Dark

MET20261218C100
MET Dec 18 2026 100.00 Call (MET261218C00100000)
option OPRA

EOD

Sep 21, 2026

3.35-9.459%(-0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	3.3500	3.3500	3.3500	3.3500	-9.459%	1	405	0.000%
2026-09-18	3.6000	3.9000	3.6000	3.7000	-8.867%	7	405	-9.459%
2026-09-17	4.0600	4.0600	4.0600	4.0600	+3.308%	16	404	-17.488%
2026-09-16	3.9300	3.9300	3.9300	3.9300	-1.995%	5	388	-14.758%
2026-09-15	4.0100	4.0100	4.0100	4.0100	+11.389%	1	388	-16.459%
2026-09-10	3.6000	3.6000	3.6000	3.6000	-16.859%	1	388	-6.944%
2026-09-04	4.3100	4.3300	4.3100	4.3300	-11.992%	2	385	-22.633%
2026-09-03	4.4000	4.9200	4.4000	4.9200	+29.134%	4	385	-31.911%
2026-09-02	3.8000	3.8100	3.8000	3.8100	+15.455%	3	386	-12.073%
2026-08-31	3.3000	3.3000	3.3000	3.3000	-10.326%	1	386	+1.515%
2026-08-27	3.7100	3.7300	3.6700	3.6800	-8.000%	12	385	-8.967%
2026-08-26	4.0000	4.0000	4.0000	4.0000	+11.111%	4	384	-16.250%
2026-08-25	3.4000	3.6000	3.3000	3.6000	+15.756%	39	381	-6.944%
2026-08-21	3.2700	3.2700	3.1100	3.1100	-2.813%	12	369	+7.717%
2026-08-20	3.1000	3.2000	3.1000	3.2000	-13.978%	2	367	+4.688%
2026-08-19	3.7500	3.7700	3.6500	3.7200	-20.851%	10	368	-9.946%
2026-08-14	4.7000	4.7000	4.7000	4.7000	+4.444%	1	370	-28.723%
2026-08-13	4.7000	4.7000	4.5000	4.5000	-32.331%	4	369	-25.556%
2026-08-06	5.6000	6.6500	5.6000	6.6500	+44.565%	3	370	-49.624%
2026-08-05	4.8000	4.8000	4.6000	4.6000	+5.263%	4	372	-27.174%
2026-08-04	4.3700	4.3700	4.3700	4.3700	-7.021%	1	372	-23.341%
2026-08-03	4.7000	4.7000	4.7000	4.7000	-4.082%	1	371	-28.723%
2026-07-31	4.9400	4.9400	4.9000	4.9000	-7.547%	11	371	-31.633%
2026-07-29	5.6000	5.6000	5.3000	5.3000	-1.852%	2	361	-36.792%
2026-07-28	4.7000	5.4000	4.7000	5.4000	+20.000%	22	362	-37.963%
2026-07-27	4.5000	4.5000	4.5000	4.5000	+40.625%	41	360	-25.556%
2026-07-21	3.6000	3.6000	3.2000	3.2000	-20.000%	15	336	+4.688%
2026-07-17	4.3000	4.3000	4.0000	4.0000	+8.108%	24	337	-16.250%
2026-07-16	3.7000	3.7000	3.7000	3.7000	+8.824%	35	320	-9.459%
2026-07-15	3.5000	3.8000	3.4000	3.4000	-2.857%	26	299	-1.471%
2026-07-14	3.7400	3.7400	3.5000	3.5000	+1.449%	67	299	-4.286%
2026-07-13	3.3000	3.4500	3.3000	3.4500	+15.000%	11	300	-2.899%
2026-07-10	2.8800	3.0000	2.8800	3.0000	-3.226%	8	299	+11.667%
2026-07-09	3.1000	3.1000	3.1000	3.1000	0.000%	6	299	+8.065%
2026-07-07	3.1500	3.1700	3.1000	3.1000	+18.321%	16	299	+8.065%
2026-07-06	2.6400	2.6400	2.6200	2.6200	+63.750%	6	285	+27.863%
2026-06-29	1.6000	1.6000	1.6000	1.6000	+10.345%	1	279	+109.375%
2026-06-24	1.3000	1.5000	1.3000	1.4500	-30.952%	15	279	+131.034%
2026-06-23	2.1000	2.1000	2.1000	2.1000	+2.439%	5	277	+59.524%
2026-06-22	2.0100	2.0500	2.0100	2.0500	+19.186%	3	277	+63.415%
2026-06-18	1.7200	1.7200	1.7200	1.7200	-9.474%	1	278	+94.767%
2026-06-17	1.9000	1.9000	1.9000	1.9000	-15.556%	1	278	+76.316%
2026-06-16	2.4700	2.5500	2.0000	2.2500	-11.765%	14	278	+48.889%
2026-06-15	2.3000	2.5500	2.3000	2.5500	+1.190%	11	278	+31.373%
2026-06-12	2.5200	2.5200	2.5200	2.5200	+32.632%	5	278	+32.937%
2026-06-10	1.9000	1.9000	1.9000	1.9000	+15.152%	3	273	+76.316%
2026-05-26	1.6500	1.6500	1.6500	1.6500	-17.500%	1	270	+103.030%
2026-05-22	2.0000	2.0000	2.0000	2.0000	+18.343%	1	269	+67.500%
2026-05-19	1.6900	1.6900	1.6900	1.6900	+46.957%	1	268	+98.225%
2026-04-30	1.2000	1.2000	1.1500	1.1500	+38.554%	6	267	+191.304%
2026-04-15	0.8300	0.8300	0.8300	0.8300	+66.000%	1	266	+303.614%
2026-03-25	0.4800	0.5000	0.4800	0.5000	-9.091%	20	267	+570.000%
2026-03-24	0.5500	0.5500	0.5500	0.5500	-6.780%	10	247	+509.091%
2026-03-19	0.5900	0.5900	0.5900	0.5900	-55.970%	2	237	+467.797%
2026-03-05	1.3400	1.3400	1.3400	1.3400	+13.559%	1	239	+150.000%
2026-03-02	1.0500	1.1800	1.0500	1.1800	+11.321%	20	238	+183.898%
2026-01-28	1.0000	3.0900	1.0000	1.0600	-11.667%	7	219	+216.038%
2026-01-16	1.2000	1.2000	1.2000	1.2000	-14.286%	1	220	+179.167%
2026-01-13	1.5000	1.5000	1.4000	1.4000	+7.692%	2	220	+139.286%
2026-01-12	1.2700	1.3000	1.2700	1.3000	-27.778%	3	221	+157.692%
2025-12-23	1.9600	1.9600	1.8000	1.8000	-12.195%	2	224	+86.111%
2025-12-18	2.0000	2.0500	2.0000	2.0500	-16.327%	20	223	+63.415%
2025-12-11	2.2000	2.4500	2.2000	2.4500	+16.667%	6	218	+36.735%
2025-11-14	2.1000	2.1000	2.0500	2.1000	-23.636%	17	214	+59.524%
2025-10-16	2.7500	2.7500	2.7500	2.7500	-9.836%	1	214	+21.818%
2025-10-15	3.0500	3.0500	3.0500	3.0500	+57.216%	1	215	+9.836%
2025-07-23	1.9400	1.9400	1.9400	1.9400	-14.912%	3	214	+72.680%
2025-07-16	2.2800	2.2800	2.2800	2.2800	+0.441%	10	217	+46.930%
2025-07-10	2.2700	2.2700	2.2700	2.2700	-31.212%	13	227	+47.577%
2025-05-06	3.3000	3.3000	3.3000	3.3000	-32.653%	1	217	+1.515%
2025-03-21	4.9000	4.9000	4.9000	4.9000	-24.962%	2	217	-31.633%
2025-03-03	7.2000	7.2000	6.5300	6.5300	-8.287%	141	217	-48.698%
2025-01-27	7.1200	7.1200	7.1200	7.1200	+15.024%	34	76	-52.949%
2025-01-16	6.1900	6.1900	6.1900	6.1900	+12.545%	2	78	-45.880%
2024-12-24	5.5000	5.5000	5.5000	5.5000	+29.412%	34	76	-39.091%
2024-10-31	4.2500	4.2500	4.2500	4.2500	-29.285%	2	76	-21.176%
2024-10-28	6.3000	6.3000	6.0100	6.0100	+0.502%	2	78	-44.260%
2024-10-25	6.3000	6.5600	5.9800	5.9800	-11.407%	62	76	-43.980%
2024-10-23	6.6600	6.7500	6.6600	6.7500	-3.571%	2	76	-50.370%
2024-10-22	7.0000	7.0000	7.0000	7.0000	-1.408%	2	74	-52.143%
2024-10-21	7.1000	7.1000	7.1000	7.1000	-4.698%	1	72	-52.817%
2024-10-17	7.3000	7.4500	7.3000	7.4500	-0.799%	2	71	-55.034%
2024-10-15	7.5100	7.5100	7.5100	7.5100	+3.586%	1	69	-55.393%
2024-10-11	7.2500	7.2500	7.2500	7.2500	+8.209%	2	68	-53.793%
2024-10-09	6.6000	6.7000	6.6000	6.7000	+3.077%	2	67	-50.000%
2024-10-08	6.5000	6.5000	6.5000	6.5000	+4.000%	1	65	-48.462%
2024-10-07	6.3000	6.3000	6.2500	6.2500	-2.344%	2	64	-46.400%
2024-10-04	6.4000	6.4000	6.4000	6.4000	+23.077%	2	62	-47.656%
2024-10-03	5.2000	5.2000	5.2000	5.2000	+8.333%	1	61	-35.577%
2024-09-20	4.8000	4.8000	4.8000	4.8000	+12.941%	10	60	-30.208%
2024-09-16	3.5000	4.2500	3.5000	4.2500	+25.000%	29	61	-21.176%
2024-09-13	3.4000	3.4000	3.4000	3.4000	+3.030%	8	64	-1.471%
2024-09-09	3.1000	3.3000	3.1000	3.3000	+3.125%	3	60	+1.515%
2024-09-06	3.8000	3.8000	3.2000	3.2000	-19.192%	4	58	+4.688%
2024-09-03	3.9600	3.9600	3.9600	3.9600	+11.236%	2	57	-15.404%
2024-08-30	3.5600	3.5600	3.5600	3.5600	+3.188%	2	54	-5.899%
2024-08-29	3.2600	3.5500	3.2600	3.4500	+6.154%	7	54	-2.899%
2024-08-28	3.2500	3.2500	3.2500	3.2500	+1.562%	1	51	+3.077%
2024-08-27	3.1000	3.2000	3.1000	3.2000	+10.345%	2	50	+4.688%
2024-08-22	2.6500	2.9000	2.6500	2.9000	+7.407%	3	50	+15.517%
2024-08-19	2.8000	2.8000	2.5000	2.7000	+0.372%	52	47	+24.074%
2024-08-15	2.8000	2.8000	2.5800	2.6900	+5.490%	6	71	+24.535%
2024-08-14	2.5500	2.5500	2.5500	2.5500	+4.082%	1	71	+31.373%
2024-08-13	2.4000	2.4500	2.4000	2.4500	+4.255%	2	71	+36.735%
2024-08-12	2.4000	2.5000	2.3500	2.3500	+17.500%	3	69	+42.553%
2024-08-05	2.0100	2.1100	1.9000	2.0000	-25.926%	8	66	+67.500%
2024-08-02	3.0000	3.0000	2.6000	2.7000	-30.769%	8	59	+24.074%
2024-08-01	3.9000	3.9000	3.9000	3.9000	-3.704%	1	57	-14.103%
2024-07-31	4.0000	4.0500	4.0000	4.0500	+1.250%	2	56	-17.284%
2024-07-30	3.7500	4.0000	3.7500	4.0000	+2.564%	4	56	-16.250%
2024-07-25	3.5000	3.9000	3.5000	3.9000	+9.859%	2	53	-14.103%
2024-07-24	3.5000	3.5500	3.4500	3.5500	0.000%	4	52	-5.634%
2024-07-23	3.7500	3.8500	3.5500	3.5500	-11.250%	4	48	-5.634%
2024-07-17	4.0000	4.0000	4.0000	4.0000	+33.333%	1	44	-16.250%
2024-07-11	2.9900	3.0600	2.9900	3.0000	+9.091%	3	43	+11.667%
2024-07-10	2.9000	2.9000	2.7500	2.7500	+22.222%	2	40	+21.818%
2024-07-09	2.2500	2.2500	2.2500	2.2500	-13.462%	1	38	+48.889%
2024-06-28	2.5000	2.6000	2.5000	2.6000	-7.143%	2	37	+28.846%
2024-06-27	2.7000	2.8000	2.6500	2.8000	+11.554%	4	35	+19.643%
2024-06-26	2.6000	2.6000	2.5100	2.5100	-3.462%	4	34	+33.466%
2024-06-20	2.3500	2.6000	2.3500	2.6000	+30.000%	3	34	+28.846%
2024-06-14	2.0000	2.0000	2.0000	2.0000	-25.926%	2	34	+67.500%
2024-06-06	2.7000	2.7000	2.7000	2.7000	+5.882%	1	35	+24.074%
2024-06-05	2.5500	2.5500	2.5500	2.5500	+0.394%	1	35	+31.373%
2024-06-04	2.7000	2.8600	2.5000	2.5400	-12.414%	7	35	+31.890%
2024-06-03	2.8000	2.9000	2.6500	2.9000	-3.333%	5	35	+15.517%
2024-05-31	2.9000	3.0000	2.9000	3.0000	+7.143%	6	34	+11.667%
2024-05-30	2.8000	2.8000	2.8000	2.8000	0.000%	1	31	+19.643%
2024-05-29	2.8500	2.8500	2.8000	2.8000	-5.085%	2	31	+19.643%
2024-04-16	2.9500	2.9500	2.9500	2.9500	-15.714%	20	31	+13.559%
2024-04-10	3.5000	3.5000	3.5000	3.5000	-7.895%	10	11	-4.286%
2024-04-08	3.8000	3.8000	3.8000	3.8000	+52.000%	1	4	-11.842%
2024-03-05	2.5000	2.5000	2.5000	2.5000	+28.205%	1	4	+34.000%
2024-02-27	1.9500	1.9500	1.9500	1.9500	+21.875%	1	3	+71.795%
2024-02-01	1.6000	1.6000	1.6000	1.6000	0.000%	2	2	+109.375%