Dark

MET20261218C85
MET Dec 18 2026 85.00 Call (MET261218C00085000)
option OPRA

EOD

Sep 24, 2026

13.90+2.735%(+0.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	13.9000	13.9000	13.9000	13.9000	+2.735%	1	419	0.000%
2026-09-23	13.1500	13.5300	13.1400	13.5300	+5.128%	9	419	+2.735%
2026-09-22	12.8700	12.8700	12.8700	12.8700	-3.087%	1	419	+8.003%
2026-09-18	13.5000	13.5000	13.2800	13.2800	-4.460%	2	420	+4.669%
2026-09-17	13.9000	13.9000	13.9000	13.9000	-3.873%	7	418	0.000%
2026-09-16	14.5000	14.5000	14.4600	14.4600	+13.948%	5	411	-3.873%
2026-08-25	13.3900	13.3900	12.6900	12.6900	-14.257%	8	411	+9.535%
2026-08-17	14.8000	14.8000	14.8000	14.8000	+1.509%	3	407	-6.081%
2026-07-31	14.5800	14.5800	14.5800	14.5800	+1.958%	9	407	-4.664%
2026-07-30	14.3000	14.3000	14.3000	14.3000	+14.583%	5	398	-2.797%
2026-07-17	11.9000	12.4800	11.9000	12.4800	+5.405%	5	403	+11.378%
2026-07-16	11.5000	11.8400	11.5000	11.8400	+13.301%	8	402	+17.399%
2026-07-07	10.4500	10.4500	10.4500	10.4500	+39.333%	1	402	+33.014%
2026-07-01	7.5000	7.5000	7.5000	7.5000	+22.951%	14	402	+85.333%
2026-06-30	6.1000	6.1000	6.1000	6.1000	-12.857%	4	410	+127.869%
2026-06-29	7.0000	7.0000	7.0000	7.0000	+12.903%	4	410	+98.571%
2026-06-24	6.0000	6.2000	6.0000	6.2000	-8.824%	27	410	+124.194%
2026-06-18	7.3000	7.3000	6.7000	6.8000	-11.111%	12	427	+104.412%
2026-06-16	8.7200	8.7200	7.6100	7.6500	-21.538%	15	427	+81.699%
2026-06-12	9.4400	9.7500	9.4300	9.7500	+19.339%	3	422	+42.564%
2026-06-11	8.1700	8.1700	8.1700	8.1700	+8.933%	1	422	+70.135%
2026-06-10	7.5000	7.5000	7.5000	7.5000	+6.686%	1	421	+85.333%
2026-06-05	6.2800	7.0300	6.2800	7.0300	+11.587%	5	420	+97.724%
2026-06-04	6.0000	6.3100	6.0000	6.3000	+18.868%	19	416	+120.635%
2026-06-03	5.3000	5.3000	5.3000	5.3000	-7.018%	1	400	+162.264%
2026-06-02	5.7000	5.7000	5.7000	5.7000	-14.671%	2	399	+143.860%
2026-05-27	6.4500	6.6800	6.4500	6.6800	+2.611%	100	397	+108.084%
2026-05-26	6.5000	6.5100	6.5000	6.5100	-1.958%	110	397	+113.518%
2026-05-21	5.7800	6.6800	5.7800	6.6400	+12.542%	10	439	+109.337%
2026-05-20	5.9000	5.9000	5.9000	5.9000	+4.796%	4	439	+135.593%
2026-05-19	5.4000	5.6300	5.4000	5.6300	+12.600%	6	424	+146.892%
2026-05-18	5.0000	5.0000	5.0000	5.0000	+16.279%	1	424	+178.000%
2026-05-05	4.3500	4.3500	4.3000	4.3000	-9.091%	14	424	+223.256%
2026-04-30	4.7300	4.7300	4.7300	4.7300	+12.619%	82	416	+193.869%
2026-04-29	4.3000	4.3000	4.2000	4.2000	+9.091%	4	339	+230.952%
2026-04-21	3.8500	3.8500	3.8500	3.8500	-7.229%	7	335	+261.039%
2026-04-17	4.1500	4.1500	4.1500	4.1500	+22.781%	10	335	+234.940%
2026-04-14	3.2000	3.3800	3.2000	3.3800	+5.625%	3	335	+311.243%
2026-04-09	2.9000	3.2000	2.9000	3.2000	+21.673%	3	333	+334.375%
2026-04-01	2.6500	2.6500	2.6300	2.6300	+31.500%	4	332	+428.517%
2026-03-31	2.0000	2.0000	2.0000	2.0000	0.000%	5	330	+595.000%
2026-03-30	2.0000	2.0000	2.0000	2.0000	-14.894%	4	325	+595.000%
2026-03-26	2.3000	2.3500	2.3000	2.3500	+6.818%	6	321	+491.489%
2026-03-25	2.1000	2.2900	2.1000	2.2000	+10.000%	11	318	+531.818%
2026-03-24	2.0000	2.0000	2.0000	2.0000	-6.977%	3	307	+595.000%
2026-03-23	2.1500	2.1500	2.1500	2.1500	-0.463%	8	304	+546.512%
2026-03-20	2.1600	2.1600	2.1600	2.1600	-16.923%	2	301	+543.519%
2026-03-03	2.7600	2.7600	2.5900	2.6000	-29.539%	200	302	+434.615%
2026-02-27	3.6900	3.6900	3.6900	3.6900	-11.722%	2	111	+276.694%
2026-02-26	4.1000	4.2200	4.1000	4.1800	+12.973%	4	111	+232.536%
2026-02-25	3.7000	3.7000	3.7000	3.7000	+8.824%	1	114	+275.676%
2026-02-24	3.4000	3.4000	3.4000	3.4000	-36.330%	1	114	+308.824%
2026-02-18	5.1000	5.3400	5.1000	5.3400	+24.186%	2	115	+160.300%
2026-02-13	4.7000	4.7000	4.3000	4.3000	-24.561%	8	109	+223.256%
2026-02-12	5.7000	5.7000	5.7000	5.7000	+10.680%	1	109	+143.860%
2026-02-10	5.2000	5.2000	5.1500	5.1500	-8.850%	5	109	+169.903%
2026-02-05	5.6500	5.6500	5.6500	5.6500	+13.454%	3	109	+146.018%
2026-02-02	4.9800	4.9800	4.9800	4.9800	+0.201%	1	107	+179.116%
2026-01-15	4.9700	4.9700	4.9700	4.9700	+18.052%	1	106	+179.678%
2026-01-13	4.2100	4.2100	4.2100	4.2100	-20.716%	4	106	+230.166%
2026-01-09	5.3100	5.3100	5.3100	5.3100	-3.455%	1	106	+161.770%
2025-12-29	5.5000	5.5000	5.5000	5.5000	-17.910%	3	105	+152.727%
2025-12-18	6.7000	6.7000	6.7000	6.7000	+11.667%	2	105	+107.463%
2025-12-11	6.0000	6.0000	6.0000	6.0000	+5.820%	5	105	+131.667%
2025-12-10	5.6700	5.6700	5.6700	5.6700	+28.864%	17	100	+145.150%
2025-11-24	4.4000	4.4000	4.4000	4.4000	-4.139%	1	100	+215.909%
2025-11-18	4.5900	4.5900	4.5900	4.5900	-4.375%	17	101	+202.832%
2025-11-12	4.8000	4.8000	4.8000	4.8000	-28.251%	2	92	+189.583%
2025-09-24	6.6900	6.6900	6.6900	6.6900	+37.372%	1	90	+107.773%
2025-08-05	4.8600	4.9400	4.8600	4.8700	+3.617%	6	90	+185.421%
2025-07-30	4.7000	4.7000	4.7000	4.7000	-24.559%	6	96	+195.745%
2025-07-29	6.2300	6.2300	6.2300	6.2300	-4.154%	3	90	+123.114%
2025-07-09	6.5000	6.5000	6.5000	6.5000	-13.333%	1	87	+113.846%
2025-06-17	7.6000	7.6000	7.5000	7.5000	+32.275%	3	89	+85.333%
2025-04-04	5.6700	5.6700	5.6700	5.6700	-48.455%	2	87	+145.150%
2025-02-06	11.0000	11.0000	11.0000	11.0000	-20.290%	1	87	+26.364%
2025-01-29	13.8000	13.8000	13.8000	13.8000	-3.497%	1	87	+0.725%
2025-01-17	14.2000	14.3000	14.0100	14.3000	+16.260%	80	86	-2.797%
2025-01-15	12.3000	12.3000	12.3000	12.3000	+9.333%	1	86	+13.008%
2024-12-26	11.2500	11.2500	11.2500	11.2500	-2.089%	2	86	+23.556%
2024-12-20	11.4900	11.4900	11.4900	11.4900	-22.886%	2	86	+20.975%
2024-11-29	14.9000	14.9000	14.9000	14.9000	+11.946%	2	86	-6.711%
2024-10-16	13.1700	13.3100	13.1700	13.3100	-3.760%	36	86	+4.433%
2024-10-11	13.8300	13.8300	13.8300	13.8300	+11.532%	2	89	+0.506%
2024-10-10	13.0000	13.0000	12.4000	12.4000	-4.615%	81	89	+12.097%
2024-10-09	13.0000	13.0000	13.0000	13.0000	+7.438%	34	84	+6.923%
2024-10-08	12.1000	12.1000	12.1000	12.1000	+20.518%	5	115	+14.876%
2024-09-24	10.0400	10.0400	10.0400	10.0400	+20.818%	5	120	+38.446%
2024-09-04	8.3000	8.3100	8.3000	8.3100	+5.190%	2	115	+67.268%
2024-09-03	7.9000	7.9000	7.8000	7.9000	+2.597%	116	115	+75.949%
2024-08-29	7.7000	7.7000	7.7000	7.7000	+15.097%	1	37	+80.519%
2024-08-26	6.6900	6.6900	6.6900	6.6900	+6.869%	2	36	+107.773%
2024-08-22	6.3300	6.3300	6.2600	6.2600	-0.159%	12	34	+122.045%
2024-08-15	6.2200	6.2700	6.2200	6.2700	+8.103%	12	46	+121.691%
2024-08-02	5.8000	5.8000	5.8000	5.8000	-13.433%	2	34	+139.655%
2024-07-15	6.7000	6.7000	6.7000	6.7000	+0.450%	4	35	+107.463%
2024-07-12	6.6700	6.8500	6.6700	6.6700	+9.344%	4	31	+108.396%
2024-06-24	6.1000	6.1000	6.1000	6.1000	+10.307%	2	28	+127.869%
2024-06-20	5.5300	5.5300	5.5300	5.5300	-25.270%	1	26	+151.356%
2024-06-17	7.4000	7.4000	7.4000	7.4000	+94.737%	1	25	+87.838%
2024-06-10	3.8000	3.8000	3.8000	3.8000	-47.075%	1	26	+265.789%
2024-05-22	7.1800	7.1800	7.1800	7.1800	-6.510%	1	25	+93.593%
2024-05-14	7.6800	7.6800	7.6800	7.6800	+14.798%	1	24	+80.990%
2024-05-08	6.8000	7.0500	6.6300	6.6900	-8.104%	7	23	+107.773%
2024-05-01	7.4500	7.4500	7.2800	7.2800	-0.682%	5	16	+90.934%
2024-04-30	7.3300	7.3300	7.3300	7.3300	-0.812%	5	11	+89.632%
2024-04-24	7.3900	7.3900	7.3900	7.3900	+34.364%	5	6	+88.092%
2024-01-09	5.5000	5.5000	5.5000	5.5000	0.000%	1	1	+152.727%