Dark

MET20260918C95
MET Sep 18 2026 95.00 Call (MET260918C00095000)
option OPRA

EOD

Jul 27, 2026

4.11+14.167%(+0.51)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	4.0700	4.3500	4.0000	4.1100	+14.167%	30	2,125	0.000%
2026-07-24	3.0000	3.6000	2.9500	3.6000	+30.909%	27	2,131	+14.167%
2026-07-23	2.4200	2.7500	2.4200	2.7500	-9.836%	7	2,112	+49.455%
2026-07-22	3.4900	3.4900	3.0500	3.0500	-6.154%	24	2,112	+34.754%
2026-07-21	3.1000	3.2500	3.0500	3.2500	+4.839%	34	2,129	+26.462%
2026-07-20	3.2000	3.2000	3.1000	3.1000	-16.890%	26	2,109	+32.581%
2026-07-17	3.9000	3.9000	3.5400	3.7300	+13.030%	10	2,127	+10.188%
2026-07-16	3.3000	3.3000	3.3000	3.3000	+13.014%	1	2,125	+24.545%
2026-07-15	2.7800	3.3000	2.7500	2.9200	-11.782%	17	2,126	+40.753%
2026-07-14	3.3000	3.4000	2.8500	3.3100	+5.414%	41	2,129	+24.169%
2026-07-13	2.8600	3.1400	2.6500	3.1400	+36.522%	24	2,146	+30.892%
2026-07-10	2.3000	2.3000	2.3000	2.3000	-11.877%	10	2,123	+78.696%
2026-07-09	2.3000	2.7000	2.3000	2.6100	+25.481%	1,076	2,113	+57.471%
2026-07-08	2.1000	2.1000	2.0800	2.0800	-24.088%	2	1,113	+97.596%
2026-07-07	2.8000	3.0000	2.6000	2.7400	+27.442%	193	1,111	+50.000%
2026-07-06	2.2100	2.2100	2.1500	2.1500	+2.381%	3	1,090	+91.163%
2026-07-02	1.8000	2.1000	1.8000	2.1000	+53.285%	3	1,086	+95.714%
2026-07-01	1.1200	1.3700	1.1200	1.3700	+82.667%	3	1,086	+200.000%
2026-06-30	0.8100	0.8100	0.7500	0.7500	-23.469%	8	1,084	+448.000%
2026-06-29	1.0400	1.0400	0.8800	0.9800	-7.547%	38	1,082	+319.388%
2026-06-26	0.9000	1.1500	0.9000	1.0600	-18.462%	85	1,052	+287.736%
2026-06-23	1.4800	1.7000	1.3000	1.3000	-13.333%	26	1,048	+216.154%
2026-06-22	1.3000	1.5000	1.1500	1.5000	+11.111%	15	1,024	+174.000%
2026-06-18	1.3500	1.3500	1.3500	1.3500	+3.846%	1	1,011	+204.444%
2026-06-17	1.3000	1.3000	1.3000	1.3000	-18.750%	1	1,011	+216.154%
2026-06-16	1.8500	1.8600	1.6000	1.6000	-20.000%	16	1,011	+156.875%
2026-06-15	2.2500	2.2500	2.0000	2.0000	-12.281%	78	1,009	+105.500%
2026-06-12	1.8000	2.6700	1.8000	2.2800	+34.118%	6	984	+80.263%
2026-06-10	1.5000	1.7000	1.5000	1.7000	+3.030%	30	982	+141.765%
2026-06-09	1.5000	1.6500	1.4100	1.6500	+3.125%	48	1,009	+149.091%
2026-06-05	1.4500	1.7000	1.3700	1.6000	+33.333%	19	983	+156.875%
2026-06-04	1.1000	1.2000	1.1000	1.2000	+9.091%	7	967	+242.500%
2026-06-02	1.1000	1.1000	1.1000	1.1000	-8.333%	22	960	+273.636%
2026-05-29	1.2000	1.2000	1.2000	1.2000	+12.150%	1	938	+242.500%
2026-05-27	1.1700	1.4300	1.0700	1.0700	-1.835%	20	938	+284.112%
2026-05-26	1.0900	1.0900	1.0900	1.0900	-24.828%	13	932	+277.064%
2026-05-22	1.6000	1.6000	1.4500	1.4500	+16.935%	5	931	+183.448%
2026-05-21	1.1500	1.3500	1.0900	1.2400	+7.826%	748	931	+231.452%
2026-05-20	1.1000	1.1500	1.1000	1.1500	+19.792%	4	931	+257.391%
2026-05-19	0.9800	0.9800	0.9500	0.9600	+1.053%	7	403	+328.125%
2026-05-18	0.8700	0.9500	0.8200	0.9500	+63.793%	9	403	+332.632%
2026-05-12	0.5800	0.5800	0.5800	0.5800	-27.500%	1	403	+608.621%
2026-05-05	0.7500	0.8000	0.7500	0.8000	-13.043%	14	402	+413.750%
2026-05-01	0.9000	0.9200	0.8500	0.9200	+15.000%	11	396	+346.739%
2026-04-30	0.8000	0.8000	0.8000	0.8000	+11.111%	1	396	+413.750%
2026-04-29	0.7200	0.7200	0.7200	0.7200	+105.714%	1	397	+470.833%
2026-04-13	0.3500	0.3500	0.3500	0.3500	-30.000%	10	396	+1,074.286%
2026-04-09	0.5000	0.5000	0.5000	0.5000	+56.250%	10	396	+722.000%
2026-04-07	0.3200	0.3200	0.3200	0.3200	-34.694%	1	386	+1,184.375%
2026-03-27	0.2100	0.6000	0.2100	0.4900	+22.500%	40	386	+738.776%
2026-03-13	0.3700	0.4000	0.3400	0.4000	-20.000%	96	369	+927.500%
2026-03-03	0.5000	0.5000	0.5000	0.5000	-42.529%	2	410	+722.000%
2026-03-02	0.8700	0.8700	0.8700	0.8700	+45.000%	1	410	+372.414%
2026-02-23	0.6000	0.6000	0.6000	0.6000	-47.826%	4	410	+585.000%
2026-02-20	1.1500	1.1500	1.1500	1.1500	-5.738%	1	414	+257.391%
2026-02-19	1.2500	1.2500	1.2200	1.2200	-9.630%	11	413	+236.885%
2026-02-18	1.3500	1.3500	1.3500	1.3500	+18.421%	2	402	+204.444%
2026-02-17	1.1000	1.1400	1.1000	1.1400	+3.636%	12	400	+260.526%
2026-02-13	1.1000	1.1000	1.1000	1.1000	-26.667%	1	387	+273.636%
2026-02-10	1.5000	1.5000	1.5000	1.5000	+30.435%	2	387	+174.000%
2026-02-09	1.1500	1.1500	1.1500	1.1500	+27.778%	1	387	+257.391%
2026-02-06	0.8500	0.9000	0.8500	0.9000	-33.333%	7	387	+356.667%
2026-02-04	1.3500	1.3500	1.3500	1.3500	+26.168%	4	380	+204.444%
2026-02-03	1.1000	1.1000	1.0700	1.0700	+4.902%	90	376	+284.112%
2026-01-29	0.9500	1.0200	0.9500	1.0200	+13.333%	4	322	+302.941%
2026-01-27	0.9000	0.9000	0.9000	0.9000	+13.924%	3	318	+356.667%
2026-01-26	0.8000	0.8000	0.7900	0.7900	-12.222%	27	316	+420.253%
2026-01-21	0.9000	0.9000	0.9000	0.9000	-21.739%	2	327	+356.667%
2026-01-15	1.1500	1.2000	1.1000	1.1500	-18.440%	252	327	+257.391%
2026-01-12	1.4100	1.4100	1.4100	1.4100	-2.759%	1	93	+191.489%
2025-11-19	1.4500	1.4500	1.4500	1.4500	-14.706%	2	92	+183.448%
2025-11-17	1.7000	1.7000	1.7000	1.7000	-35.115%	1	94	+141.765%
2025-11-12	2.6200	2.6200	2.6200	2.6200	+16.444%	2	95	+56.870%
2025-10-24	2.2500	2.2500	2.2500	2.2500	+2.273%	1	93	+82.667%
2025-09-25	2.1500	2.2000	2.1500	2.2000	-7.950%	28	94	+86.818%
2025-09-22	2.1000	2.3900	2.1000	2.3900	+25.789%	14	69	+71.967%
2025-09-19	1.9000	1.9000	1.9000	1.9000	-24.000%	4	55	+116.316%
2025-09-02	2.5000	2.5000	2.5000	2.5000	-13.793%	4	59	+64.400%
2025-08-22	2.6000	2.9000	2.6000	2.9000	+3.571%	31	55	+41.724%
2025-07-09	2.8000	2.8000	2.8000	2.8000	0.000%	40	51	+46.786%
2025-07-07	2.8000	2.8000	2.8000	2.8000	-9.677%	1	11	+46.786%
2025-06-25	3.1000	3.1000	3.1000	3.1000	0.000%	10	10	+32.581%