Dark

MET20261218P75
MET Dec 18 2026 75.00 Put (MET261218P00075000)
option OPRA

EOD

Sep 24, 2026

0.3000-33.333%(-0.1500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.3000	0.3000	0.3000	0.3000	-33.333%	2	460	0.000%
2026-09-23	0.4500	0.4500	0.4500	0.4500	+7.143%	1	460	-33.333%
2026-09-22	0.4200	0.4200	0.4200	0.4200	+20.000%	1	460	-28.571%
2026-09-21	0.3000	0.3500	0.3000	0.3500	-12.500%	6	460	-14.286%
2026-09-17	0.4000	0.4000	0.4000	0.4000	-11.111%	1	460	-25.000%
2026-09-15	0.4700	0.4700	0.4300	0.4500	0.000%	47	459	-33.333%
2026-09-14	0.4500	0.4500	0.4500	0.4500	-25.000%	1	428	-33.333%
2026-09-09	0.6000	0.6000	0.6000	0.6000	0.000%	20	427	-50.000%
2026-08-25	0.6000	0.6000	0.6000	0.6000	0.000%	1	443	-50.000%
2026-08-17	0.6000	0.6000	0.6000	0.6000	+20.000%	1	442	-50.000%
2026-08-14	0.5000	0.5000	0.5000	0.5000	-43.182%	5	441	-40.000%
2026-08-05	0.8800	0.8800	0.8800	0.8800	-14.563%	1	436	-65.909%
2026-08-04	1.0100	1.0300	1.0100	1.0300	-26.429%	51	435	-70.874%
2026-07-21	1.4000	1.4000	1.4000	1.4000	+6.061%	3	384	-78.571%
2026-07-20	1.3500	1.3500	1.3200	1.3200	-5.714%	2	384	-77.273%
2026-07-14	1.4000	1.4000	1.4000	1.4000	-6.667%	1	385	-78.571%
2026-07-10	1.5000	1.5000	1.5000	1.5000	+3.448%	2	385	-80.000%
2026-07-07	1.4500	1.4500	1.4500	1.4500	-7.643%	1	385	-79.310%
2026-07-06	1.5700	1.5700	1.5700	1.5700	-29.279%	6	385	-80.892%
2026-07-01	2.2200	2.2200	2.2200	2.2200	-3.896%	1	385	-86.486%
2026-06-26	2.3100	2.3100	2.3100	2.3100	-14.444%	20	385	-87.013%
2026-06-24	2.4200	2.7000	2.4200	2.7000	+17.391%	24	395	-88.889%
2026-06-17	2.3000	2.3000	2.3000	2.3000	0.000%	1	371	-86.957%
2026-06-16	2.1500	2.3000	2.1500	2.3000	+22.340%	3	371	-86.957%
2026-06-15	1.8800	1.8800	1.8800	1.8800	-8.738%	1	368	-84.043%
2026-06-12	2.1600	2.1600	2.0600	2.0600	-39.412%	2	368	-85.437%
2026-06-04	3.4000	3.4000	3.4000	3.4000	+3.030%	2	366	-91.176%
2026-06-02	3.3000	3.3000	3.3000	3.3000	-7.563%	1	364	-90.909%
2026-06-01	3.5000	3.6000	3.5000	3.5700	-0.833%	14	363	-91.597%
2026-05-29	3.6000	3.6000	3.6000	3.6000	+2.857%	1	351	-91.667%
2026-05-28	3.6000	3.6000	3.5000	3.5000	+2.941%	2	350	-91.429%
2026-05-27	3.3000	3.4000	3.2000	3.4000	+3.030%	8	348	-91.176%
2026-05-26	3.2000	3.3000	3.2000	3.3000	+10.000%	4	345	-90.909%
2026-05-22	3.0000	3.0000	3.0000	3.0000	-34.783%	13	345	-90.000%
2026-05-13	4.5000	4.6000	4.5000	4.6000	-6.122%	20	345	-93.478%
2026-05-05	4.8000	5.0000	4.8000	4.9000	-12.500%	15	340	-93.878%
2026-04-29	5.7000	5.7000	5.6000	5.6000	-36.000%	10	325	-94.643%
2026-03-02	8.7500	8.7500	8.7500	8.7500	+10.759%	1	315	-96.571%
2026-02-27	7.9000	7.9000	7.9000	7.9000	+8.219%	1	315	-96.203%
2026-02-25	7.3000	7.3000	7.3000	7.3000	-1.351%	1	314	-95.890%
2026-02-23	7.4000	7.4000	7.4000	7.4000	+17.460%	1	314	-95.946%
2026-02-13	6.4000	6.4000	6.3000	6.3000	+6.961%	16	313	-95.238%
2025-03-03	5.9000	5.9000	5.8900	5.8900	-7.969%	141	313	-94.907%
2025-02-20	6.6000	6.6000	6.4000	6.4000	-5.325%	76	173	-95.313%
2024-11-18	6.9100	7.8000	6.7600	6.7600	-3.152%	28	97	-95.562%
2024-11-12	6.9000	6.9800	6.9000	6.9800	-3.190%	18	125	-95.702%
2024-11-08	7.2100	7.2100	7.2100	7.2100	-16.647%	26	134	-95.839%
2024-11-05	8.5100	8.6500	8.5100	8.6500	-0.575%	8	134	-96.532%
2024-11-04	8.7000	8.7000	8.7000	8.7000	+2.353%	1	133	-96.552%
2024-11-01	8.5000	8.5000	8.5000	8.5000	-6.181%	2	133	-96.471%
2024-10-31	9.0600	9.0600	9.0600	9.0600	+24.451%	2	132	-96.689%
2024-10-30	7.2800	7.2800	7.2800	7.2800	-7.024%	1	132	-95.879%
2024-10-25	7.2000	7.8300	7.2000	7.8300	+11.857%	62	131	-96.169%
2024-10-23	6.9100	7.0000	6.9100	7.0000	-1.408%	2	130	-95.714%
2024-10-22	7.1000	7.1000	7.1000	7.1000	+2.899%	1	130	-95.775%
2024-10-18	6.9000	6.9000	6.9000	6.9000	0.000%	2	129	-95.652%
2024-10-16	6.9000	6.9000	6.9000	6.9000	-3.497%	1	128	-95.652%
2024-10-10	7.0000	7.1500	7.0000	7.1500	+3.623%	5	128	-95.804%
2024-10-09	7.0000	7.0000	6.9000	6.9000	-5.479%	2	123	-95.652%
2024-10-08	7.3000	7.3000	7.3000	7.3000	-2.013%	1	123	-95.890%
2024-10-07	6.9400	7.4500	6.9400	7.4500	+6.429%	5	122	-95.973%
2024-10-04	7.0000	7.0000	7.0000	7.0000	-6.667%	2	117	-95.714%
2024-09-26	7.4000	7.5000	7.4000	7.5000	-19.355%	4	116	-96.000%
2024-09-16	9.1500	9.3000	8.9000	9.3000	-3.125%	33	112	-96.774%
2024-09-13	9.6000	9.6000	9.6000	9.6000	-7.781%	4	117	-96.875%
2024-09-10	10.4100	10.4100	10.4100	10.4100	+6.224%	1	115	-97.118%
2024-09-09	9.8000	9.8000	9.8000	9.8000	+4.813%	1	115	-96.939%
2024-09-06	9.3500	9.3500	9.3500	9.3500	+1.630%	2	115	-96.791%
2024-09-05	9.0000	9.2000	9.0000	9.2000	+4.072%	3	114	-96.739%
2024-09-04	9.0500	9.0500	8.8400	8.8400	+1.029%	2	114	-96.606%
2024-09-03	8.8000	8.8000	8.7500	8.7500	0.000%	2	116	-96.571%
2024-08-29	8.7600	8.8000	8.6500	8.7500	-4.372%	6	116	-96.571%
2024-08-28	9.0000	9.1500	9.0000	9.1500	-1.613%	12	113	-96.721%
2024-08-27	9.1000	9.3000	9.1000	9.3000	-1.587%	6	104	-96.774%
2024-08-26	9.4500	9.4500	9.4500	9.4500	0.000%	2	101	-96.825%
2024-08-23	9.3400	9.4500	9.3400	9.4500	-3.571%	16	99	-96.825%
2024-08-22	9.8000	9.8000	9.8000	9.8000	-2.098%	2	94	-96.939%
2024-08-20	10.0100	10.0100	10.0100	10.0100	+0.100%	1	93	-97.003%
2024-08-19	10.0000	10.0400	10.0000	10.0000	-0.990%	4	93	-97.000%
2024-08-16	10.0000	10.1500	10.0000	10.1000	-8.182%	22	89	-97.030%
2024-08-14	11.0000	11.0000	11.0000	11.0000	-0.990%	1	83	-97.273%
2024-08-12	11.1100	11.1100	11.1100	11.1100	+11.658%	1	82	-97.300%
2024-08-02	9.9500	9.9500	9.9500	9.9500	+1.015%	2	81	-96.985%
2024-08-01	9.0000	9.8500	9.0000	9.8500	+13.349%	2	81	-96.954%
2024-07-31	8.8000	8.8000	8.6900	8.6900	-2.360%	11	82	-96.548%
2024-07-30	8.6000	8.9000	8.5000	8.9000	-2.305%	26	90	-96.629%
2024-07-26	9.1100	9.1100	8.4600	9.1100	-14.138%	12	82	-96.707%
2024-06-25	10.6100	10.6100	10.6100	10.6100	+3.512%	55	82	-97.172%
2024-06-24	10.2500	10.2500	10.2500	10.2500	-14.583%	55	137	-97.073%
2024-06-13	12.0000	12.0000	12.0000	12.0000	+4.803%	100	137	-97.500%
2024-06-12	11.4500	11.4500	11.4500	11.4500	-0.780%	100	211	-97.380%
2024-06-11	11.5400	11.5400	11.5400	11.5400	+0.348%	100	311	-97.400%
2024-06-10	11.5000	11.5000	11.5000	11.5000	-3.361%	100	411	-97.391%
2024-04-12	11.9000	11.9000	11.9000	11.9000	+12.053%	2	511	-97.479%
2024-03-22	10.5000	10.6200	10.5000	10.6200	+1.143%	220	510	-97.175%
2024-03-20	10.5000	10.5000	10.5000	10.5000	-3.493%	100	400	-97.143%
2024-03-19	10.8800	10.8800	10.8800	10.8800	+1.209%	100	300	-97.243%
2024-03-18	10.7500	10.7500	10.7500	10.7500	-2.273%	100	200	-97.209%
2024-03-15	11.0000	11.0000	11.0000	11.0000	0.000%	200	0	-97.273%