Dark

MET20261218C90
MET Dec 18 2026 90.00 Call (MET261218C00090000)
option OPRA

EOD

Sep 24, 2026

9.85+5.348%(+0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	9.8500	9.8500	9.8500	9.8500	+5.348%	1	457	0.000%
2026-09-23	9.3500	9.3500	9.3500	9.3500	+11.310%	1	458	+5.348%
2026-09-22	8.6200	8.6200	8.4000	8.4000	-10.638%	5	458	+17.262%
2026-09-21	9.9600	9.9600	9.4000	9.4000	+0.967%	2	457	+4.787%
2026-09-18	9.3100	9.3100	9.3100	9.3100	-5.960%	1	457	+5.800%
2026-09-16	9.9000	9.9000	9.9000	9.9000	-5.714%	2	456	-0.505%
2026-09-11	10.5000	10.5000	10.5000	10.5000	+0.962%	1	456	-6.190%
2026-08-03	10.4000	10.4000	10.4000	10.4000	-0.952%	1	456	-5.288%
2026-07-30	10.5000	10.5000	10.5000	10.5000	-3.226%	2	457	-6.190%
2026-07-29	11.2000	11.2000	10.8500	10.8500	-1.364%	10	455	-9.217%
2026-07-28	11.0000	11.0000	11.0000	11.0000	+41.026%	4	454	-10.455%
2026-07-23	7.8000	7.8000	7.8000	7.8000	-6.024%	2	454	+26.282%
2026-07-20	8.3000	8.3000	8.3000	8.3000	-4.926%	1	454	+18.675%
2026-07-17	8.7300	8.7300	8.7300	8.7300	+1.512%	3	455	+12.829%
2026-07-16	8.4000	8.6000	8.4000	8.6000	+13.158%	11	455	+14.535%
2026-07-07	7.5200	7.6000	7.5200	7.6000	+12.426%	2	446	+29.605%
2026-07-06	6.7600	6.7600	6.7600	6.7600	+30.000%	1	446	+45.710%
2026-07-01	5.2000	5.2000	5.2000	5.2000	+32.653%	1	446	+89.423%
2026-06-30	4.1000	4.1000	3.9000	3.9200	-12.889%	62	446	+151.276%
2026-06-26	4.6000	4.6000	4.3500	4.5000	+4.651%	122	385	+118.889%
2026-06-24	4.3000	4.3000	4.3000	4.3000	-20.370%	65	273	+129.070%
2026-06-23	5.4000	5.4000	5.4000	5.4000	+12.500%	1	220	+82.407%
2026-06-22	4.8000	4.8000	4.8000	4.8000	+7.865%	1	219	+105.208%
2026-06-18	4.6000	4.6000	2.8000	4.4500	-10.463%	33	212	+121.348%
2026-06-17	4.9500	5.0000	4.5300	4.9700	-4.423%	14	212	+98.189%
2026-06-16	5.6000	5.6000	5.1100	5.2000	-14.050%	5	212	+89.423%
2026-06-15	6.4000	6.4500	6.0500	6.0500	-9.701%	4	213	+62.810%
2026-06-12	6.1000	6.7800	6.1000	6.7000	+17.750%	8	213	+47.015%
2026-06-11	5.5900	5.6900	5.5400	5.6900	-3.231%	27	213	+73.111%
2026-06-10	5.8800	5.8800	5.8800	5.8800	+30.377%	1	199	+67.517%
2026-06-09	4.5900	4.8700	4.5100	4.5100	+33.038%	25	199	+118.404%
2026-06-03	3.3900	3.3900	3.3900	3.3900	-5.833%	1	179	+190.560%
2026-05-29	3.6000	3.6000	3.6000	3.6000	-12.195%	3	178	+173.611%
2026-05-27	4.1000	4.1000	4.1000	4.1000	-10.870%	1	178	+140.244%
2026-05-22	4.6000	4.6000	4.6000	4.6000	+2.222%	1	177	+114.130%
2026-05-21	4.5000	4.5000	4.5000	4.5000	+12.500%	1	177	+118.889%
2026-05-20	4.0000	4.0000	4.0000	4.0000	+17.647%	2	177	+146.250%
2026-05-18	3.4000	3.4000	3.4000	3.4000	+54.545%	1	176	+189.706%
2026-05-11	2.2000	2.2000	2.2000	2.2000	-3.084%	1	176	+347.727%
2026-04-15	2.2700	2.2700	2.2700	2.2700	+90.756%	1	175	+333.921%
2026-03-31	1.1900	1.1900	1.1900	1.1900	+3.478%	5	175	+727.731%
2026-03-30	1.2500	1.2500	1.1500	1.1500	-11.538%	10	175	+756.522%
2026-03-24	1.3000	1.3000	1.3000	1.3000	-7.801%	4	180	+657.692%
2026-03-23	1.5000	1.5000	1.2200	1.4100	+4.444%	15	180	+598.582%
2026-03-19	1.5700	1.5700	1.2400	1.3500	-44.898%	18	169	+629.630%
2026-03-02	2.4500	2.4500	2.4500	2.4500	-6.844%	1	175	+302.041%
2026-02-26	3.0000	3.0000	2.6300	2.6300	+12.876%	2	175	+274.525%
2026-02-25	2.4000	2.4000	2.3300	2.3300	-2.917%	2	176	+322.747%
2026-02-23	2.4000	2.4000	2.4000	2.4000	-33.333%	25	176	+310.417%
2026-02-18	3.2500	3.6000	3.2500	3.6000	+11.111%	60	176	+173.611%
2026-02-17	3.2400	3.2400	3.2400	3.2400	+15.714%	55	184	+204.012%
2026-02-13	2.8000	2.8000	2.8000	2.8000	-29.293%	2	190	+251.786%
2026-02-11	3.8000	3.9600	3.8000	3.9600	-5.714%	6	190	+148.737%
2026-02-05	4.2000	4.2000	4.2000	4.2000	+16.667%	1	184	+134.524%
2026-02-02	3.2100	3.6000	3.2100	3.6000	+50.000%	4	184	+173.611%
2026-01-20	2.5500	2.5500	2.4000	2.4000	-27.273%	6	180	+310.417%
2026-01-12	3.3000	3.3000	3.3000	3.3000	-30.380%	1	176	+198.485%
2026-01-05	3.6800	4.7400	3.6800	4.7400	+39.003%	6	170	+107.806%
2026-01-02	3.4100	3.4100	3.4100	3.4100	-30.832%	8	170	+188.856%
2025-12-22	4.7000	4.9300	4.7000	4.9300	-6.274%	10	162	+99.797%
2025-12-16	5.2600	5.2600	5.2600	5.2600	+1.154%	2	165	+87.262%
2025-12-11	5.2000	5.2000	5.2000	5.2000	+40.541%	3	163	+89.423%
2025-12-10	3.7000	3.7000	3.7000	3.7000	+15.987%	1	164	+166.216%
2025-11-07	3.1900	3.1900	3.1900	3.1900	-45.470%	2	164	+208.777%
2025-10-07	5.8500	5.9000	5.8500	5.8500	+27.174%	110	56	+68.376%
2025-09-24	4.6000	4.6000	4.6000	4.6000	-8.000%	1	56	+114.130%
2025-09-23	4.9000	5.0000	4.9000	5.0000	+7.991%	4	55	+97.000%
2025-07-10	4.4900	4.6300	4.4900	4.6300	-26.508%	20	53	+112.743%
2025-07-01	6.2000	6.3000	6.2000	6.3000	+40.000%	2	44	+56.349%
2025-05-19	4.5000	4.5000	4.5000	4.5000	-18.182%	2	43	+118.889%
2025-04-25	5.5000	5.5000	5.5000	5.5000	+12.245%	6	41	+79.091%
2025-04-08	4.8400	4.9000	4.8400	4.9000	-43.023%	4	44	+101.020%
2025-03-20	8.6000	8.6000	8.6000	8.6000	+3.614%	2	46	+14.535%
2025-03-06	8.3000	8.3000	8.3000	8.3000	-1.190%	16	32	+18.675%
2025-03-04	8.4000	8.4000	8.4000	8.4000	-24.119%	2	32	+17.262%
2024-10-16	11.0700	11.0700	11.0700	11.0700	+60.435%	1	30	-11.021%
2024-09-03	6.2000	6.9000	6.2000	6.9000	+17.747%	5	31	+42.754%
2024-08-30	5.8600	5.8600	5.8600	5.8600	-0.678%	2	27	+68.089%
2024-08-29	5.9000	5.9000	5.9000	5.9000	+31.111%	1	27	+66.949%
2024-08-02	4.3400	4.5000	4.3400	4.5000	-19.929%	4	27	+118.889%
2024-07-12	5.3300	5.6200	5.3300	5.6200	+2.555%	2	27	+75.267%
2024-04-30	5.4700	5.6500	5.4700	5.4800	-4.028%	135	27	+79.745%
2024-04-15	5.3800	5.7100	5.3800	5.7100	+4.007%	130	135	+72.504%
2024-04-12	5.4900	5.4900	5.4900	5.4900	+15.579%	10	12	+79.417%
2024-03-05	4.7500	4.7500	4.7500	4.7500	0.000%	7	7	+107.368%