Dark

MET20270115C100
MET Jan 15 2027 100.00 Call (MET270115C00100000)
option OPRA

EOD

Jul 24, 2026

4.50+22.283%(+0.82)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	4.3000	4.5000	4.3000	4.5000	+22.283%	7	2,630	0.000%
2026-07-23	3.6800	3.6800	3.6800	3.6800	-14.419%	2	2,629	+22.283%
2026-07-22	4.4000	4.4000	4.3000	4.3000	+2.381%	32	2,627	+4.651%
2026-07-20	4.4000	4.4400	4.2000	4.2000	-12.500%	60	2,627	+7.143%
2026-07-17	4.8000	4.8000	4.8000	4.8000	+18.227%	43	2,601	-6.250%
2026-07-16	4.0600	4.0600	4.0600	4.0600	+6.842%	300	2,591	+10.837%
2026-07-15	4.0000	4.0000	3.8000	3.8000	-6.173%	11	2,591	+18.421%
2026-07-13	3.9000	4.0500	3.5000	4.0500	+9.459%	21	2,581	+11.111%
2026-07-09	3.7000	3.8000	3.6900	3.7000	+12.121%	298	2,581	+21.622%
2026-07-08	3.3000	3.3000	3.3000	3.3000	-15.385%	2	2,569	+36.364%
2026-07-07	3.6000	3.9000	3.6000	3.9000	+21.875%	2	2,569	+15.385%
2026-07-06	3.1000	3.2000	3.1000	3.2000	+12.676%	4	2,568	+40.625%
2026-07-02	2.8500	3.0500	2.6900	2.8400	+21.368%	180	2,439	+58.451%
2026-07-01	2.4000	2.7000	2.2400	2.3400	+33.714%	463	2,439	+92.308%
2026-06-30	1.8000	1.8000	1.7500	1.7500	-4.372%	2	2,069	+157.143%
2026-06-29	1.6600	2.0500	1.4500	1.8300	-1.081%	536	2,069	+145.902%
2026-06-26	1.8500	1.8500	1.8500	1.8500	+9.467%	31	1,569	+143.243%
2026-06-25	1.7000	1.7000	1.6900	1.6900	+9.740%	2	1,549	+166.272%
2026-06-24	1.9300	2.1500	1.5400	1.5400	-41.221%	562	1,549	+192.208%
2026-06-23	2.5000	2.6200	2.5000	2.6200	+2.745%	2	1,112	+71.756%
2026-06-22	2.5200	2.5500	2.5000	2.5500	+26.238%	11	1,112	+76.471%
2026-06-18	1.9600	2.0200	1.9600	2.0200	-3.810%	2	1,105	+122.772%
2026-06-17	2.2500	2.2500	2.1000	2.1000	-23.077%	6	1,105	+114.286%
2026-06-16	2.7500	2.7500	2.6000	2.7300	-9.000%	4	1,105	+64.835%
2026-06-15	3.0000	3.0000	3.0000	3.0000	-11.765%	1	1,106	+50.000%
2026-06-12	3.4000	3.4000	3.4000	3.4000	+28.302%	1	1,105	+32.353%
2026-06-11	2.6500	2.6500	2.6000	2.6500	-5.357%	5	1,104	+69.811%
2026-06-05	2.2500	2.8000	2.2500	2.8000	+24.444%	2	1,104	+60.714%
2026-05-22	2.2500	2.2500	2.2500	2.2500	+12.500%	2	1,104	+100.000%
2026-05-20	1.9500	2.0000	1.9500	2.0000	+7.527%	32	1,104	+125.000%
2026-05-19	1.9000	1.9000	1.8600	1.8600	-9.709%	2	1,072	+141.935%
2026-05-18	2.0600	2.0600	2.0600	2.0600	+79.130%	1	1,072	+118.447%
2026-05-13	1.1500	1.1500	1.1500	1.1500	+15.000%	1	1,072	+291.304%
2026-05-11	1.0000	1.0000	1.0000	1.0000	-9.091%	1	1,073	+350.000%
2026-05-08	1.1500	1.1500	1.1000	1.1000	-16.667%	4	1,073	+309.091%
2026-05-06	1.3200	1.3200	1.3200	1.3200	-2.222%	1	1,073	+240.909%
2026-05-05	1.4000	1.4000	1.3500	1.3500	+12.500%	11	1,073	+233.333%
2026-05-01	1.2000	1.2000	1.2000	1.2000	-62.500%	1	1,064	+275.000%
2026-03-11	3.2000	3.2000	3.2000	3.2000	+160.163%	1	1,064	+40.625%
2026-03-06	1.2300	1.2300	1.2300	1.2300	-41.429%	2	1,065	+265.854%
2026-02-11	2.1000	2.1000	2.1000	2.1000	+16.667%	3	1,067	+114.286%
2026-02-10	1.8000	1.8000	1.8000	1.8000	+28.571%	2	1,064	+150.000%
2026-01-30	1.4000	1.4000	1.4000	1.4000	+6.061%	3	1,062	+221.429%
2026-01-29	1.3200	1.3200	1.3200	1.3200	+32.000%	2	1,059	+240.909%
2026-01-28	1.0000	1.0000	1.0000	1.0000	-60.630%	2	1,059	+350.000%
2026-01-27	2.5400	2.5400	2.5400	2.5400	+103.200%	1	1,059	+77.165%
2026-01-21	1.2500	1.2500	1.2500	1.2500	-45.652%	20	1,058	+260.000%
2026-01-05	2.3000	2.3000	2.3000	2.3000	+21.693%	2	1,058	+95.652%
2026-01-02	1.8900	1.8900	1.8900	1.8900	+18.125%	2	1,058	+138.095%
2025-12-23	1.6000	1.6000	1.6000	1.6000	-39.394%	3	1,056	+181.250%
2025-12-16	2.6400	2.6400	2.6400	2.6400	+57.143%	2	1,053	+70.455%
2025-12-05	1.6800	1.6800	1.6800	1.6800	-17.241%	2	1,053	+167.857%
2025-12-02	2.0300	2.0300	2.0300	2.0300	-31.419%	2	1,051	+121.675%
2025-10-08	2.9600	2.9600	2.9600	2.9600	+7.636%	20	1,049	+52.027%
2025-10-03	2.7500	2.7500	2.7500	2.7500	+48.649%	1	1,049	+63.636%
2025-09-23	1.8500	1.8500	1.8500	1.8500	-1.596%	1	1,050	+143.243%
2025-09-08	1.8300	1.9000	1.8300	1.8800	-30.370%	10	1,049	+139.362%
2025-08-27	2.7600	2.7600	2.7000	2.7000	+29.187%	717	1,039	+66.667%
2025-07-23	2.0900	2.0900	2.0900	2.0900	-13.992%	3	354	+115.311%
2025-07-16	2.4300	2.4300	2.4300	2.4300	+1.674%	10	354	+85.185%
2025-07-10	2.3900	2.3900	2.3900	2.3900	-37.105%	13	364	+88.285%
2025-05-08	3.8000	3.8000	3.8000	3.8000	+4.110%	1	351	+18.421%
2025-05-06	3.2000	3.6500	3.2000	3.6500	+17.742%	6	351	+23.288%
2025-04-07	3.0000	3.1000	3.0000	3.1000	-17.553%	14	353	+45.161%
2025-04-03	3.7000	3.7600	3.6500	3.7600	-21.667%	22	353	+19.681%
2025-04-01	4.7000	4.8000	4.6500	4.8000	+17.073%	24	352	-6.250%
2025-03-28	4.2000	4.2000	3.9500	4.1000	-25.455%	52	333	+9.756%
2025-03-18	5.5000	5.5000	5.5000	5.5000	+22.222%	1	331	-18.182%
2025-03-11	4.5000	4.5000	4.5000	4.5000	-25.000%	20	331	0.000%
2025-03-05	6.0000	6.0000	6.0000	6.0000	+14.286%	20	348	-25.000%
2025-03-04	5.2500	5.2500	5.2500	5.2500	-27.083%	20	331	-14.286%
2025-03-03	6.0000	7.2000	6.0000	7.2000	+28.571%	41	348	-37.500%
2025-02-19	5.6000	5.6000	5.6000	5.6000	+4.869%	6	311	-19.643%
2025-02-18	5.4400	5.4400	5.3400	5.3400	-30.739%	10	313	-15.730%
2025-01-29	7.9700	8.0800	7.6800	7.7100	-1.783%	56	313	-41.634%
2025-01-28	7.8800	7.8900	7.8500	7.8500	+3.974%	53	344	-42.675%
2025-01-27	7.4400	7.6400	7.4400	7.5500	+17.969%	329	368	-40.397%
2025-01-15	6.4000	6.4000	6.4000	6.4000	+12.281%	6	68	-29.688%
2024-12-17	5.7000	5.7000	5.7000	5.7000	-9.236%	6	68	-21.053%
2024-12-13	6.2200	6.2800	6.2200	6.2800	-5.847%	96	69	-28.344%
2024-12-12	6.6700	6.6700	6.6700	6.6700	-6.056%	6	45	-32.534%
2024-12-06	7.1000	7.1000	7.1000	7.1000	-10.127%	12	44	-36.620%
2024-12-05	7.4000	7.9000	7.3700	7.9000	-5.162%	60	45	-43.038%
2024-11-27	8.3300	8.3300	8.3300	8.3300	+77.234%	6	8	-45.978%
2024-11-05	4.7000	4.7000	4.7000	4.7000	+2.174%	2	8	-4.255%
2024-10-31	4.6000	4.6000	4.6000	4.6000	-26.400%	6	6	-2.174%
2024-10-04	6.2500	6.2500	6.2500	6.2500	+56.250%	12	6	-28.000%
2024-09-16	4.1000	4.1000	4.0000	4.0000	0.000%	4	4	+12.500%