Dark

MET20260918C80
MET Sep 18 2026 80.00 Call (MET260918C00080000)
option OPRA

EOD

Jul 21, 2026

13.97-7.361%(-1.11)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	13.9400	13.9700	13.9400	13.9700	-7.361%	26	1,156	0.000%
2026-07-17	15.2200	15.2200	15.0800	15.0800	+4.000%	2	1,174	-7.361%
2026-07-16	13.1000	14.5000	13.1000	14.5000	+14.625%	11	1,173	-3.655%
2026-07-10	13.0000	13.0000	12.6500	12.6500	+4.892%	107	1,183	+10.435%
2026-07-06	12.0600	12.0600	12.0600	12.0600	+19.406%	7	1,200	+15.837%
2026-07-02	10.1000	10.1000	10.1000	10.1000	+12.598%	3	1,208	+38.317%
2026-07-01	8.9700	8.9700	8.9700	8.9700	+24.930%	10	1,208	+55.741%
2026-06-30	7.1800	7.1800	7.1800	7.1800	-6.753%	2	1,208	+94.568%
2026-06-24	7.4400	7.7200	7.4400	7.7000	-19.456%	3	1,208	+81.429%
2026-06-22	9.4000	9.5600	9.4000	9.5600	+16.443%	3	1,207	+46.130%
2026-06-18	8.2100	8.2100	8.2100	8.2100	-5.306%	2	1,202	+70.158%
2026-06-17	9.4000	9.4000	8.6700	8.6700	-4.199%	3	1,202	+61.130%
2026-06-16	9.1200	9.2000	9.0100	9.0500	-14.055%	6	1,202	+54.365%
2026-06-15	10.5300	10.5300	10.5300	10.5300	+7.449%	1	1,202	+32.669%
2026-06-10	9.9000	9.9000	9.8000	9.8000	+22.500%	2	1,202	+42.551%
2026-06-09	8.0000	8.0000	8.0000	8.0000	+19.403%	2	1,203	+74.625%
2026-06-02	6.7000	6.7000	6.7000	6.7000	-5.367%	2	1,203	+108.507%
2026-05-29	6.5000	7.0800	6.5000	7.0800	+9.428%	11	1,201	+97.316%
2026-05-28	6.4700	6.4700	6.4700	6.4700	-10.014%	1	1,201	+115.920%
2026-05-27	7.1900	7.1900	7.1900	7.1900	-5.643%	1	1,201	+94.298%
2026-05-26	7.7500	7.7500	7.6200	7.6200	-7.412%	6	1,202	+83.333%
2026-05-22	8.3200	8.3500	8.2300	8.2300	+5.513%	6	1,208	+69.745%
2026-05-21	6.4400	7.8000	6.4400	7.8000	+20.000%	37	1,209	+79.103%
2026-05-20	6.5000	6.5000	6.5000	6.5000	+2.686%	2	1,209	+114.923%
2026-05-19	5.1000	6.3300	5.1000	6.3300	+34.681%	37	1,209	+120.695%
2026-05-18	4.7000	4.7000	4.7000	4.7000	-6.561%	2	1,209	+197.234%
2026-05-14	5.0000	5.0300	5.0000	5.0300	+12.780%	4	1,209	+177.734%
2026-05-13	4.4000	4.4600	4.4000	4.4600	+23.889%	10	1,215	+213.229%
2026-05-11	4.2800	4.2800	3.6000	3.6000	-7.928%	21	1,215	+288.056%
2026-05-08	4.0000	4.0000	3.9100	3.9100	-9.070%	2	1,194	+257.289%
2026-05-07	4.3000	4.3000	4.3000	4.3000	-22.242%	1	1,192	+224.884%
2026-05-06	5.2500	5.6000	5.2500	5.5300	+15.208%	10	1,191	+152.622%
2026-05-04	4.9300	4.9300	4.8000	4.8000	-10.280%	8	1,184	+191.042%
2026-05-01	5.3000	5.3500	5.3000	5.3500	+0.943%	8	1,186	+161.121%
2026-04-30	4.9000	5.4000	4.9000	5.3000	+14.719%	17	1,186	+163.585%
2026-04-29	4.4500	4.6200	3.7500	4.6200	+2.212%	72	1,195	+202.381%
2026-04-28	4.5800	4.5800	4.5200	4.5200	+6.604%	15	1,126	+209.071%
2026-04-27	4.2600	4.2600	4.2400	4.2400	+5.736%	8	1,119	+229.481%
2026-04-22	4.0100	4.0100	4.0100	4.0100	-8.864%	1	1,111	+248.379%
2026-04-21	4.4000	4.4000	4.4000	4.4000	+7.317%	6	1,105	+217.500%
2026-04-20	4.6000	4.6000	4.1000	4.1000	-8.889%	26	1,105	+240.732%
2026-04-17	4.2000	4.5000	4.2000	4.5000	+12.500%	19	1,099	+210.444%
2026-04-15	4.0000	4.0000	4.0000	4.0000	+14.286%	100	1,091	+249.250%
2026-04-13	3.0000	3.5000	2.9900	3.5000	+16.667%	62	991	+299.143%
2026-04-10	3.0000	3.0000	3.0000	3.0000	-7.692%	2	1,023	+365.667%
2026-04-09	3.4000	3.4000	3.2500	3.2500	+3.175%	2	1,025	+329.846%
2026-04-08	3.0100	3.1500	2.7000	3.1500	+36.957%	21	1,025	+343.492%
2026-04-07	2.3000	2.3000	2.3000	2.3000	+4.072%	2	1,004	+507.391%
2026-04-06	2.2500	2.3000	2.2100	2.2100	-1.778%	5	1,004	+532.127%
2026-04-02	2.2500	2.2500	2.2500	2.2500	-15.094%	3	1,001	+520.889%
2026-04-01	2.5000	2.6500	2.5000	2.6500	+12.766%	3	1,001	+427.170%
2026-03-31	2.3500	2.3500	2.3500	2.3500	+30.556%	1	1,002	+494.468%
2026-03-30	1.8000	1.8000	1.8000	1.8000	-2.703%	1	1,001	+676.111%
2026-03-27	1.8500	1.8500	1.8500	1.8500	-9.756%	1	1,001	+655.135%
2026-03-26	2.0500	2.0500	2.0500	2.0500	-8.889%	1	1,001	+581.463%
2026-03-25	2.2000	2.2500	2.1900	2.2500	+4.651%	9	1,000	+520.889%
2026-03-24	1.9000	2.1500	1.9000	2.1500	0.000%	4	992	+549.767%
2026-03-23	2.2500	2.2500	1.9500	2.1500	+22.857%	198	991	+549.767%
2026-03-20	1.7500	1.7500	1.7500	1.7500	-2.778%	4	798	+698.286%
2026-03-19	2.0500	2.0500	1.7600	1.8000	-21.739%	40	794	+676.111%
2026-03-18	2.3000	2.3000	2.3000	2.3000	+4.545%	1	754	+507.391%
2026-03-17	2.3000	2.3000	2.2000	2.2000	-3.930%	22	753	+535.000%
2026-03-16	2.2900	2.2900	2.2900	2.2900	+18.653%	4	731	+510.044%
2026-03-13	1.9300	1.9300	1.9300	1.9300	-14.222%	47	727	+623.834%
2026-03-12	2.2500	2.2500	2.2500	2.2500	-11.765%	4	680	+520.889%
2026-03-11	2.7200	2.7200	2.2500	2.5500	-17.742%	89	676	+447.843%
2026-03-10	3.1000	3.1000	3.1000	3.1000	+16.981%	2	591	+350.645%
2026-03-09	2.7000	2.7500	2.5000	2.6500	-14.516%	12	589	+427.170%
2026-03-06	3.1000	3.1000	3.1000	3.1000	-16.216%	2	577	+350.645%
2026-03-05	3.7000	3.7000	3.7000	3.7000	-2.632%	1	575	+277.568%
2026-03-04	3.8000	3.8000	3.7000	3.8000	+8.571%	4	574	+267.632%
2026-03-03	2.6700	3.5000	2.5500	3.5000	-10.256%	7	571	+299.143%
2026-03-02	4.0000	4.0000	3.9000	3.9000	-2.500%	2	570	+258.205%
2026-02-25	4.6000	4.6000	4.0000	4.0000	-4.306%	14	577	+249.250%
2026-02-24	4.1800	4.1800	4.1800	4.1800	-18.039%	1	577	+234.211%
2026-02-23	5.1100	5.1100	5.1000	5.1000	-11.304%	2	576	+173.922%
2026-02-11	5.7000	5.7500	5.7000	5.7500	+5.119%	12	575	+142.957%
2026-02-10	5.4700	5.4700	5.4700	5.4700	+13.958%	2	563	+155.393%
2026-02-09	4.9000	4.9000	4.8000	4.8000	-1.235%	2	562	+191.042%
2026-02-06	4.8600	4.8600	4.8600	4.8600	-17.627%	1	561	+187.449%
2026-02-04	5.9000	5.9000	5.9000	5.9000	-5.449%	2	561	+136.780%
2026-02-03	6.2400	6.2400	6.2400	6.2400	+4.000%	1	559	+123.878%
2026-02-02	6.0000	6.0000	6.0000	6.0000	+15.385%	1	559	+132.833%
2026-01-30	5.2000	5.2000	5.2000	5.2000	+16.071%	1	559	+168.654%
2026-01-28	4.4800	4.4800	4.4800	4.4800	+13.131%	5	559	+211.830%
2026-01-23	3.9600	3.9600	3.9600	3.9600	-5.714%	2	559	+252.778%
2026-01-20	4.8000	5.0500	4.2000	4.2000	-28.328%	3	559	+232.619%
2026-01-12	5.8600	5.8600	5.8600	5.8600	-9.147%	10	559	+138.396%
2026-01-09	6.4500	6.4500	6.4500	6.4500	-7.857%	2	559	+116.589%
2026-01-05	7.0000	7.0000	7.0000	7.0000	+6.061%	2	557	+99.571%
2025-12-31	6.6000	6.6000	6.6000	6.6000	-18.519%	1	557	+111.667%
2025-12-18	8.0500	8.1000	8.0500	8.1000	-10.398%	3	557	+72.469%
2025-12-11	7.2500	9.0400	7.2500	9.0400	+82.626%	502	556	+54.535%
2025-11-19	4.9500	4.9500	4.9500	4.9500	-37.262%	10	56	+182.222%
2025-11-12	7.8900	7.8900	7.8900	7.8900	+9.583%	2	46	+77.060%
2025-11-03	7.2000	7.2000	7.2000	7.2000	-18.919%	3	41	+94.028%
2025-10-10	8.8800	8.8800	8.8800	8.8800	-10.664%	20	41	+57.320%
2025-10-06	9.9400	9.9400	9.9400	9.9400	+10.078%	5	42	+40.543%
2025-09-29	9.0100	9.0300	9.0100	9.0300	+16.667%	15	37	+54.707%
2025-09-08	7.7000	7.7400	7.7000	7.7400	+10.571%	5	26	+80.491%
2025-08-15	7.4000	7.4000	7.0000	7.0000	+4.478%	10	26	+99.571%
2025-08-12	6.7000	6.7000	6.7000	6.7000	+31.373%	3	27	+108.507%
2025-08-01	5.1000	5.1000	5.1000	5.1000	-19.685%	5	24	+173.922%
2025-07-30	6.3500	6.3500	6.3500	6.3500	-5.224%	1	19	+120.000%
2025-07-22	6.7000	6.7000	6.7000	6.7000	-8.219%	2	18	+108.507%
2025-07-15	7.3000	7.3000	7.3000	7.3000	-7.595%	4	18	+91.370%
2025-07-09	7.9000	7.9000	7.9000	7.9000	-10.227%	2	18	+76.835%
2025-07-08	8.8000	8.8000	8.8000	8.8000	+6.280%	1	18	+58.750%
2025-07-07	8.2000	8.7200	8.2000	8.2800	-16.448%	8	19	+68.720%
2025-07-01	9.9100	9.9100	9.9100	9.9100	-1.881%	3	14	+40.969%
2025-06-24	10.1000	10.1000	10.1000	10.1000	+12.222%	1	11	+38.317%
2025-06-17	8.8000	9.0000	8.8000	9.0000	0.000%	10	10	+55.222%