Dark

MET20260918C85
MET Sep 18 2026 85.00 Call (MET260918C00085000)
option OPRA

EOD

Jul 23, 2026

8.67-8.544%(-0.81)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	8.6200	8.6700	8.6200	8.6700	-8.544%	2	353	0.000%
2026-07-21	9.0000	9.4800	9.0000	9.4800	-6.417%	9	354	-8.544%
2026-07-16	9.4000	10.1300	9.4000	10.1300	+12.058%	53	363	-14.413%
2026-07-15	9.3000	9.3000	9.0400	9.0400	-1.094%	4	366	-4.093%
2026-07-14	9.8600	9.8600	9.1400	9.1400	+24.863%	12	366	-5.142%
2026-07-08	7.3000	7.3200	7.3000	7.3200	-3.684%	2	366	+18.443%
2026-07-06	7.9200	7.9200	7.6000	7.6000	+10.626%	18	366	+14.079%
2026-07-02	6.5000	6.8700	6.5000	6.8700	+67.561%	9	387	+26.201%
2026-06-30	4.1000	4.1000	4.1000	4.1000	-12.766%	12	387	+111.463%
2026-06-29	4.3500	4.7000	4.3500	4.7000	+17.500%	50	375	+84.468%
2026-06-26	4.0000	4.0000	4.0000	4.0000	0.000%	1	365	+116.750%
2026-06-24	5.6500	5.6500	4.0000	4.0000	-35.065%	53	365	+116.750%
2026-06-23	5.8500	6.1600	5.8500	6.1600	+40.000%	4	366	+40.747%
2026-06-17	5.3400	5.6300	4.4000	4.4000	-20.721%	33	345	+97.045%
2026-06-16	6.4000	6.5000	5.4900	5.5500	-20.487%	21	345	+56.216%
2026-06-15	6.9800	6.9800	6.9800	6.9800	-0.852%	1	336	+24.212%
2026-06-12	7.1000	7.1800	6.9800	7.0400	+8.308%	34	336	+23.153%
2026-06-11	5.9600	6.5000	5.9600	6.5000	+2.686%	6	341	+33.385%
2026-06-10	6.3300	6.3300	6.3300	6.3300	+15.301%	1	343	+36.967%
2026-06-09	4.7200	5.4900	4.7200	5.4900	+5.577%	5	344	+57.923%
2026-06-08	5.2000	5.2000	5.2000	5.2000	+4.000%	1	344	+66.731%
2026-06-05	4.3800	5.0000	4.3800	5.0000	+66.667%	4	344	+73.400%
2026-06-03	3.0000	3.0000	3.0000	3.0000	-30.233%	1	345	+189.000%
2026-06-02	4.1000	4.3000	4.1000	4.3000	+22.857%	4	344	+101.628%
2026-06-01	3.7000	3.7000	3.5000	3.5000	-17.258%	3	344	+147.714%
2026-05-29	4.0000	4.2800	4.0000	4.2300	-4.944%	9	345	+104.965%
2026-05-27	4.2800	4.4500	4.2800	4.4500	-1.111%	2	344	+94.831%
2026-05-26	4.5000	4.5000	4.5000	4.5000	-26.230%	23	345	+92.667%
2026-05-22	5.1000	6.1000	5.1000	6.1000	+35.556%	9	345	+42.131%
2026-05-21	3.8400	4.5000	3.7300	4.5000	+12.500%	16	351	+92.667%
2026-05-20	3.5000	4.0000	3.5000	4.0000	+11.111%	10	351	+116.750%
2026-05-19	3.6000	3.6000	3.5800	3.6000	+12.500%	5	342	+140.833%
2026-05-18	3.2900	3.7900	3.2000	3.2000	+14.286%	28	342	+170.938%
2026-05-15	2.4000	2.8000	2.4000	2.8000	+18.644%	4	342	+209.643%
2026-05-14	2.7500	2.7500	2.3600	2.3600	+7.273%	7	338	+267.373%
2026-05-13	2.3100	2.5000	2.1500	2.2000	+15.183%	14	317	+294.091%
2026-05-12	1.9100	1.9100	1.9100	1.9100	-8.173%	5	317	+353.927%
2026-05-08	2.0800	2.0800	2.0800	2.0800	-30.667%	1	317	+316.827%
2026-05-05	3.0000	3.0000	3.0000	3.0000	+7.143%	20	316	+189.000%
2026-05-04	2.8000	2.8000	2.8000	2.8000	-10.828%	1	304	+209.643%
2026-05-01	3.2000	3.2000	3.1400	3.1400	+1.948%	2	301	+176.115%
2026-04-30	2.5200	3.2000	2.5200	3.0800	+13.653%	18	301	+181.494%
2026-04-28	2.5000	2.7100	2.5000	2.7100	+12.917%	4	283	+219.926%
2026-04-24	2.3000	2.4000	2.3000	2.4000	+23.077%	7	281	+261.250%
2026-04-23	2.1000	2.1000	1.9500	1.9500	-11.364%	23	280	+344.615%
2026-04-22	2.4700	2.4700	2.1300	2.2000	-10.569%	10	259	+294.091%
2026-04-21	2.6000	2.6000	2.4600	2.4600	-3.529%	3	250	+252.439%
2026-04-20	2.5500	2.5500	2.5000	2.5500	0.000%	54	250	+240.000%
2026-04-17	2.7500	2.7500	2.5500	2.5500	+2.000%	22	206	+240.000%
2026-04-16	2.5000	2.5000	2.5000	2.5000	-3.101%	1	201	+246.800%
2026-04-15	2.5800	2.5800	2.5800	2.5800	+14.667%	1	200	+236.047%
2026-04-14	2.1000	2.2500	2.1000	2.2500	+16.580%	4	201	+285.333%
2026-04-09	1.9300	1.9300	1.9300	1.9300	+28.667%	1	197	+349.223%
2026-04-08	1.5000	1.5000	1.5000	1.5000	+30.435%	1	196	+478.000%
2026-04-07	1.2000	1.2000	1.1500	1.1500	-4.167%	2	197	+653.913%
2026-04-06	1.2000	1.2000	1.2000	1.2000	0.000%	1	199	+622.500%
2026-04-02	1.1500	1.2000	1.1500	1.2000	-14.286%	8	208	+622.500%
2026-04-01	1.4000	1.4000	1.4000	1.4000	+33.333%	1	208	+519.286%
2026-03-30	1.0000	1.0500	1.0000	1.0500	-11.017%	3	209	+725.714%
2026-03-27	1.1200	1.1800	1.1200	1.1800	+7.273%	45	208	+634.746%
2026-03-26	1.1000	1.1000	1.1000	1.1000	0.000%	10	200	+688.182%
2026-03-25	1.2000	1.2000	1.1000	1.1000	+4.762%	61	190	+688.182%
2026-03-24	1.0500	1.0500	1.0500	1.0500	-4.545%	1	138	+725.714%
2026-03-23	0.6500	1.1000	0.6500	1.1000	+10.000%	8	138	+688.182%
2026-03-20	1.0000	1.0000	1.0000	1.0000	-16.667%	3	133	+767.000%
2026-03-16	1.2000	1.2000	1.2000	1.2000	-11.111%	43	133	+622.500%
2026-03-12	1.3500	1.3500	1.3500	1.3500	-10.000%	13	90	+542.222%
2026-03-11	1.5000	1.5000	1.5000	1.5000	-3.226%	7	77	+478.000%
2026-03-09	1.6000	1.6000	1.5000	1.5500	-13.889%	7	77	+459.355%
2026-03-06	1.8000	1.8000	1.8000	1.8000	-19.643%	1	77	+381.667%
2026-03-05	2.2400	2.2400	2.2400	2.2400	+1.818%	1	77	+287.054%
2026-03-04	2.2000	2.2000	2.2000	2.2000	0.000%	7	77	+294.091%
2026-03-03	1.8000	2.2000	1.5700	2.2000	+12.821%	17	77	+294.091%
2026-02-24	2.3000	2.5000	1.9500	1.9500	-25.856%	8	76	+344.615%
2026-02-23	3.2400	3.2400	2.6300	2.6300	-20.303%	2	77	+229.658%
2026-02-20	3.3000	3.3000	3.3000	3.3000	-7.042%	3	78	+162.727%
2026-02-19	3.5500	3.5500	3.5500	3.5500	-4.054%	2	78	+144.225%
2026-02-17	3.7000	3.7000	3.7000	3.7000	+5.714%	2	80	+134.324%
2026-02-13	3.4000	3.5000	3.4000	3.5000	0.000%	9	78	+147.714%
2026-02-12	4.3000	4.3000	3.5000	3.5000	+20.690%	2	78	+147.714%
2026-02-06	2.9000	2.9000	2.9000	2.9000	+5.072%	1	79	+198.966%
2026-02-05	2.7600	2.7600	2.7600	2.7600	-21.143%	6	79	+214.130%
2026-02-03	3.5000	3.5000	3.5000	3.5000	-16.468%	47	76	+147.714%
2026-02-02	4.0000	4.1900	4.0000	4.1900	+87.892%	3	89	+106.921%
2026-01-23	2.2300	2.2300	2.2300	2.2300	-7.083%	47	87	+288.789%
2026-01-22	2.4000	2.4000	2.4000	2.4000	+9.091%	1	40	+261.250%
2026-01-20	2.2000	2.2000	2.2000	2.2000	-39.058%	3	39	+294.091%
2026-01-12	3.6100	3.6100	3.6100	3.6100	-20.133%	1	36	+140.166%
2026-01-08	4.4400	4.5200	4.4400	4.5200	-19.716%	3	36	+91.814%
2026-01-05	5.0000	5.6300	5.0000	5.6300	+25.111%	2	31	+53.996%
2026-01-02	4.5000	4.5000	4.5000	4.5000	-26.829%	2	31	+92.667%
2025-12-16	6.1500	6.1500	6.1500	6.1500	-0.646%	6	31	+40.976%
2025-12-12	6.1900	6.1900	6.1900	6.1900	+31.702%	1	25	+40.065%
2025-12-08	4.7000	4.7000	4.7000	4.7000	+45.963%	1	26	+84.468%
2025-11-24	3.2200	3.2200	3.2200	3.2200	-24.590%	1	26	+169.255%
2025-11-06	4.2700	4.2700	4.2700	4.2700	-18.667%	1	26	+103.044%
2025-10-31	5.2500	5.2500	5.2500	5.2500	-1.685%	1	26	+65.143%
2025-10-28	5.3400	5.3400	5.3400	5.3400	-23.165%	1	26	+62.360%
2025-10-07	6.9500	6.9500	6.9500	6.9500	+39.000%	1	24	+24.748%
2025-09-16	5.0000	5.0000	5.0000	5.0000	-14.089%	1	24	+73.400%
2025-09-12	5.9000	5.9000	5.8200	5.8200	-1.356%	8	23	+48.969%
2025-09-03	5.9000	5.9000	5.9000	5.9000	+3.327%	11	16	+46.949%
2025-08-21	5.7100	5.7100	5.7100	5.7100	+26.889%	1	7	+51.839%
2025-08-12	4.5000	4.5000	4.5000	4.5000	+3.687%	4	7	+92.667%
2025-07-31	4.3400	4.3400	4.3400	4.3400	+14.211%	5	7	+99.770%
2025-07-30	4.5000	4.5000	3.8000	3.8000	-25.490%	2	7	+128.158%
2025-07-29	5.1000	5.1000	5.1000	5.1000	-18.530%	1	5	+70.000%
2025-07-07	6.2600	6.2600	6.2600	6.2600	0.000%	5	5	+38.498%