Dark

MET20270115C75
MET Jan 15 2027 75.00 Call (MET270115C00075000)
option OPRA

EOD

Sep 28, 2026

23.00-2.003%(-0.47)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	23.0000	23.0000	23.0000	23.0000	-2.003%	2	1,798	0.000%
2026-09-17	23.4700	23.4700	23.4700	23.4700	+4.637%	4	1,800	-2.003%
2026-09-10	22.4300	22.4300	22.4300	22.4300	+3.795%	2	1,796	+2.541%
2026-08-24	21.6100	21.6100	21.6100	21.6100	-9.808%	1	1,798	+6.432%
2026-08-10	23.9600	23.9600	23.9600	23.9600	+26.371%	1	1,799	-4.007%
2026-07-24	18.9600	18.9600	18.9600	18.9600	-6.601%	2	1,800	+21.308%
2026-07-20	20.3000	20.3000	20.3000	20.3000	-1.456%	18	1,799	+13.300%
2026-07-14	20.2500	20.6000	20.2500	20.6000	+6.736%	10	1,799	+11.650%
2026-07-13	19.3000	19.3000	19.3000	19.3000	+33.657%	44	1,799	+19.171%
2026-07-01	14.4400	14.4400	14.4400	14.4400	-2.432%	1	1,799	+59.280%
2026-06-18	14.8000	14.8000	14.8000	14.8000	-4.516%	1	1,799	+55.405%
2026-06-16	15.4000	15.5000	15.4000	15.5000	-8.824%	2	1,799	+48.387%
2026-06-15	17.0000	17.0000	17.0000	17.0000	+14.787%	17	1,799	+35.294%
2026-06-10	14.8100	14.8100	14.8100	14.8100	+11.353%	1	1,799	+55.300%
2026-06-08	13.3000	13.3000	13.3000	13.3000	0.000%	2	1,799	+72.932%
2026-06-05	12.9000	13.3000	12.9000	13.3000	+5.556%	2	1,797	+72.932%
2026-06-04	12.6000	12.6000	12.6000	12.6000	+16.022%	3	1,797	+82.540%
2026-06-03	10.8600	10.8600	10.8600	10.8600	-8.739%	2	1,797	+111.786%
2026-06-02	11.9000	11.9000	11.9000	11.9000	+5.124%	3	1,797	+93.277%
2026-06-01	12.0000	12.1800	11.3200	11.3200	-13.588%	7	1,797	+103.180%
2026-05-27	13.1000	13.1000	13.1000	13.1000	-0.228%	2	1,797	+75.573%
2026-05-26	13.1300	13.1300	13.1300	13.1300	+7.977%	1	1,797	+75.171%
2026-05-20	12.1600	12.1600	12.1600	12.1600	+21.600%	1	1,796	+89.145%
2026-05-14	10.0000	10.0000	10.0000	10.0000	+7.066%	2	1,796	+130.000%
2026-05-13	9.3400	9.3400	9.3400	9.3400	-3.212%	5	1,796	+146.253%
2026-05-08	9.6500	9.6500	9.6500	9.6500	-8.095%	11	1,796	+138.342%
2026-05-06	10.5000	10.5000	10.5000	10.5000	+6.275%	1	1,807	+119.048%
2026-05-04	9.8800	9.8800	9.8800	9.8800	+4.000%	1	1,808	+132.794%
2026-04-28	9.5000	9.5000	9.5000	9.5000	+11.765%	1	1,808	+142.105%
2026-04-23	8.5000	8.5000	8.5000	8.5000	-5.240%	1	1,808	+170.588%
2026-04-16	8.9700	8.9700	8.9700	8.9700	+12.125%	5	1,808	+156.410%
2026-04-13	7.0000	8.0000	7.0000	8.0000	+16.788%	2	1,808	+187.500%
2026-04-08	6.8500	6.8500	6.8500	6.8500	+16.102%	11	1,809	+235.766%
2026-04-07	5.9000	5.9000	5.9000	5.9000	0.000%	2	1,798	+289.831%
2026-04-06	5.9000	5.9000	5.9000	5.9000	-6.349%	55	1,798	+289.831%
2026-04-01	6.3000	6.3000	6.3000	6.3000	+5.000%	2	1,743	+265.079%
2026-03-31	5.3000	6.0000	5.3000	6.0000	+3.986%	10	1,743	+283.333%
2026-03-24	5.7700	5.7700	5.7700	5.7700	+15.400%	30	1,742	+298.614%
2026-03-23	5.0000	5.0000	5.0000	5.0000	-6.542%	1	1,712	+360.000%
2026-03-16	5.3500	5.3500	5.3500	5.3500	-12.295%	1,500	1,711	+329.907%
2026-03-11	6.2000	6.2000	6.1000	6.1000	-8.955%	5	1,011	+277.049%
2026-03-10	6.7000	7.0000	6.7000	6.7000	-1.471%	2,016	1,011	+243.284%
2026-03-06	6.8000	6.8000	6.8000	6.8000	-11.688%	1	2,374	+238.235%
2026-03-04	7.8000	7.8000	7.7000	7.7000	+13.235%	24	2,374	+198.701%
2026-03-03	6.8000	6.8000	6.8000	6.8000	-8.108%	1	2,381	+238.235%
2026-02-27	7.4000	7.4000	7.4000	7.4000	-18.681%	8	2,381	+210.811%
2026-02-26	9.1000	9.1000	9.1000	9.1000	0.000%	7	2,381	+152.747%
2026-01-29	9.1000	9.1000	9.1000	9.1000	+1.336%	2	2,383	+152.747%
2026-01-28	8.9800	8.9800	8.9800	8.9800	+6.905%	1	2,383	+156.125%
2026-01-27	8.4000	8.4000	8.4000	8.4000	-3.448%	3	2,382	+173.810%
2026-01-26	8.7000	8.7000	8.7000	8.7000	+6.098%	1	2,385	+164.368%
2026-01-22	8.5000	8.5000	8.2000	8.2000	+0.122%	3	2,384	+180.488%
2026-01-20	8.1900	8.1900	8.1900	8.1900	-15.567%	10	2,386	+180.830%
2026-01-13	9.7000	9.7000	9.7000	9.7000	-7.795%	50	2,376	+137.113%
2026-01-07	10.5200	10.5200	10.5200	10.5200	-4.189%	20	2,326	+118.631%
2025-12-29	10.9800	10.9800	10.9800	10.9800	-8.500%	5	2,346	+109.472%
2025-12-23	11.7900	12.0000	11.7900	12.0000	-7.692%	5	2,346	+91.667%
2025-12-19	13.0000	13.0000	13.0000	13.0000	-0.839%	8	2,346	+76.923%
2025-12-17	13.1100	13.1100	13.1100	13.1100	-5.343%	1	2,354	+75.439%
2025-12-16	13.8500	13.8500	13.8500	13.8500	+3.358%	1	2,354	+66.065%
2025-12-15	13.4000	13.4000	13.4000	13.4000	+27.255%	3	2,354	+71.642%
2025-12-10	10.5300	10.5300	10.5300	10.5300	-1.589%	2	2,354	+118.424%
2025-12-08	10.5400	10.7000	10.5400	10.7000	+1.518%	3	2,354	+114.953%
2025-12-05	10.5400	10.5400	10.5400	10.5400	+1.541%	1	2,356	+118.216%
2025-12-04	10.3800	10.3800	10.3800	10.3800	+5.918%	2	2,356	+121.580%
2025-12-03	10.1000	10.1000	9.8000	9.8000	+5.038%	9	2,356	+134.694%
2025-12-02	9.3300	9.3300	9.3300	9.3300	-7.256%	1	2,365	+146.517%
2025-12-01	10.2900	10.5000	10.0600	10.0600	+3.711%	13	2,366	+128.628%
2025-11-28	9.5400	9.7000	9.5400	9.7000	+4.978%	4	2,377	+137.113%
2025-11-25	8.9300	9.3000	8.9300	9.2400	+4.171%	42	2,377	+148.918%
2025-11-21	8.8700	8.8700	8.8700	8.8700	+1.025%	4	2,353	+159.301%
2025-11-20	8.8200	8.8200	8.7800	8.7800	-0.227%	9	2,357	+161.959%
2025-11-19	9.1100	9.1100	8.8000	8.8000	-1.676%	7	2,361	+161.364%
2025-11-18	8.9400	8.9500	8.9400	8.9500	-14.681%	22	2,361	+156.983%
2025-11-17	10.4900	10.4900	10.4900	10.4900	-7.658%	9	2,361	+119.256%
2025-11-14	11.2500	11.3600	11.2500	11.3600	-2.906%	9	2,361	+102.465%
2025-11-13	12.3300	12.3300	11.7000	11.7000	-5.645%	6	2,364	+96.581%
2025-11-12	12.0400	12.4000	12.0400	12.4000	+18.095%	14	2,370	+85.484%
2025-11-11	10.5000	10.5000	10.5000	10.5000	-3.226%	7	2,384	+119.048%
2025-11-10	10.8000	10.8500	10.2700	10.8500	+17.551%	9	2,391	+111.982%
2025-11-07	9.2300	9.2300	9.2300	9.2300	-8.159%	4	2,393	+149.187%
2025-11-06	10.0500	10.0500	10.0500	10.0500	-17.623%	6	2,397	+128.856%
2025-11-05	11.8100	12.2000	11.8100	12.2000	+8.444%	5	2,397	+88.525%
2025-11-03	10.5000	11.4000	10.5000	11.2500	-5.462%	32	2,430	+104.444%
2025-10-30	11.8000	11.9500	11.8000	11.9000	+2.146%	5	2,430	+93.277%
2025-10-27	11.6500	11.6500	11.6500	11.6500	-0.851%	4	2,435	+97.425%
2025-10-21	11.7500	11.7500	11.7500	11.7500	0.000%	1	2,435	+95.745%
2025-10-17	11.6000	11.7500	11.6000	11.7500	-1.674%	3	2,435	+95.745%
2025-10-16	12.3000	12.3000	11.9500	11.9500	-14.029%	11	2,437	+92.469%
2025-10-15	13.9000	13.9000	13.9000	13.9000	+19.828%	3	2,426	+65.468%
2025-09-16	11.6000	11.6000	11.6000	11.6000	+3.571%	2	2,423	+98.276%
2025-09-05	11.2000	11.2000	11.2000	11.2000	-15.789%	1	2,423	+105.357%
2025-08-27	13.3000	13.3000	13.3000	13.3000	-0.746%	78	2,422	+72.932%
2025-08-22	13.4000	13.4000	13.4000	13.4000	+9.388%	1	2,344	+71.642%
2025-08-21	12.2500	12.2500	12.2500	12.2500	+23.737%	3	2,345	+87.755%
2025-08-06	9.8000	9.9000	9.8000	9.9000	+8.791%	2	2,348	+132.323%
2025-08-04	9.1000	9.1000	9.1000	9.1000	-24.793%	1	2,348	+152.747%
2025-07-29	12.1000	12.1000	12.1000	12.1000	+6.140%	2	2,347	+90.083%
2025-07-28	11.6000	11.6000	11.4000	11.4000	-1.724%	3	2,349	+101.754%
2025-07-25	11.7000	11.7000	11.6000	11.6000	+1.754%	2,001	2,347	+98.276%
2025-07-24	11.4000	11.4000	11.4000	11.4000	+5.556%	4	346	+101.754%
2025-07-15	11.0000	11.0000	10.8000	10.8000	-5.263%	3	342	+112.963%
2025-07-14	11.4000	11.4000	11.4000	11.4000	-3.061%	3	341	+101.754%
2025-07-09	11.9000	11.9000	11.7600	11.7600	-11.178%	2	344	+95.578%
2025-07-02	13.1000	13.2400	13.1000	13.2400	-6.761%	2	343	+73.716%
2025-05-14	14.2000	14.2000	14.2000	14.2000	-8.387%	1	342	+61.972%
2025-05-13	15.5000	15.5000	15.5000	15.5000	+34.783%	1	342	+48.387%
2025-04-15	11.5000	11.5000	11.5000	11.5000	0.000%	1	341	+100.000%
2025-04-09	11.5000	11.5000	11.5000	11.5000	-32.353%	1	341	+100.000%
2025-03-20	17.0000	17.0000	17.0000	17.0000	+20.567%	1	340	+35.294%
2025-03-11	14.1000	14.1000	14.1000	14.1000	-16.221%	2	341	+63.121%
2025-03-06	16.8300	16.8300	16.8300	16.8300	-3.553%	3	343	+36.661%
2025-03-05	17.4500	17.4500	17.4500	17.4500	-5.163%	4	343	+31.805%
2025-02-27	18.4000	18.4000	18.4000	18.4000	+14.499%	11	343	+25.000%
2025-02-25	16.0700	16.0700	16.0700	16.0700	-6.841%	65	306	+43.124%
2025-02-12	17.2500	17.2500	17.2500	17.2500	-1.146%	36	306	+33.333%
2025-02-10	17.4000	17.4500	17.4000	17.4500	-6.684%	71	306	+31.805%
2025-02-07	18.5000	18.7000	18.5000	18.7000	-8.333%	146	248	+22.995%
2025-01-30	20.5000	20.5000	20.4000	20.4000	+0.990%	52	226	+12.745%
2025-01-22	20.2000	20.2000	20.2000	20.2000	0.000%	10	226	+13.861%
2025-01-17	20.2000	20.2000	20.2000	20.2000	+27.848%	98	272	+13.861%
2025-01-08	15.8000	15.8000	15.8000	15.8000	-4.242%	51	221	+45.570%
2024-12-23	16.5000	16.5000	16.5000	16.5000	+8.553%	13	221	+39.394%
2024-12-19	15.2000	15.2000	15.2000	15.2000	-6.173%	49	208	+51.316%
2024-12-18	16.2000	16.2000	16.2000	16.2000	-4.142%	52	159	+41.975%
2024-12-09	16.4500	16.9000	16.4200	16.9000	-11.006%	141	113	+36.095%
2024-12-06	18.9900	18.9900	18.9900	18.9900	+8.763%	4	9	+21.116%
2024-10-25	17.5500	17.5500	17.4400	17.4600	0.000%	14	7	+31.730%