Dark

MET20261218C95
MET Dec 18 2026 95.00 Call (MET261218C00095000)
option OPRA

EOD

Sep 28, 2026

5.60-17.282%(-1.17)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	6.7000	6.7000	5.6000	5.6000	-17.282%	3	3,066	0.000%
2026-09-24	6.7700	6.7700	6.7700	6.7700	+10.984%	1	3,066	-17.282%
2026-09-18	6.2500	6.2500	6.1000	6.1000	-4.688%	11	3,067	-8.197%
2026-09-17	7.1900	7.1900	6.4000	6.4000	+6.667%	23	3,057	-12.500%
2026-09-11	6.0000	6.0000	6.0000	6.0000	-20.530%	2	3,037	-6.667%
2026-09-04	7.4000	7.5500	7.4000	7.5500	+19.841%	3	3,037	-25.828%
2026-09-02	6.3000	6.3000	6.3000	6.3000	+31.250%	1	3,037	-11.111%
2026-09-01	5.4000	5.4000	4.6400	4.8000	-22.078%	1,646	3,037	+16.667%
2026-08-27	6.2000	6.2000	6.1000	6.1600	-6.667%	27	2,276	-9.091%
2026-08-26	6.5000	6.6000	6.5000	6.6000	+17.857%	3	2,260	-15.152%
2026-08-25	5.6000	5.6000	5.6000	5.6000	-4.274%	3	2,260	0.000%
2026-08-24	6.1000	6.1000	5.8500	5.8500	+8.333%	9	2,257	-4.274%
2026-08-21	5.4000	5.4000	5.4000	5.4000	+5.882%	8	2,248	+3.704%
2026-08-20	5.1000	5.1000	5.1000	5.1000	-10.526%	2	2,240	+9.804%
2026-08-19	6.2100	6.2400	5.6500	5.7000	-19.718%	48	2,238	-1.754%
2026-08-13	7.0000	7.1000	7.0000	7.1000	-5.080%	11	2,212	-21.127%
2026-08-10	7.4800	7.4800	7.4800	7.4800	-19.570%	1	2,205	-25.134%
2026-08-06	9.3000	9.3000	9.3000	9.3000	+33.813%	1	2,204	-39.785%
2026-08-04	6.9500	6.9500	6.9500	6.9500	-2.113%	4	2,205	-19.424%
2026-08-03	7.1000	7.1000	7.1000	7.1000	-5.207%	3	2,205	-21.127%
2026-07-31	7.4900	7.4900	7.4900	7.4900	-0.926%	25	2,208	-25.234%
2026-07-30	7.5600	7.5600	7.5600	7.5600	-7.805%	1	2,208	-25.926%
2026-07-29	7.8500	8.2000	7.8500	8.2000	+2.500%	6	2,209	-31.707%
2026-07-28	8.0000	8.0000	8.0000	8.0000	+17.647%	5	2,210	-30.000%
2026-07-27	6.9000	7.0000	6.7000	6.8000	+15.254%	32	2,210	-17.647%
2026-07-24	5.8800	5.9000	5.8800	5.9000	+15.686%	2	2,212	-5.085%
2026-07-23	5.1000	5.1000	5.1000	5.1000	-10.995%	5	2,212	+9.804%
2026-07-21	5.7400	5.7400	5.7300	5.7300	+0.526%	26	2,212	-2.269%
2026-07-20	6.0000	6.0000	5.7000	5.7000	-10.938%	5	2,204	-1.754%
2026-07-17	6.4000	6.4000	6.4000	6.4000	+12.281%	1	2,204	-12.500%
2026-07-16	5.6000	5.8000	5.6000	5.7000	+6.542%	53	2,204	-1.754%
2026-07-15	5.5000	5.5000	5.3500	5.3500	-2.727%	52	2,159	+4.673%
2026-07-14	5.6000	5.6000	5.5000	5.5000	0.000%	57	2,126	+1.818%
2026-07-13	4.9000	5.5000	4.9000	5.5000	+12.245%	53	2,111	+1.818%
2026-07-10	4.9000	4.9000	4.8000	4.9000	+3.376%	31	2,073	+14.286%
2026-07-09	4.6000	4.9500	4.6000	4.7400	-8.846%	1,063	2,045	+18.143%
2026-07-07	4.4000	5.2000	4.4000	5.2000	+21.212%	5	1,257	+7.692%
2026-07-06	4.2500	4.6000	4.2500	4.2900	+7.250%	64	1,256	+30.536%
2026-07-02	4.0000	4.0000	4.0000	4.0000	+17.647%	9	1,225	+40.000%
2026-07-01	2.8000	3.4000	2.8000	3.4000	+44.681%	20	1,225	+64.706%
2026-06-30	2.4500	2.5600	2.2900	2.3500	-14.545%	60	1,212	+138.298%
2026-06-26	2.8000	2.8500	2.7000	2.7500	+17.021%	33	1,198	+103.636%
2026-06-25	2.6000	2.6000	2.3000	2.3500	+6.818%	17	1,178	+138.298%
2026-06-24	3.0000	3.0000	2.1000	2.2000	-42.105%	130	1,174	+154.545%
2026-06-23	3.5200	3.8000	3.5200	3.8000	+14.458%	6	1,112	+47.368%
2026-06-22	3.2500	3.5000	3.2000	3.3200	+18.571%	46	1,106	+68.675%
2026-06-18	2.9800	2.9800	2.8000	2.8000	-9.091%	6	1,057	+100.000%
2026-06-17	3.1000	3.1500	3.0700	3.0800	-8.060%	6	1,057	+81.818%
2026-06-16	3.8000	3.9400	3.3000	3.3500	-20.238%	235	1,057	+67.164%
2026-06-12	4.1000	4.6000	4.1000	4.2000	+8.247%	6	1,056	+33.333%
2026-06-11	3.6400	4.0000	3.6400	3.8800	+1.042%	6	1,052	+44.330%
2026-06-10	3.7100	3.9200	3.7000	3.8400	+50.588%	29	1,046	+45.833%
2026-05-29	2.5500	2.5500	2.5500	2.5500	-20.313%	1	1,032	+119.608%
2026-05-27	3.2000	3.2000	3.2000	3.2000	+14.695%	1	1,031	+75.000%
2026-05-20	2.7900	2.7900	2.7900	2.7900	+114.615%	10	1,031	+100.717%
2026-05-11	1.3000	1.3000	1.3000	1.3000	-35.000%	1	1,021	+330.769%
2026-05-01	1.8500	2.0000	1.8500	2.0000	+42.857%	966	55	+180.000%
2026-04-20	1.4000	1.4000	1.4000	1.4000	+9.375%	2	55	+300.000%
2026-04-15	1.2800	1.2800	1.2800	1.2800	+47.126%	2	55	+337.500%
2026-03-23	0.8700	0.8700	0.8700	0.8700	-1.136%	3	55	+543.678%
2026-03-20	0.8200	0.8800	0.8200	0.8800	+1.149%	3	52	+536.364%
2026-03-19	0.9800	0.9800	0.8700	0.8700	-57.143%	18	52	+543.678%
2026-03-11	1.8100	2.0300	1.8100	2.0300	+12.778%	4	50	+175.862%
2026-02-25	1.8000	1.8000	1.8000	1.8000	+50.000%	1	54	+211.111%
2026-02-23	1.2000	1.2000	1.2000	1.2000	-53.846%	4	54	+366.667%
2026-02-18	2.6000	2.6000	2.6000	2.6000	+18.182%	1	50	+115.385%
2026-02-17	2.2000	2.2000	2.2000	2.2000	-16.981%	5	49	+154.545%
2026-02-10	2.6500	2.6500	2.6500	2.6500	+26.190%	2	44	+111.321%
2026-02-02	2.1000	2.1000	2.1000	2.1000	+2.439%	1	42	+166.667%
2026-01-20	2.0500	2.0500	2.0500	2.0500	+7.895%	1	41	+173.171%
2026-01-15	1.9000	1.9000	1.9000	1.9000	+15.152%	3	40	+194.737%
2026-01-13	2.0000	2.0000	1.6500	1.6500	-17.500%	4	41	+239.394%
2026-01-02	2.0000	2.0000	2.0000	2.0000	-16.667%	1	42	+180.000%
2025-12-30	2.4000	2.4000	2.4000	2.4000	-36.842%	1	42	+133.333%
2025-12-15	3.8000	3.8000	3.8000	3.8000	+45.594%	2	42	+47.368%
2025-12-10	2.5000	2.6100	2.5000	2.6100	+8.750%	3	40	+114.559%
2025-12-09	2.4000	2.4000	2.4000	2.4000	-14.286%	1	37	+133.333%
2025-10-21	2.8000	2.8000	2.8000	2.8000	-3.114%	1	36	+100.000%
2025-09-16	2.8200	2.9000	2.8200	2.8900	-1.027%	25	36	+93.772%
2025-09-10	2.9500	2.9600	2.9100	2.9200	+21.667%	25	60	+91.781%
2025-08-11	2.4000	2.4000	2.4000	2.4000	+2.128%	1	35	+133.333%
2025-08-06	2.3500	2.3500	2.3500	2.3500	-18.966%	1	36	+138.298%
2025-07-18	2.9000	2.9000	2.9000	2.9000	-12.121%	14	37	+93.103%
2025-07-14	3.3000	3.3000	3.3000	3.3000	+6.109%	10	37	+69.697%
2025-07-11	3.1100	3.1100	3.1100	3.1100	+0.323%	10	37	+80.064%
2025-07-10	3.1000	3.1000	3.1000	3.1000	-17.333%	34	47	+80.645%
2025-06-24	3.7500	3.7500	3.7500	3.7500	-33.036%	1	15	+49.333%
2025-03-28	5.6000	5.6000	5.6000	5.6000	+36.585%	14	14	0.000%
2025-03-11	4.1000	4.1000	4.1000	4.1000	-50.602%	1	7	+36.585%
2025-02-04	8.3000	8.3000	8.3000	8.3000	+54.851%	1	7	-32.530%
2024-11-05	5.3600	5.3600	5.3600	5.3600	-43.039%	1	7	+4.478%
2024-10-14	9.4100	9.4100	9.4100	9.4100	+51.774%	2	8	-40.489%
2024-09-26	6.2000	6.2000	6.2000	6.2000	+51.220%	1	8	-9.677%
2024-08-23	4.1000	4.1000	4.1000	4.1000	+28.125%	2	8	+36.585%
2024-08-15	3.2000	3.2000	3.2000	3.2000	-8.046%	3	7	+75.000%
2024-08-02	3.4800	3.4800	3.4800	3.4800	-17.536%	2	4	+60.920%
2024-07-12	4.2200	4.2200	4.2200	4.2200	+4.198%	1	4	+32.701%
2024-03-27	4.0500	4.0500	4.0500	4.0500	+29.393%	1	3	+38.272%
2024-03-04	3.1300	3.1300	3.1300	3.1300	0.000%	2	2	+78.914%