Dark

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

EOD

Jul 27, 2026

4.50+40.625%(+1.30)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	4.5000	4.5000	4.5000	4.5000	+40.625%	41	360	0.000%
2026-07-21	3.6000	3.6000	3.2000	3.2000	-20.000%	15	336	+40.625%
2026-07-17	4.3000	4.3000	4.0000	4.0000	+8.108%	24	337	+12.500%
2026-07-16	3.7000	3.7000	3.7000	3.7000	+8.824%	35	320	+21.622%
2026-07-15	3.5000	3.8000	3.4000	3.4000	-2.857%	26	299	+32.353%
2026-07-14	3.7400	3.7400	3.5000	3.5000	+1.449%	67	299	+28.571%
2026-07-13	3.3000	3.4500	3.3000	3.4500	+15.000%	11	300	+30.435%
2026-07-10	2.8800	3.0000	2.8800	3.0000	-3.226%	8	299	+50.000%
2026-07-09	3.1000	3.1000	3.1000	3.1000	0.000%	6	299	+45.161%
2026-07-07	3.1500	3.1700	3.1000	3.1000	+18.321%	16	299	+45.161%
2026-07-06	2.6400	2.6400	2.6200	2.6200	+63.750%	6	285	+71.756%
2026-06-29	1.6000	1.6000	1.6000	1.6000	+10.345%	1	279	+181.250%
2026-06-24	1.3000	1.5000	1.3000	1.4500	-30.952%	15	279	+210.345%
2026-06-23	2.1000	2.1000	2.1000	2.1000	+2.439%	5	277	+114.286%
2026-06-22	2.0100	2.0500	2.0100	2.0500	+19.186%	3	277	+119.512%
2026-06-18	1.7200	1.7200	1.7200	1.7200	-9.474%	1	278	+161.628%
2026-06-17	1.9000	1.9000	1.9000	1.9000	-15.556%	1	278	+136.842%
2026-06-16	2.4700	2.5500	2.0000	2.2500	-11.765%	14	278	+100.000%
2026-06-15	2.3000	2.5500	2.3000	2.5500	+1.190%	11	278	+76.471%
2026-06-12	2.5200	2.5200	2.5200	2.5200	+32.632%	5	278	+78.571%
2026-06-10	1.9000	1.9000	1.9000	1.9000	+15.152%	3	273	+136.842%
2026-05-26	1.6500	1.6500	1.6500	1.6500	-17.500%	1	270	+172.727%
2026-05-22	2.0000	2.0000	2.0000	2.0000	+18.343%	1	269	+125.000%
2026-05-19	1.6900	1.6900	1.6900	1.6900	+46.957%	1	268	+166.272%
2026-04-30	1.2000	1.2000	1.1500	1.1500	+38.554%	6	267	+291.304%
2026-04-15	0.8300	0.8300	0.8300	0.8300	+66.000%	1	266	+442.169%
2026-03-25	0.4800	0.5000	0.4800	0.5000	-9.091%	20	267	+800.000%
2026-03-24	0.5500	0.5500	0.5500	0.5500	-6.780%	10	247	+718.182%
2026-03-19	0.5900	0.5900	0.5900	0.5900	-55.970%	2	237	+662.712%
2026-03-05	1.3400	1.3400	1.3400	1.3400	+13.559%	1	239	+235.821%
2026-03-02	1.0500	1.1800	1.0500	1.1800	+11.321%	20	238	+281.356%
2026-01-28	1.0000	3.0900	1.0000	1.0600	-11.667%	7	219	+324.528%
2026-01-16	1.2000	1.2000	1.2000	1.2000	-14.286%	1	220	+275.000%
2026-01-13	1.5000	1.5000	1.4000	1.4000	+7.692%	2	220	+221.429%
2026-01-12	1.2700	1.3000	1.2700	1.3000	-27.778%	3	221	+246.154%
2025-12-23	1.9600	1.9600	1.8000	1.8000	-12.195%	2	224	+150.000%
2025-12-18	2.0000	2.0500	2.0000	2.0500	-16.327%	20	223	+119.512%
2025-12-11	2.2000	2.4500	2.2000	2.4500	+16.667%	6	218	+83.673%
2025-11-14	2.1000	2.1000	2.0500	2.1000	-23.636%	17	214	+114.286%
2025-10-16	2.7500	2.7500	2.7500	2.7500	-9.836%	1	214	+63.636%
2025-10-15	3.0500	3.0500	3.0500	3.0500	+57.216%	1	215	+47.541%
2025-07-23	1.9400	1.9400	1.9400	1.9400	-14.912%	3	214	+131.959%
2025-07-16	2.2800	2.2800	2.2800	2.2800	+0.441%	10	217	+97.368%
2025-07-10	2.2700	2.2700	2.2700	2.2700	-31.212%	13	227	+98.238%
2025-05-06	3.3000	3.3000	3.3000	3.3000	-32.653%	1	217	+36.364%
2025-03-21	4.9000	4.9000	4.9000	4.9000	-24.962%	2	217	-8.163%
2025-03-03	7.2000	7.2000	6.5300	6.5300	-8.287%	141	217	-31.087%
2025-01-27	7.1200	7.1200	7.1200	7.1200	+15.024%	34	76	-36.798%
2025-01-16	6.1900	6.1900	6.1900	6.1900	+12.545%	2	78	-27.302%
2024-12-24	5.5000	5.5000	5.5000	5.5000	+29.412%	34	76	-18.182%
2024-10-31	4.2500	4.2500	4.2500	4.2500	-29.285%	2	76	+5.882%
2024-10-28	6.3000	6.3000	6.0100	6.0100	+0.502%	2	78	-25.125%
2024-10-25	6.3000	6.5600	5.9800	5.9800	-11.407%	62	76	-24.749%
2024-10-23	6.6600	6.7500	6.6600	6.7500	-3.571%	2	76	-33.333%
2024-10-22	7.0000	7.0000	7.0000	7.0000	-1.408%	2	74	-35.714%
2024-10-21	7.1000	7.1000	7.1000	7.1000	-4.698%	1	72	-36.620%
2024-10-17	7.3000	7.4500	7.3000	7.4500	-0.799%	2	71	-39.597%
2024-10-15	7.5100	7.5100	7.5100	7.5100	+3.586%	1	69	-40.080%
2024-10-11	7.2500	7.2500	7.2500	7.2500	+8.209%	2	68	-37.931%
2024-10-09	6.6000	6.7000	6.6000	6.7000	+3.077%	2	67	-32.836%
2024-10-08	6.5000	6.5000	6.5000	6.5000	+4.000%	1	65	-30.769%
2024-10-07	6.3000	6.3000	6.2500	6.2500	-2.344%	2	64	-28.000%
2024-10-04	6.4000	6.4000	6.4000	6.4000	+23.077%	2	62	-29.688%
2024-10-03	5.2000	5.2000	5.2000	5.2000	+8.333%	1	61	-13.462%
2024-09-20	4.8000	4.8000	4.8000	4.8000	+12.941%	10	60	-6.250%
2024-09-16	3.5000	4.2500	3.5000	4.2500	+25.000%	29	61	+5.882%
2024-09-13	3.4000	3.4000	3.4000	3.4000	+3.030%	8	64	+32.353%
2024-09-09	3.1000	3.3000	3.1000	3.3000	+3.125%	3	60	+36.364%
2024-09-06	3.8000	3.8000	3.2000	3.2000	-19.192%	4	58	+40.625%
2024-09-03	3.9600	3.9600	3.9600	3.9600	+11.236%	2	57	+13.636%
2024-08-30	3.5600	3.5600	3.5600	3.5600	+3.188%	2	54	+26.404%
2024-08-29	3.2600	3.5500	3.2600	3.4500	+6.154%	7	54	+30.435%
2024-08-28	3.2500	3.2500	3.2500	3.2500	+1.562%	1	51	+38.462%
2024-08-27	3.1000	3.2000	3.1000	3.2000	+10.345%	2	50	+40.625%
2024-08-22	2.6500	2.9000	2.6500	2.9000	+7.407%	3	50	+55.172%
2024-08-19	2.8000	2.8000	2.5000	2.7000	+0.372%	52	47	+66.667%
2024-08-15	2.8000	2.8000	2.5800	2.6900	+5.490%	6	71	+67.286%
2024-08-14	2.5500	2.5500	2.5500	2.5500	+4.082%	1	71	+76.471%
2024-08-13	2.4000	2.4500	2.4000	2.4500	+4.255%	2	71	+83.673%
2024-08-12	2.4000	2.5000	2.3500	2.3500	+17.500%	3	69	+91.489%
2024-08-05	2.0100	2.1100	1.9000	2.0000	-25.926%	8	66	+125.000%
2024-08-02	3.0000	3.0000	2.6000	2.7000	-30.769%	8	59	+66.667%
2024-08-01	3.9000	3.9000	3.9000	3.9000	-3.704%	1	57	+15.385%
2024-07-31	4.0000	4.0500	4.0000	4.0500	+1.250%	2	56	+11.111%
2024-07-30	3.7500	4.0000	3.7500	4.0000	+2.564%	4	56	+12.500%
2024-07-25	3.5000	3.9000	3.5000	3.9000	+9.859%	2	53	+15.385%
2024-07-24	3.5000	3.5500	3.4500	3.5500	0.000%	4	52	+26.761%
2024-07-23	3.7500	3.8500	3.5500	3.5500	-11.250%	4	48	+26.761%
2024-07-17	4.0000	4.0000	4.0000	4.0000	+33.333%	1	44	+12.500%
2024-07-11	2.9900	3.0600	2.9900	3.0000	+9.091%	3	43	+50.000%
2024-07-10	2.9000	2.9000	2.7500	2.7500	+22.222%	2	40	+63.636%
2024-07-09	2.2500	2.2500	2.2500	2.2500	-13.462%	1	38	+100.000%
2024-06-28	2.5000	2.6000	2.5000	2.6000	-7.143%	2	37	+73.077%
2024-06-27	2.7000	2.8000	2.6500	2.8000	+11.554%	4	35	+60.714%
2024-06-26	2.6000	2.6000	2.5100	2.5100	-3.462%	4	34	+79.283%
2024-06-20	2.3500	2.6000	2.3500	2.6000	+30.000%	3	34	+73.077%
2024-06-14	2.0000	2.0000	2.0000	2.0000	-25.926%	2	34	+125.000%
2024-06-06	2.7000	2.7000	2.7000	2.7000	+5.882%	1	35	+66.667%
2024-06-05	2.5500	2.5500	2.5500	2.5500	+0.394%	1	35	+76.471%
2024-06-04	2.7000	2.8600	2.5000	2.5400	-12.414%	7	35	+77.165%
2024-06-03	2.8000	2.9000	2.6500	2.9000	-3.333%	5	35	+55.172%
2024-05-31	2.9000	3.0000	2.9000	3.0000	+7.143%	6	34	+50.000%
2024-05-30	2.8000	2.8000	2.8000	2.8000	0.000%	1	31	+60.714%
2024-05-29	2.8500	2.8500	2.8000	2.8000	-5.085%	2	31	+60.714%
2024-04-16	2.9500	2.9500	2.9500	2.9500	-15.714%	20	31	+52.542%
2024-04-10	3.5000	3.5000	3.5000	3.5000	-7.895%	10	11	+28.571%
2024-04-08	3.8000	3.8000	3.8000	3.8000	+52.000%	1	4	+18.421%
2024-03-05	2.5000	2.5000	2.5000	2.5000	+28.205%	1	4	+80.000%
2024-02-27	1.9500	1.9500	1.9500	1.9500	+21.875%	1	3	+130.769%
2024-02-01	1.6000	1.6000	1.6000	1.6000	0.000%	2	2	+181.250%