Dark

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

EOD

Jul 21, 2026

1.40+6.061%(+0.08)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	1.4000	1.4000	1.4000	1.4000	+6.061%	3	384	0.000%
2026-07-20	1.3500	1.3500	1.3200	1.3200	-5.714%	2	384	+6.061%
2026-07-14	1.4000	1.4000	1.4000	1.4000	-6.667%	1	385	0.000%
2026-07-10	1.5000	1.5000	1.5000	1.5000	+3.448%	2	385	-6.667%
2026-07-07	1.4500	1.4500	1.4500	1.4500	-7.643%	1	385	-3.448%
2026-07-06	1.5700	1.5700	1.5700	1.5700	-29.279%	6	385	-10.828%
2026-07-01	2.2200	2.2200	2.2200	2.2200	-3.896%	1	385	-36.937%
2026-06-26	2.3100	2.3100	2.3100	2.3100	-14.444%	20	385	-39.394%
2026-06-24	2.4200	2.7000	2.4200	2.7000	+17.391%	24	395	-48.148%
2026-06-17	2.3000	2.3000	2.3000	2.3000	0.000%	1	371	-39.130%
2026-06-16	2.1500	2.3000	2.1500	2.3000	+22.340%	3	371	-39.130%
2026-06-15	1.8800	1.8800	1.8800	1.8800	-8.738%	1	368	-25.532%
2026-06-12	2.1600	2.1600	2.0600	2.0600	-39.412%	2	368	-32.039%
2026-06-04	3.4000	3.4000	3.4000	3.4000	+3.030%	2	366	-58.824%
2026-06-02	3.3000	3.3000	3.3000	3.3000	-7.563%	1	364	-57.576%
2026-06-01	3.5000	3.6000	3.5000	3.5700	-0.833%	14	363	-60.784%
2026-05-29	3.6000	3.6000	3.6000	3.6000	+2.857%	1	351	-61.111%
2026-05-28	3.6000	3.6000	3.5000	3.5000	+2.941%	2	350	-60.000%
2026-05-27	3.3000	3.4000	3.2000	3.4000	+3.030%	8	348	-58.824%
2026-05-26	3.2000	3.3000	3.2000	3.3000	+10.000%	4	345	-57.576%
2026-05-22	3.0000	3.0000	3.0000	3.0000	-34.783%	13	345	-53.333%
2026-05-13	4.5000	4.6000	4.5000	4.6000	-6.122%	20	345	-69.565%
2026-05-05	4.8000	5.0000	4.8000	4.9000	-12.500%	15	340	-71.429%
2026-04-29	5.7000	5.7000	5.6000	5.6000	-36.000%	10	325	-75.000%
2026-03-02	8.7500	8.7500	8.7500	8.7500	+10.759%	1	315	-84.000%
2026-02-27	7.9000	7.9000	7.9000	7.9000	+8.219%	1	315	-82.278%
2026-02-25	7.3000	7.3000	7.3000	7.3000	-1.351%	1	314	-80.822%
2026-02-23	7.4000	7.4000	7.4000	7.4000	+17.460%	1	314	-81.081%
2026-02-13	6.4000	6.4000	6.3000	6.3000	+6.961%	16	313	-77.778%
2025-03-03	5.9000	5.9000	5.8900	5.8900	-7.969%	141	313	-76.231%
2025-02-20	6.6000	6.6000	6.4000	6.4000	-5.325%	76	173	-78.125%
2024-11-18	6.9100	7.8000	6.7600	6.7600	-3.152%	28	97	-79.290%
2024-11-12	6.9000	6.9800	6.9000	6.9800	-3.190%	18	125	-79.943%
2024-11-08	7.2100	7.2100	7.2100	7.2100	-16.647%	26	134	-80.583%
2024-11-05	8.5100	8.6500	8.5100	8.6500	-0.575%	8	134	-83.815%
2024-11-04	8.7000	8.7000	8.7000	8.7000	+2.353%	1	133	-83.908%
2024-11-01	8.5000	8.5000	8.5000	8.5000	-6.181%	2	133	-83.529%
2024-10-31	9.0600	9.0600	9.0600	9.0600	+24.451%	2	132	-84.547%
2024-10-30	7.2800	7.2800	7.2800	7.2800	-7.024%	1	132	-80.769%
2024-10-25	7.2000	7.8300	7.2000	7.8300	+11.857%	62	131	-82.120%
2024-10-23	6.9100	7.0000	6.9100	7.0000	-1.408%	2	130	-80.000%
2024-10-22	7.1000	7.1000	7.1000	7.1000	+2.899%	1	130	-80.282%
2024-10-18	6.9000	6.9000	6.9000	6.9000	0.000%	2	129	-79.710%
2024-10-16	6.9000	6.9000	6.9000	6.9000	-3.497%	1	128	-79.710%
2024-10-10	7.0000	7.1500	7.0000	7.1500	+3.623%	5	128	-80.420%
2024-10-09	7.0000	7.0000	6.9000	6.9000	-5.479%	2	123	-79.710%
2024-10-08	7.3000	7.3000	7.3000	7.3000	-2.013%	1	123	-80.822%
2024-10-07	6.9400	7.4500	6.9400	7.4500	+6.429%	5	122	-81.208%
2024-10-04	7.0000	7.0000	7.0000	7.0000	-6.667%	2	117	-80.000%
2024-09-26	7.4000	7.5000	7.4000	7.5000	-19.355%	4	116	-81.333%
2024-09-16	9.1500	9.3000	8.9000	9.3000	-3.125%	33	112	-84.946%
2024-09-13	9.6000	9.6000	9.6000	9.6000	-7.781%	4	117	-85.417%
2024-09-10	10.4100	10.4100	10.4100	10.4100	+6.224%	1	115	-86.551%
2024-09-09	9.8000	9.8000	9.8000	9.8000	+4.813%	1	115	-85.714%
2024-09-06	9.3500	9.3500	9.3500	9.3500	+1.630%	2	115	-85.027%
2024-09-05	9.0000	9.2000	9.0000	9.2000	+4.072%	3	114	-84.783%
2024-09-04	9.0500	9.0500	8.8400	8.8400	+1.029%	2	114	-84.163%
2024-09-03	8.8000	8.8000	8.7500	8.7500	0.000%	2	116	-84.000%
2024-08-29	8.7600	8.8000	8.6500	8.7500	-4.372%	6	116	-84.000%
2024-08-28	9.0000	9.1500	9.0000	9.1500	-1.613%	12	113	-84.699%
2024-08-27	9.1000	9.3000	9.1000	9.3000	-1.587%	6	104	-84.946%
2024-08-26	9.4500	9.4500	9.4500	9.4500	0.000%	2	101	-85.185%
2024-08-23	9.3400	9.4500	9.3400	9.4500	-3.571%	16	99	-85.185%
2024-08-22	9.8000	9.8000	9.8000	9.8000	-2.098%	2	94	-85.714%
2024-08-20	10.0100	10.0100	10.0100	10.0100	+0.100%	1	93	-86.014%
2024-08-19	10.0000	10.0400	10.0000	10.0000	-0.990%	4	93	-86.000%
2024-08-16	10.0000	10.1500	10.0000	10.1000	-8.182%	22	89	-86.139%
2024-08-14	11.0000	11.0000	11.0000	11.0000	-0.990%	1	83	-87.273%
2024-08-12	11.1100	11.1100	11.1100	11.1100	+11.658%	1	82	-87.399%
2024-08-02	9.9500	9.9500	9.9500	9.9500	+1.015%	2	81	-85.930%
2024-08-01	9.0000	9.8500	9.0000	9.8500	+13.349%	2	81	-85.787%
2024-07-31	8.8000	8.8000	8.6900	8.6900	-2.360%	11	82	-83.890%
2024-07-30	8.6000	8.9000	8.5000	8.9000	-2.305%	26	90	-84.270%
2024-07-26	9.1100	9.1100	8.4600	9.1100	-14.138%	12	82	-84.632%
2024-06-25	10.6100	10.6100	10.6100	10.6100	+3.512%	55	82	-86.805%
2024-06-24	10.2500	10.2500	10.2500	10.2500	-14.583%	55	137	-86.341%
2024-06-13	12.0000	12.0000	12.0000	12.0000	+4.803%	100	137	-88.333%
2024-06-12	11.4500	11.4500	11.4500	11.4500	-0.780%	100	211	-87.773%
2024-06-11	11.5400	11.5400	11.5400	11.5400	+0.348%	100	311	-87.868%
2024-06-10	11.5000	11.5000	11.5000	11.5000	-3.361%	100	411	-87.826%
2024-04-12	11.9000	11.9000	11.9000	11.9000	+12.053%	2	511	-88.235%
2024-03-22	10.5000	10.6200	10.5000	10.6200	+1.143%	220	510	-86.817%
2024-03-20	10.5000	10.5000	10.5000	10.5000	-3.493%	100	400	-86.667%
2024-03-19	10.8800	10.8800	10.8800	10.8800	+1.209%	100	300	-87.132%
2024-03-18	10.7500	10.7500	10.7500	10.7500	-2.273%	100	200	-86.977%
2024-03-15	11.0000	11.0000	11.0000	11.0000	0.000%	200	0	-87.273%