Dark

MET20261218C105
MET Dec 18 2026 105.00 Call (MET261218C00105000)
option OPRA

EOD

Sep 24, 2026

2.10+2.439%(+0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.1000	2.1000	2.1000	2.1000	+2.439%	2	584	0.000%
2026-09-23	2.0500	2.0500	2.0500	2.0500	+24.242%	4	582	+2.439%
2026-09-22	1.5500	1.6500	1.5500	1.6500	+3.125%	3	581	+27.273%
2026-09-18	2.1000	2.1000	1.6000	1.6000	-36.000%	6	578	+31.250%
2026-09-16	2.3000	2.5000	2.3000	2.5000	+16.279%	6	572	-16.000%
2026-09-15	2.1500	2.1500	2.1500	2.1500	+7.500%	1	566	-2.326%
2026-09-10	2.0000	2.0000	2.0000	2.0000	+11.111%	1	565	+5.000%
2026-09-08	1.8500	1.8500	1.8000	1.8000	-31.298%	3	565	+16.667%
2026-09-03	2.4500	2.7000	2.4500	2.6200	+54.118%	35	562	-19.847%
2026-09-01	1.7000	1.7000	1.7000	1.7000	-8.108%	5	543	+23.529%
2026-08-31	1.8500	1.8500	1.8500	1.8500	-15.909%	1	543	+13.514%
2026-08-28	2.2300	2.2300	2.1500	2.2000	0.000%	79	543	-4.545%
2026-08-27	2.1000	2.2000	2.0500	2.2000	-4.348%	63	498	-4.545%
2026-08-26	2.2500	2.3000	2.2500	2.3000	+20.419%	22	469	-8.696%
2026-08-25	1.9000	1.9100	1.9000	1.9100	+9.143%	7	461	+9.948%
2026-08-21	1.7500	1.7500	1.7500	1.7500	0.000%	1	454	+20.000%
2026-08-20	1.8000	1.8000	1.7500	1.7500	-12.500%	48	453	+20.000%
2026-08-19	2.0000	2.0000	2.0000	2.0000	-31.271%	3	413	+5.000%
2026-08-17	2.9100	2.9100	2.9100	2.9100	+9.811%	1	413	-27.835%
2026-08-13	2.8000	2.8000	2.6500	2.6500	-14.516%	20	414	-20.755%
2026-08-07	3.1000	3.1000	3.1000	3.1000	-20.513%	119	413	-32.258%
2026-08-06	3.9000	3.9000	3.9000	3.9000	+28.289%	1	343	-46.154%
2026-08-03	3.1200	3.1200	3.0400	3.0400	-1.935%	11	343	-30.921%
2026-07-31	3.1000	3.2000	3.1000	3.1000	-8.824%	15	332	-32.258%
2026-07-30	3.2000	3.4000	3.2000	3.4000	+1.493%	8	332	-38.235%
2026-07-29	3.4000	3.4000	3.3500	3.3500	+22.711%	3	331	-37.313%
2026-07-27	2.8000	2.8500	2.7300	2.7300	+18.696%	19	328	-23.077%
2026-07-24	2.3000	2.3000	2.3000	2.3000	+14.428%	6	324	-8.696%
2026-07-23	2.0000	2.0100	2.0000	2.0100	-8.636%	12	324	+4.478%
2026-07-21	2.0000	2.2000	1.8500	2.2000	0.000%	74	312	-4.545%
2026-07-20	2.2000	2.3000	2.2000	2.2000	-13.725%	7	264	-4.545%
2026-07-16	2.5500	2.5500	2.5500	2.5500	+21.429%	6	263	-17.647%
2026-07-15	2.1000	2.1000	2.1000	2.1000	0.000%	3	257	0.000%
2026-07-14	2.2500	2.2500	2.0000	2.1000	0.000%	9	257	0.000%
2026-07-13	2.0000	2.1000	2.0000	2.1000	+20.000%	87	257	0.000%
2026-07-09	1.7500	1.7500	1.7500	1.7500	+9.375%	2	227	+20.000%
2026-07-08	1.6000	1.6000	1.6000	1.6000	-17.949%	1	225	+31.250%
2026-07-07	2.0000	2.0000	1.9500	1.9500	+50.000%	4	225	+7.692%
2026-07-06	1.3000	1.3000	1.3000	1.3000	-13.333%	55	225	+61.538%
2026-07-02	1.5000	1.5000	1.5000	1.5000	+76.471%	1	195	+40.000%
2026-06-29	0.8500	0.8500	0.8500	0.8500	-39.286%	11	195	+147.059%
2026-06-23	1.3000	1.4000	1.3000	1.4000	-6.667%	11	185	+50.000%
2026-06-16	1.5000	1.5000	1.5000	1.5000	+11.111%	1	174	+40.000%
2026-06-11	1.3500	1.3500	1.3500	1.3500	-3.571%	1	175	+55.556%
2026-06-10	1.4000	1.4000	1.4000	1.4000	+133.333%	1	174	+50.000%
2026-05-22	0.6000	0.6000	0.6000	0.6000	-45.455%	3	173	+250.000%
2026-05-21	1.1000	1.1000	1.1000	1.1000	+77.419%	1	169	+90.909%
2026-04-28	0.6200	0.6200	0.6200	0.6200	+58.974%	10	169	+238.710%
2026-04-22	0.3000	0.3900	0.3000	0.3900	-15.217%	20	159	+438.462%
2026-04-20	0.4400	0.4600	0.4400	0.4600	+2.222%	20	139	+356.522%
2026-04-17	0.4500	0.4500	0.4500	0.4500	+2.273%	10	119	+366.667%
2026-04-15	0.6000	0.6000	0.4400	0.4400	+46.667%	21	109	+377.273%
2026-04-06	0.4000	0.4000	0.3000	0.3000	-23.077%	30	110	+600.000%
2026-03-16	0.4500	0.4500	0.3900	0.3900	-62.857%	50	80	+438.462%
2026-03-05	0.8200	1.0500	0.8200	1.0500	+50.000%	11	30	+100.000%
2026-03-03	0.5500	0.7000	0.5500	0.7000	-30.000%	2	19	+200.000%
2026-02-05	1.0000	1.0000	1.0000	1.0000	-81.818%	2	17	+110.000%
2025-02-03	5.5000	5.5000	5.5000	5.5000	-6.780%	1	15	-61.818%
2024-10-11	5.9000	5.9000	5.9000	5.9000	+126.054%	2	16	-64.407%
2024-09-13	2.6100	2.6100	2.6100	2.6100	-1.509%	28	15	-19.540%
2024-09-10	2.6500	2.6500	2.6500	2.6500	+6.000%	1	15	-20.755%
2024-09-09	2.4000	2.5000	2.3500	2.5000	+4.167%	3	14	-16.000%
2024-09-06	2.2000	2.4600	2.2000	2.4000	-17.526%	10	12	-12.500%
2024-09-05	3.0000	3.0000	2.9000	2.9100	+16.400%	4	11	-27.835%
2024-08-29	2.5000	2.5000	2.5000	2.5000	+51.515%	1	11	-16.000%
2024-07-09	1.6500	1.6500	1.6500	1.6500	-15.385%	1	11	+27.273%
2024-06-27	1.9500	1.9500	1.9500	1.9500	+2.632%	1	11	+7.692%
2024-06-05	1.9000	1.9000	1.9000	1.9000	-2.564%	1	11	+10.526%
2024-06-04	1.9500	1.9500	1.9500	1.9500	-7.143%	1	11	+7.692%
2024-05-31	2.1000	2.1000	2.1000	2.1000	+2.439%	2	11	0.000%
2024-05-17	2.9000	2.9300	2.0500	2.0500	-21.154%	64	12	+2.439%
2024-05-15	2.6000	2.6000	2.6000	2.6000	+8.333%	4	32	-19.231%
2024-05-14	2.4500	2.4500	2.4000	2.4000	-4.000%	3	28	-12.500%
2024-05-13	2.6000	2.6000	2.5000	2.5000	0.000%	3	25	-16.000%
2024-05-09	2.5400	2.5400	2.5000	2.5000	+2.041%	4	24	-16.000%
2024-05-06	2.2500	2.4500	2.2500	2.4500	+16.667%	2	23	-14.286%
2024-05-03	2.0000	2.1000	2.0000	2.1000	-21.053%	4	22	0.000%
2024-05-01	2.4500	2.6600	2.4500	2.6600	+6.400%	2	20	-21.053%
2024-04-30	2.5000	2.5000	2.5000	2.5000	-3.846%	1	18	-16.000%
2024-04-29	2.6000	2.6000	2.6000	2.6000	-5.455%	2	17	-19.231%
2024-04-25	2.7500	2.7500	2.7500	2.7500	+14.108%	1	15	-23.636%
2024-04-19	2.4000	2.4100	2.4000	2.4100	+0.417%	3	14	-12.863%
2024-04-18	2.3500	2.4000	2.3500	2.4000	0.000%	2	11	-12.500%
2024-04-17	2.4000	2.4000	2.4000	2.4000	-11.111%	1	9	-12.500%
2024-04-15	2.7000	2.7000	2.7000	2.7000	+20.000%	1	9	-22.222%
2024-04-11	2.6000	2.6000	2.2500	2.2500	-22.414%	10	8	-6.667%
2024-04-04	2.9000	2.9000	2.9000	2.9000	+31.818%	1	11	-27.586%
2024-03-26	2.2000	2.2000	2.2000	2.2000	-8.333%	5	11	-4.545%
2024-03-22	2.2500	2.4000	2.2500	2.4000	-11.111%	4	7	-12.500%
2024-03-21	2.5000	2.7000	2.5000	2.7000	+17.391%	2	6	-22.222%
2024-03-12	2.3000	2.3000	2.3000	2.3000	+5.505%	2	5	-8.696%
2024-03-01	1.9000	2.4800	1.9000	2.1800	+55.714%	52	0	-3.670%
2024-02-27	1.4000	1.4000	1.4000	1.4000	-12.500%	2	0	+50.000%
2024-02-26	1.6000	1.6000	1.6000	1.6000	0.000%	2	0	+31.250%
2024-02-22	1.6000	1.6000	1.6000	1.6000	+3.226%	2	0	+31.250%
2024-02-21	1.5500	1.5500	1.5500	1.5500	-16.216%	2	0	+35.484%
2024-02-16	1.8000	1.8500	1.7000	1.8500	+15.625%	6	0	+13.514%
2024-02-14	1.6000	1.6000	1.6000	1.6000	+3.226%	2	0	+31.250%
2024-02-12	1.5500	1.5500	1.5500	1.5500	+24.000%	1	0	+35.484%
2024-02-07	1.2500	1.2500	1.2500	1.2500	-3.846%	1	0	+68.000%
2024-02-06	1.2500	1.3000	1.2500	1.3000	+13.043%	3	0	+61.538%
2024-02-05	1.1500	1.1500	1.1500	1.1500	+9.524%	1	0	+82.609%
2024-02-01	1.1000	1.1000	1.0000	1.0500	-41.667%	5	0	+100.000%
2024-01-31	1.7000	1.8000	1.7000	1.8000	+5.882%	8	0	+16.667%
2024-01-30	1.7000	1.7000	1.7000	1.7000	0.000%	1	0	+23.529%