.21000.20000.21000.21005
Feb 22, 20240.25000.25000.25000.25000.25003
Feb 21, 20240.23000.25000.23000.23000.230013
Feb 20, 20240.39000.42000.39000.42000.420013
Feb 16, 20240.38000.38000.38000.38000.380010
Feb 15, 20240.39000.39000.39000.39000.390055
Feb 13, 20240.35000.35000.30000.30000.300013
Feb 12, 20240.32000.32000.32000.32000.320030
Feb 9, 20240.36000.36000.36000.36000.36001
Feb 8, 20240.30000.31000.30000.31000.31005
Feb 1, 20240.26000.26000.26000.26000.26001
Jan 31, 20240.31000.32000.31000.32000.3200-
Jan 29, 20240.32000.40000.32000.40000.400062
Jan 25, 20240.30000.30000.30000.30000.30003
Jan 24, 20240.35000.35000.35000.35000.35002
Jan 23, 20240.35000.35000.35000.35000.350010
Jan 22, 20240.30000.37000.30000.35000.3500119
Jan 19, 20240.30000.32000.30000.30000.300016
Jan 18, 20240.30000.30000.30000.30000.300012
Jan 16, 20240.33000.33000.33000.33000.33002