Dark

MET20260918C90
MET Sep 18 2026 90.00 Call (MET260918C00090000)
option OPRA

EOD

Jul 27, 2026

7.20+23.288%(+1.36)254

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	7.2000	7.5500	7.2000	7.2000	+23.288%	254	2,430	0.000%
2026-07-24	6.2000	6.2100	5.8400	5.8400	+12.308%	389	2,660	+23.288%
2026-07-23	5.7000	5.7000	5.2000	5.2000	-13.333%	3	2,364	+38.462%
2026-07-20	6.0000	6.0000	6.0000	6.0000	-7.692%	4	2,366	+20.000%
2026-07-17	6.6100	7.1000	6.5000	6.5000	+7.438%	9	2,368	+10.769%
2026-07-16	6.2000	6.7000	6.0500	6.0500	+11.830%	86	2,369	+19.008%
2026-07-15	5.0000	5.6000	4.7000	5.4100	-6.724%	12	2,353	+33.087%
2026-07-14	5.8000	6.1600	5.4200	5.8000	+1.754%	36	2,355	+24.138%
2026-07-13	5.7000	5.8000	5.0000	5.7000	+15.152%	87	2,354	+26.316%
2026-07-10	5.3000	5.3000	4.7400	4.9500	-2.941%	12	2,362	+45.455%
2026-07-09	4.3400	5.2000	4.3400	5.1000	+24.390%	552	2,358	+41.176%
2026-07-08	4.9000	4.9000	4.1000	4.1000	-21.756%	50	2,321	+75.610%
2026-07-07	5.1000	5.2400	4.9000	5.2400	+21.860%	14	2,293	+37.405%
2026-07-06	4.5000	4.6000	4.2900	4.3000	+19.444%	280	2,293	+67.442%
2026-07-02	3.6000	3.6000	3.6000	3.6000	+20.000%	5	2,347	+100.000%
2026-07-01	2.3600	3.1000	2.3600	3.0000	+62.162%	100	2,347	+140.000%
2026-06-30	1.8000	1.8500	1.8000	1.8500	-17.778%	52	2,357	+289.189%
2026-06-29	2.5000	2.5000	2.2500	2.2500	-15.094%	19	2,306	+220.000%
2026-06-26	2.3500	2.6500	2.3500	2.6500	+12.766%	3	2,306	+171.698%
2026-06-25	2.1000	2.8000	2.1000	2.3500	+27.717%	20	2,307	+206.383%
2026-06-24	3.1000	3.1000	1.8000	1.8400	-47.278%	84	2,300	+291.304%
2026-06-23	3.0000	3.4900	3.0000	3.4900	+12.581%	7	2,289	+106.304%
2026-06-22	2.6000	3.1500	2.6000	3.1000	+26.531%	16	2,290	+132.258%
2026-06-18	2.4500	2.4500	2.4500	2.4500	-15.517%	3	2,272	+193.878%
2026-06-17	2.9900	3.0500	2.7900	2.9000	-18.994%	21	2,272	+148.276%
2026-06-15	4.0000	4.0000	3.5800	3.5800	-15.366%	116	2,272	+101.117%
2026-06-12	4.0300	4.7000	4.0300	4.2300	+17.175%	71	2,182	+70.213%
2026-06-10	3.1000	3.6100	3.1000	3.6100	+18.361%	24	2,170	+99.446%
2026-06-09	1.2000	3.0500	1.2000	3.0500	+15.094%	2	2,161	+136.066%
2026-06-08	2.5500	2.6500	2.5500	2.6500	+9.504%	11	2,160	+171.698%
2026-06-04	2.1100	2.4200	2.1100	2.4200	+2.979%	11	2,153	+197.521%
2026-06-02	2.3500	2.3500	2.3500	2.3500	-4.082%	1	2,160	+206.383%
2026-05-29	2.0000	2.4500	2.0000	2.4500	+28.947%	202	2,160	+193.878%
2026-05-28	1.9000	1.9000	1.9000	1.9000	-20.833%	1	2,011	+278.947%
2026-05-26	2.4000	2.4000	2.4000	2.4000	-23.077%	14	2,012	+200.000%
2026-05-22	2.7600	3.1200	2.7600	3.1200	+28.926%	11	2,012	+130.769%
2026-05-21	2.2500	2.5600	2.2500	2.4200	+7.556%	14	2,008	+197.521%
2026-05-20	1.9500	2.2500	1.9500	2.2500	+18.421%	5	2,008	+220.000%
2026-05-19	1.9100	2.1000	1.9000	1.9000	+10.465%	23	1,996	+278.947%
2026-05-18	1.0500	1.7700	1.0500	1.7200	+27.407%	18	1,996	+318.605%
2026-05-15	1.3500	1.3500	1.3500	1.3500	-0.735%	1	1,996	+433.333%
2026-05-14	1.3600	1.3600	1.3600	1.3600	+6.250%	1	1,981	+429.412%
2026-05-13	1.1600	1.2800	1.1600	1.2800	-2.290%	21	1,960	+462.500%
2026-05-12	1.0300	1.3100	1.0300	1.3100	+37.895%	9	1,960	+449.618%
2026-05-11	0.9500	0.9500	0.9500	0.9500	-5.000%	10	1,960	+657.895%
2026-05-08	1.0000	1.0000	1.0000	1.0000	-23.077%	4	1,942	+620.000%
2026-05-07	1.3000	1.3000	1.3000	1.3000	-19.753%	5	1,942	+453.846%
2026-05-06	1.6400	1.6400	1.6200	1.6200	+15.714%	5	1,937	+344.444%
2026-05-05	1.4000	1.4000	1.4000	1.4000	+7.692%	252	1,936	+414.286%
2026-05-04	1.4700	1.5000	1.3000	1.3000	-29.730%	3	1,684	+453.846%
2026-05-01	1.7000	1.8500	1.7000	1.8500	+8.824%	966	741	+289.189%
2026-04-30	1.6900	1.8100	1.6900	1.7000	+21.429%	304	741	+323.529%
2026-04-29	1.4000	1.4000	1.4000	1.4000	0.000%	1	437	+414.286%
2026-04-28	1.3500	1.4000	1.3000	1.4000	+7.692%	32	436	+414.286%
2026-04-27	1.2500	1.3000	1.1500	1.3000	+4.000%	18	405	+453.846%
2026-04-24	1.2000	1.2500	1.2000	1.2500	+25.000%	17	387	+476.000%
2026-04-23	1.0500	1.1000	1.0000	1.0000	-4.762%	31	370	+620.000%
2026-04-22	1.1500	1.1500	1.0500	1.0500	-16.667%	5	343	+585.714%
2026-04-21	1.3500	1.3500	1.2600	1.2600	+5.000%	9	333	+471.429%
2026-04-20	1.2500	1.3000	1.2000	1.2000	-14.286%	13	333	+500.000%
2026-04-17	1.3500	1.4000	1.3500	1.4000	+16.667%	3	329	+414.286%
2026-04-16	1.3000	1.3000	1.2000	1.2000	-13.043%	43	328	+500.000%
2026-04-15	1.4000	1.4000	1.3800	1.3800	+31.429%	48	292	+421.739%
2026-04-14	1.1000	1.1000	1.0500	1.0500	+5.000%	3	268	+585.714%
2026-04-09	1.0000	1.0000	1.0000	1.0000	+33.333%	1	268	+620.000%
2026-04-08	0.7500	0.7500	0.7500	0.7500	+36.364%	1	268	+860.000%
2026-04-07	0.5500	0.5500	0.5500	0.5500	-8.333%	4	268	+1,209.091%
2026-03-31	0.5000	0.6000	0.5000	0.6000	+15.385%	6	268	+1,100.000%
2026-03-25	0.6000	0.6000	0.5200	0.5200	+8.333%	8	267	+1,284.615%
2026-03-24	0.4800	0.4800	0.4800	0.4800	-4.000%	10	273	+1,400.000%
2026-03-19	0.5500	0.5500	0.5000	0.5000	-9.091%	2	283	+1,340.000%
2026-03-13	0.5500	0.5500	0.5500	0.5500	-52.174%	3	285	+1,209.091%
2026-03-03	0.9000	1.1500	0.9000	1.1500	-20.139%	2	288	+526.087%
2026-03-02	1.3500	1.4400	1.3000	1.4400	-15.294%	8	287	+400.000%
2026-02-26	1.5000	1.7000	1.5000	1.7000	-36.330%	11	283	+323.529%
2026-02-11	2.6700	2.6700	2.6700	2.6700	+40.526%	4	282	+169.663%
2026-02-09	1.9000	1.9000	1.9000	1.9000	+15.152%	1	286	+278.947%
2026-02-06	1.6500	1.6500	1.6500	1.6500	-5.714%	1	287	+336.364%
2026-02-05	2.0500	2.0500	1.7500	1.7500	-16.667%	2	286	+311.429%
2026-02-03	2.1000	2.1000	2.1000	2.1000	-16.000%	6	284	+242.857%
2026-02-02	2.5000	2.5000	2.5000	2.5000	+25.000%	2	279	+188.000%
2026-01-29	2.0000	2.0000	2.0000	2.0000	+21.212%	5	277	+260.000%
2026-01-22	1.7000	1.7100	1.6500	1.6500	-2.941%	26	272	+336.364%
2026-01-21	1.4600	1.7000	1.4600	1.7000	+26.866%	12	270	+323.529%
2026-01-20	1.1500	1.3400	1.1500	1.3400	-31.282%	10	260	+437.313%
2026-01-15	2.0500	2.0500	1.9500	1.9500	-1.515%	74	251	+269.231%
2026-01-13	1.9800	1.9800	1.9800	1.9800	-13.913%	7	189	+263.636%
2026-01-12	2.3000	2.3000	2.3000	2.3000	-16.364%	1	182	+213.043%
2026-01-08	2.7500	2.7500	2.7500	2.7500	-5.172%	1	181	+161.818%
2026-01-06	3.1100	3.1100	2.9000	2.9000	-16.427%	7	180	+148.276%
2026-01-05	3.4000	3.4700	3.4000	3.4700	+31.439%	4	173	+107.493%
2026-01-02	2.2500	2.6400	2.2500	2.6400	-1.859%	17	169	+172.727%
2025-12-29	2.6900	2.6900	2.6900	2.6900	-23.143%	6	152	+167.658%
2025-12-18	3.5000	3.5000	3.5000	3.5000	-13.580%	2	146	+105.714%
2025-12-17	4.0500	4.0500	4.0500	4.0500	-3.571%	20	146	+77.778%
2025-12-16	4.2000	4.2000	4.2000	4.2000	+68.000%	3	126	+71.429%
2025-11-26	2.5000	2.5000	2.5000	2.5000	+21.359%	6	117	+188.000%
2025-11-24	2.2800	2.2800	2.0600	2.0600	-7.207%	4	117	+249.515%
2025-11-19	2.2200	2.2200	2.2200	2.2200	-5.128%	2	118	+224.324%
2025-11-18	2.3400	2.3400	2.3400	2.3400	-38.421%	12	118	+207.692%
2025-11-12	3.8000	3.8000	3.8000	3.8000	+20.635%	10	130	+89.474%
2025-11-06	3.1500	3.1500	3.1500	3.1500	-7.895%	6	130	+128.571%
2025-11-05	3.4200	3.4200	3.4200	3.4200	-2.841%	3	124	+110.526%
2025-11-04	3.5200	3.5200	3.5200	3.5200	-7.853%	10	121	+104.545%
2025-10-31	3.8200	3.8200	3.8200	3.8200	+0.526%	1	117	+88.482%
2025-10-17	3.9200	4.1800	3.8000	3.8000	-8.654%	22	116	+89.474%
2025-09-30	4.1700	4.2000	4.1500	4.1600	+4.000%	32	116	+73.077%
2025-09-22	4.0000	4.0000	4.0000	4.0000	-2.439%	2	94	+80.000%
2025-09-12	4.1000	4.1000	4.1000	4.1000	+24.242%	1	92	+75.610%
2025-09-05	3.6000	3.6000	3.3000	3.3000	-27.313%	104	91	+118.182%
2025-08-29	4.5400	4.5400	4.5400	4.5400	+8.612%	34	57	+58.590%
2025-08-28	4.1800	4.1800	4.1800	4.1800	+91.743%	35	57	+72.249%
2025-08-07	2.1800	2.1800	2.1800	2.1800	-29.677%	1	30	+230.275%
2025-07-28	3.2000	3.2000	3.1000	3.1000	-13.889%	16	29	+132.258%
2025-07-25	3.6000	3.6000	3.6000	3.6000	-2.174%	1	13	+100.000%
2025-07-10	3.6800	3.6800	3.6800	3.6800	-0.809%	2	14	+95.652%
2025-07-09	3.7100	3.7100	3.7100	3.7100	-24.440%	1	13	+94.070%
2025-07-03	4.9100	4.9100	4.9100	4.9100	+9.111%	1	12	+46.640%
2025-06-25	4.5000	4.5000	4.5000	4.5000	-10.000%	1	12	+60.000%
2025-06-24	5.0000	5.0000	5.0000	5.0000	+0.200%	7	11	+44.000%
2025-06-23	4.5000	5.2600	4.5000	4.9900	+10.889%	32	4	+44.289%
2025-06-17	4.5000	4.5000	4.5000	4.5000	0.000%	2	2	+60.000%