OPR - Delayed Quote USD

MTTR Jan 2025 4.000 call (MTTR250117C00004000)

0.8000
+0.1100
+(15.94%)
As of 3:03:32 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 20250.85000.85000.80000.80000.8000102
Jan 13, 20250.88000.88000.69000.69000.6900112
Jan 10, 20250.85000.93000.81000.93000.9300401
Jan 8, 20250.93000.95000.93000.95000.95004
Jan 7, 20250.87001.05000.87000.87000.8700284
Jan 3, 20250.85000.85000.85000.85000.8500100
Jan 2, 20251.00001.00001.00001.00001.00003
Dec 31, 20240.83000.84000.81000.81000.810070
Dec 30, 20240.75000.75000.75000.75000.75001
Dec 27, 20240.75000.75000.75000.75000.75002
Dec 20, 20240.87000.87000.82000.82000.82005
Dec 18, 20240.98001.00000.98001.00001.00002
Dec 17, 20240.80000.96000.80000.96000.96009
Dec 16, 20241.00001.00001.00001.00001.000017
Dec 13, 20241.08001.08001.05001.05001.05005
Dec 12, 20240.99000.99000.99000.99000.99005
Dec 10, 20240.92001.04000.92001.00001.0000116
Dec 9, 20241.00001.00001.00001.00001.00002
Dec 2, 20240.90000.90000.90000.90000.90002
Nov 29, 20240.95000.95000.95000.95000.95005
Nov 26, 20241.00001.00001.00001.00001.00005
Nov 22, 20240.90000.97000.90000.97000.9700274
Nov 21, 20240.80000.80000.80000.80000.8000-
Nov 20, 20240.80000.80000.80000.80000.80005
Nov 14, 20241.00001.00001.00001.00001.00003
Nov 7, 20240.91000.97000.91000.97000.970015
Nov 6, 20240.90000.90000.90000.90000.900011
Nov 4, 20240.71000.71000.66000.66000.660010
Oct 30, 20240.71000.71000.71000.71000.7100100
Oct 23, 20240.90000.90000.75000.75000.7500447
Oct 21, 20241.00001.00001.00001.00001.00005
Oct 18, 20240.98000.99000.98000.99000.990029
Oct 17, 20240.93001.05000.93001.05001.0500-
Oct 16, 20241.00001.00000.96001.00001.000017
Oct 15, 20241.00001.00001.00001.00001.000020
Oct 14, 20240.92000.92000.90000.91000.910014
Oct 11, 20240.95000.95000.95000.95000.950013
Oct 10, 20240.95000.95000.95000.95000.95001
Oct 8, 20240.90001.00000.83001.00001.000032
Oct 2, 20240.80000.80000.80000.80000.80005
Sep 30, 20240.90000.90000.90000.90000.90004
Sep 24, 20240.71000.71000.71000.71000.71002
Sep 23, 20240.70000.70000.70000.70000.70004
Sep 19, 20240.80000.80000.80000.80000.800013
Sep 18, 20240.85000.85000.77000.77000.7700-
Sep 17, 20240.85000.85000.85000.85000.8500-
Sep 16, 20240.70000.70000.70000.70000.7000-
Sep 12, 20240.80000.80000.80000.80000.8000-
Sep 11, 20240.75000.75000.75000.75000.750020
Sep 9, 20240.64000.72000.64000.72000.720010
Sep 6, 20240.65000.65000.59000.65000.65005
Aug 29, 20240.80000.85000.80000.85000.850037
Aug 28, 20240.75000.80000.75000.80000.8000127
Aug 27, 20240.70000.75000.70000.75000.750010
Aug 26, 20240.75000.78000.75000.75000.750016
Aug 23, 20240.77000.77000.70000.70000.700010
Aug 21, 20240.70000.75000.70000.75000.750018
Aug 20, 20240.70000.70000.70000.70000.7000-
Aug 19, 20240.70000.70000.70000.70000.7000212
Aug 16, 20240.74000.74000.74000.74000.740012
Aug 15, 20240.73000.73000.73000.73000.73001
Aug 13, 20240.65000.65000.65000.65000.65004
Aug 12, 20240.60000.60000.59000.59000.5900109
Aug 9, 20240.61000.61000.61000.61000.61005
Aug 8, 20240.65000.65000.65000.65000.6500-
Aug 7, 20240.65000.68000.55000.62000.6200604
Aug 6, 20240.65000.70000.65000.70000.70001,001
Aug 5, 20240.59000.65000.59000.60000.6000-
Aug 2, 20240.65000.65000.60000.65000.6500126
Aug 1, 20240.75000.75000.70000.70000.700031
Jul 30, 20240.90000.90000.79000.80000.80007
Jul 29, 20240.84000.84000.80000.80000.80007
Jul 26, 20240.88000.88000.85000.85000.8500-
Jul 25, 20240.88000.88000.85000.85000.8500-
Jul 24, 20240.85000.85000.80000.80000.80009
Jul 23, 20240.85000.85000.85000.85000.85002
Jul 22, 20240.70000.76000.66000.76000.7600123
Jul 19, 20240.75000.75000.70000.73000.730030
Jul 17, 20240.85000.85000.80000.82000.820066
Jul 16, 20240.85000.85000.85000.85000.850040
Jul 15, 20240.80000.80000.80000.80000.800015
Jul 12, 20240.80000.83000.80000.80000.80004
Jul 11, 20240.75000.75000.75000.75000.75004
Jul 10, 20240.65000.65000.65000.65000.65005
Jul 9, 20240.75000.75000.70000.70000.70007
Jul 3, 20240.75000.75000.75000.75000.75001
Jul 2, 20240.85000.85000.85000.85000.850010
Jul 1, 20240.85000.85000.81000.85000.850062
Jun 27, 20240.60000.65000.60000.65000.6500140
Jun 26, 20240.60000.60000.60000.60000.6000-
Jun 25, 20240.70000.70000.70000.70000.7000100
Jun 24, 20240.65000.65000.62000.62000.620013
Jun 21, 20240.68000.68000.65000.65000.65003
Jun 20, 20240.65000.65000.60000.60000.600012
Jun 17, 20240.61000.61000.61000.61000.61005
Jun 14, 20240.55000.55000.55000.55000.550010
Jun 13, 20240.61000.61000.61000.61000.610070
Jun 12, 20240.65000.65000.65000.65000.65002
Jun 11, 20240.65000.65000.62000.64000.6400132
Jun 10, 20240.66000.66000.66000.66000.6600-
Jun 7, 20240.70000.70000.70000.70000.70004
Jun 6, 20240.75000.75000.75000.75000.750013
Jun 5, 20240.50000.50000.50000.50000.50001
Jun 4, 20241.00001.00001.00001.00001.00001
May 29, 20240.80000.80000.79000.79000.790016
May 28, 20240.80000.80000.80000.80000.80001
May 23, 20240.85000.85000.85000.85000.85003
May 22, 20240.90000.95000.90000.95000.950010
May 16, 20240.90000.92000.90000.92000.9200369
May 15, 20240.90000.91000.90000.90000.900059
May 14, 20240.89000.89000.89000.89000.89005
May 13, 20240.90000.90000.90000.90000.9000116
May 10, 20240.90000.90000.90000.90000.900025
May 9, 20240.90000.90000.84000.90000.900024
May 7, 20240.90000.90000.90000.90000.90003
May 6, 20240.90000.95000.90000.95000.9500-
May 2, 20240.95000.95000.95000.95000.950050
Apr 30, 20240.63000.63000.63000.63000.63005
Apr 29, 20240.95000.95000.66000.86000.860058
Apr 26, 20240.98000.98000.95000.95000.95009
Apr 25, 20240.90000.95000.85000.95000.95005
Apr 24, 20240.80000.92000.80000.92000.920019
Apr 23, 20240.80000.85000.75000.80000.8000282
Apr 22, 20240.75001.05000.15001.05001.0500503
Apr 19, 20240.14000.14000.13000.13000.130028
Apr 18, 20240.11000.13000.11000.13000.13004
Apr 17, 20240.10000.11000.10000.11000.110020
Apr 16, 20240.15000.15000.15000.15000.15006
Apr 12, 20240.20000.20000.16000.16000.16005
Apr 9, 20240.20000.20000.20000.20000.20001
Apr 5, 20240.18000.20000.18000.20000.20003
Apr 4, 20240.20000.20000.20000.20000.20001
Apr 3, 20240.24000.24000.24000.24000.24009
Apr 2, 20240.20000.20000.20000.20000.200021
Apr 1, 20240.25000.25000.25000.25000.250011
Mar 28, 20240.20000.31000.20000.31000.310053
Mar 27, 20240.15000.20000.15000.20000.2000122
Mar 26, 20240.13000.13000.13000.13000.13001
Mar 25, 20240.10000.10000.10000.10000.10002
Mar 21, 20240.14000.14000.14000.14000.14001
Mar 20, 20240.14000.15000.14000.15000.150011
Mar 19, 20240.13000.13000.13000.13000.13001
Mar 18, 20240.13000.13000.13000.13000.13001
Mar 15, 20240.13000.13000.13000.13000.1300-
Mar 14, 20240.10000.11000.10000.11000.11002
Mar 11, 20240.15000.15000.13000.13000.1300-
Mar 6, 20240.15000.15000.15000.15000.150080
Mar 5, 20240.15000.15000.14000.14000.1400-
Mar 4, 20240.15000.17000.15000.16000.160085
Mar 1, 20240.15000.15000.15000.15000.150015
Feb 27, 20240.15000.15000.15000.15000.15002
Feb 23, 20240.15000.17000.14000.17000.170017
Feb 22, 20240.19000.19000.19000.19000.19001
Feb 21, 20240.20000.22000.18000.18000.180075
Feb 20, 20240.30000.33000.30000.33000.330014
Feb 15, 20240.30000.30000.28000.28000.28003
Feb 14, 20240.25000.30000.25000.26000.260011
Feb 13, 20240.25000.25000.25000.25000.25001
Feb 12, 20240.30000.31000.30000.31000.31007
Feb 9, 20240.25000.27000.25000.26000.26004
Feb 8, 20240.25000.25000.21000.23000.2300101
Feb 7, 20240.24000.25000.23000.25000.250028
Feb 6, 20240.24000.25000.24000.25000.250010
Feb 5, 20240.23000.25000.20000.25000.250088
Feb 2, 20240.25000.25000.25000.25000.25001
Feb 1, 20240.25000.25000.25000.25000.250050
Jan 31, 20240.25000.25000.25000.25000.25002
Jan 29, 20240.25000.30000.25000.25000.250061
Jan 26, 20240.22000.25000.22000.24000.240023
Jan 25, 20240.22000.22000.22000.22000.2200-
Jan 23, 20240.25000.25000.25000.25000.25003
Jan 22, 20240.20000.30000.20000.24000.2400225
Jan 18, 20240.23000.23000.23000.23000.230035
Jan 17, 20240.25000.25000.24000.25000.2500116