Dark

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

Inactive

Jul 17, 2026

12.48+5.405%(+0.64)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	11.9000	12.4800	11.9000	12.4800	+5.405%	5	403	0.000%
2026-07-16	11.5000	11.8400	11.5000	11.8400	+13.301%	8	402	+5.405%
2026-07-07	10.4500	10.4500	10.4500	10.4500	+39.333%	1	402	+19.426%
2026-07-01	7.5000	7.5000	7.5000	7.5000	+22.951%	14	402	+66.400%
2026-06-30	6.1000	6.1000	6.1000	6.1000	-12.857%	4	410	+104.590%
2026-06-29	7.0000	7.0000	7.0000	7.0000	+12.903%	4	410	+78.286%
2026-06-24	6.0000	6.2000	6.0000	6.2000	-8.824%	27	410	+101.290%
2026-06-18	7.3000	7.3000	6.7000	6.8000	-11.111%	12	427	+83.529%
2026-06-16	8.7200	8.7200	7.6100	7.6500	-21.538%	15	427	+63.137%
2026-06-12	9.4400	9.7500	9.4300	9.7500	+19.339%	3	422	+28.000%
2026-06-11	8.1700	8.1700	8.1700	8.1700	+8.933%	1	422	+52.754%
2026-06-10	7.5000	7.5000	7.5000	7.5000	+6.686%	1	421	+66.400%
2026-06-05	6.2800	7.0300	6.2800	7.0300	+11.587%	5	420	+77.525%
2026-06-04	6.0000	6.3100	6.0000	6.3000	+18.868%	19	416	+98.095%
2026-06-03	5.3000	5.3000	5.3000	5.3000	-7.018%	1	400	+135.472%
2026-06-02	5.7000	5.7000	5.7000	5.7000	-14.671%	2	399	+118.947%
2026-05-27	6.4500	6.6800	6.4500	6.6800	+2.611%	100	397	+86.826%
2026-05-26	6.5000	6.5100	6.5000	6.5100	-1.958%	110	397	+91.705%
2026-05-21	5.7800	6.6800	5.7800	6.6400	+12.542%	10	439	+87.952%
2026-05-20	5.9000	5.9000	5.9000	5.9000	+4.796%	4	439	+111.525%
2026-05-19	5.4000	5.6300	5.4000	5.6300	+12.600%	6	424	+121.670%
2026-05-18	5.0000	5.0000	5.0000	5.0000	+16.279%	1	424	+149.600%
2026-05-05	4.3500	4.3500	4.3000	4.3000	-9.091%	14	424	+190.233%
2026-04-30	4.7300	4.7300	4.7300	4.7300	+12.619%	82	416	+163.848%
2026-04-29	4.3000	4.3000	4.2000	4.2000	+9.091%	4	339	+197.143%
2026-04-21	3.8500	3.8500	3.8500	3.8500	-7.229%	7	335	+224.156%
2026-04-17	4.1500	4.1500	4.1500	4.1500	+22.781%	10	335	+200.723%
2026-04-14	3.2000	3.3800	3.2000	3.3800	+5.625%	3	335	+269.231%
2026-04-09	2.9000	3.2000	2.9000	3.2000	+21.673%	3	333	+290.000%
2026-04-01	2.6500	2.6500	2.6300	2.6300	+31.500%	4	332	+374.525%
2026-03-31	2.0000	2.0000	2.0000	2.0000	0.000%	5	330	+524.000%
2026-03-30	2.0000	2.0000	2.0000	2.0000	-14.894%	4	325	+524.000%
2026-03-26	2.3000	2.3500	2.3000	2.3500	+6.818%	6	321	+431.064%
2026-03-25	2.1000	2.2900	2.1000	2.2000	+10.000%	11	318	+467.273%
2026-03-24	2.0000	2.0000	2.0000	2.0000	-6.977%	3	307	+524.000%
2026-03-23	2.1500	2.1500	2.1500	2.1500	-0.463%	8	304	+480.465%
2026-03-20	2.1600	2.1600	2.1600	2.1600	-16.923%	2	301	+477.778%
2026-03-03	2.7600	2.7600	2.5900	2.6000	-29.539%	200	302	+380.000%
2026-02-27	3.6900	3.6900	3.6900	3.6900	-11.722%	2	111	+238.211%
2026-02-26	4.1000	4.2200	4.1000	4.1800	+12.973%	4	111	+198.565%
2026-02-25	3.7000	3.7000	3.7000	3.7000	+8.824%	1	114	+237.297%
2026-02-24	3.4000	3.4000	3.4000	3.4000	-36.330%	1	114	+267.059%
2026-02-18	5.1000	5.3400	5.1000	5.3400	+24.186%	2	115	+133.708%
2026-02-13	4.7000	4.7000	4.3000	4.3000	-24.561%	8	109	+190.233%
2026-02-12	5.7000	5.7000	5.7000	5.7000	+10.680%	1	109	+118.947%
2026-02-10	5.2000	5.2000	5.1500	5.1500	-8.850%	5	109	+142.330%
2026-02-05	5.6500	5.6500	5.6500	5.6500	+13.454%	3	109	+120.885%
2026-02-02	4.9800	4.9800	4.9800	4.9800	+0.201%	1	107	+150.602%
2026-01-15	4.9700	4.9700	4.9700	4.9700	+18.052%	1	106	+151.107%
2026-01-13	4.2100	4.2100	4.2100	4.2100	-20.716%	4	106	+196.437%
2026-01-09	5.3100	5.3100	5.3100	5.3100	-3.455%	1	106	+135.028%
2025-12-29	5.5000	5.5000	5.5000	5.5000	-17.910%	3	105	+126.909%
2025-12-18	6.7000	6.7000	6.7000	6.7000	+11.667%	2	105	+86.269%
2025-12-11	6.0000	6.0000	6.0000	6.0000	+5.820%	5	105	+108.000%
2025-12-10	5.6700	5.6700	5.6700	5.6700	+28.864%	17	100	+120.106%
2025-11-24	4.4000	4.4000	4.4000	4.4000	-4.139%	1	100	+183.636%
2025-11-18	4.5900	4.5900	4.5900	4.5900	-4.375%	17	101	+171.895%
2025-11-12	4.8000	4.8000	4.8000	4.8000	-28.251%	2	92	+160.000%
2025-09-24	6.6900	6.6900	6.6900	6.6900	+37.372%	1	90	+86.547%
2025-08-05	4.8600	4.9400	4.8600	4.8700	+3.617%	6	90	+156.263%
2025-07-30	4.7000	4.7000	4.7000	4.7000	-24.559%	6	96	+165.532%
2025-07-29	6.2300	6.2300	6.2300	6.2300	-4.154%	3	90	+100.321%
2025-07-09	6.5000	6.5000	6.5000	6.5000	-13.333%	1	87	+92.000%
2025-06-17	7.6000	7.6000	7.5000	7.5000	+32.275%	3	89	+66.400%
2025-04-04	5.6700	5.6700	5.6700	5.6700	-48.455%	2	87	+120.106%
2025-02-06	11.0000	11.0000	11.0000	11.0000	-20.290%	1	87	+13.455%
2025-01-29	13.8000	13.8000	13.8000	13.8000	-3.497%	1	87	-9.565%
2025-01-17	14.2000	14.3000	14.0100	14.3000	+16.260%	80	86	-12.727%
2025-01-15	12.3000	12.3000	12.3000	12.3000	+9.333%	1	86	+1.463%
2024-12-26	11.2500	11.2500	11.2500	11.2500	-2.089%	2	86	+10.933%
2024-12-20	11.4900	11.4900	11.4900	11.4900	-22.886%	2	86	+8.616%
2024-11-29	14.9000	14.9000	14.9000	14.9000	+11.946%	2	86	-16.242%
2024-10-16	13.1700	13.3100	13.1700	13.3100	-3.760%	36	86	-6.236%
2024-10-11	13.8300	13.8300	13.8300	13.8300	+11.532%	2	89	-9.761%
2024-10-10	13.0000	13.0000	12.4000	12.4000	-4.615%	81	89	+0.645%
2024-10-09	13.0000	13.0000	13.0000	13.0000	+7.438%	34	84	-4.000%
2024-10-08	12.1000	12.1000	12.1000	12.1000	+20.518%	5	115	+3.140%
2024-09-24	10.0400	10.0400	10.0400	10.0400	+20.818%	5	120	+24.303%
2024-09-04	8.3000	8.3100	8.3000	8.3100	+5.190%	2	115	+50.181%
2024-09-03	7.9000	7.9000	7.8000	7.9000	+2.597%	116	115	+57.975%
2024-08-29	7.7000	7.7000	7.7000	7.7000	+15.097%	1	37	+62.078%
2024-08-26	6.6900	6.6900	6.6900	6.6900	+6.869%	2	36	+86.547%
2024-08-22	6.3300	6.3300	6.2600	6.2600	-0.159%	12	34	+99.361%
2024-08-15	6.2200	6.2700	6.2200	6.2700	+8.103%	12	46	+99.043%
2024-08-02	5.8000	5.8000	5.8000	5.8000	-13.433%	2	34	+115.172%
2024-07-15	6.7000	6.7000	6.7000	6.7000	+0.450%	4	35	+86.269%
2024-07-12	6.6700	6.8500	6.6700	6.6700	+9.344%	4	31	+87.106%
2024-06-24	6.1000	6.1000	6.1000	6.1000	+10.307%	2	28	+104.590%
2024-06-20	5.5300	5.5300	5.5300	5.5300	-25.270%	1	26	+125.678%
2024-06-17	7.4000	7.4000	7.4000	7.4000	+94.737%	1	25	+68.649%
2024-06-10	3.8000	3.8000	3.8000	3.8000	-47.075%	1	26	+228.421%
2024-05-22	7.1800	7.1800	7.1800	7.1800	-6.510%	1	25	+73.816%
2024-05-14	7.6800	7.6800	7.6800	7.6800	+14.798%	1	24	+62.500%
2024-05-08	6.8000	7.0500	6.6300	6.6900	-8.104%	7	23	+86.547%
2024-05-01	7.4500	7.4500	7.2800	7.2800	-0.682%	5	16	+71.429%
2024-04-30	7.3300	7.3300	7.3300	7.3300	-0.812%	5	11	+70.259%
2024-04-24	7.3900	7.3900	7.3900	7.3900	+34.364%	5	6	+68.877%
2024-01-09	5.5000	5.5000	5.5000	5.5000	0.000%	1	1	+126.909%