Dark

MET20270115C80
MET Jan 15 2027 80.00 Call (MET270115C00080000)
option OPRA

Inactive

Sep 18, 2026

18.64-0.321%(-0.06)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	18.6400	18.6400	18.6400	18.6400	-0.321%	5	1,916	0.000%
2026-09-14	18.7000	18.7000	18.7000	18.7000	+0.809%	4	1,921	-0.321%
2026-09-08	18.5500	18.5500	18.5500	18.5500	+6.304%	1	1,919	+0.485%
2026-08-24	17.4500	17.4500	17.4500	17.4500	-7.181%	2	1,920	+6.819%
2026-08-04	18.8000	18.8000	18.8000	18.8000	+2.174%	1	1,922	-0.851%
2026-08-03	18.4000	18.4000	18.4000	18.4000	-9.315%	10	1,921	+1.304%
2026-07-29	20.2900	20.2900	20.2900	20.2900	+25.479%	3	1,921	-8.132%
2026-07-14	16.1700	16.1700	16.1700	16.1700	+5.000%	5	1,921	+15.275%
2026-07-13	15.4000	15.4000	15.3200	15.4000	+13.235%	21	1,921	+21.039%
2026-07-08	13.6000	13.6000	13.6000	13.6000	+16.041%	1	1,921	+37.059%
2026-06-16	11.7000	11.8000	11.6000	11.7200	-12.733%	10	1,921	+59.044%
2026-06-15	13.4300	13.4300	13.4300	13.4300	+2.519%	1	1,922	+38.794%
2026-06-12	13.1000	13.1000	13.1000	13.1000	+14.211%	10	1,922	+42.290%
2026-06-10	11.4700	11.4700	11.4700	11.4700	+10.608%	1	1,922	+62.511%
2026-05-22	10.4000	10.4000	10.3700	10.3700	+46.056%	2	1,922	+79.749%
2026-05-18	7.1000	7.1000	7.1000	7.1000	+2.899%	5	1,922	+162.535%
2026-05-15	6.9000	6.9000	6.9000	6.9000	+11.290%	2	1,922	+170.145%
2026-05-08	6.2000	6.2000	6.2000	6.2000	-22.500%	32	1,924	+200.645%
2026-05-06	8.0000	8.0000	8.0000	8.0000	+21.212%	50	1,913	+133.000%
2026-05-04	7.1000	7.1000	6.6000	6.6000	+40.426%	6	1,913	+182.424%
2026-04-29	4.7000	4.7000	4.7000	4.7000	-31.587%	5	1,914	+296.596%
2026-04-28	7.0000	7.0000	6.8700	6.8700	+4.726%	14	1,919	+171.325%
2026-04-20	6.5600	6.5600	6.5600	6.5600	+5.806%	1	1,916	+184.146%
2026-04-15	6.2000	6.2000	6.2000	6.2000	+6.897%	1	1,915	+200.645%
2026-04-14	5.8000	5.8000	5.8000	5.8000	+3.571%	16	1,915	+221.379%
2026-04-13	5.3000	5.6000	5.3000	5.6000	+0.719%	25	1,915	+232.857%
2026-04-09	5.5600	5.5600	5.5600	5.5600	+9.020%	10	1,915	+235.252%
2026-04-08	4.6000	5.3000	4.6000	5.1000	+27.500%	28	1,915	+265.490%
2026-04-06	4.0000	4.0000	4.0000	4.0000	0.000%	2	1,905	+366.000%
2026-04-02	4.0000	4.0000	4.0000	4.0000	-11.111%	20	1,907	+366.000%
2026-04-01	4.6000	4.7800	4.5000	4.5000	+12.500%	22	1,907	+314.222%
2026-03-31	4.0000	4.0000	4.0000	4.0000	-3.614%	2	1,907	+366.000%
2026-03-26	4.1500	4.1500	4.1500	4.1500	+3.750%	2	1,907	+349.157%
2026-03-24	3.5800	4.0000	3.5800	4.0000	+2.828%	20	1,906	+366.000%
2026-03-23	4.0000	4.0500	3.8900	3.8900	+12.104%	54	1,906	+379.177%
2026-03-20	3.4700	3.4700	3.4700	3.4700	+6.116%	1	1,903	+437.176%
2026-03-19	3.2700	3.2700	3.2700	3.2700	-18.250%	5	1,903	+470.031%
2026-03-16	4.0000	4.0000	4.0000	4.0000	+14.286%	1	1,903	+366.000%
2026-03-13	3.5000	3.5000	3.5000	3.5000	-12.500%	20	1,902	+432.571%
2026-03-12	4.0000	4.0000	4.0000	4.0000	-3.148%	5	1,902	+366.000%
2026-03-09	4.1300	4.1300	4.1300	4.1300	-15.714%	4	1,902	+351.332%
2026-03-06	4.9000	4.9000	4.9000	4.9000	-14.035%	1	1,902	+280.408%
2026-03-04	5.7000	5.7000	5.7000	5.7000	+9.405%	1	1,902	+227.018%
2026-03-02	5.2100	5.2100	5.2100	5.2100	-1.326%	10	1,901	+257.774%
2026-02-27	5.0000	5.3600	5.0000	5.2800	-14.839%	4,331	1,901	+253.030%
2026-02-26	6.8000	6.8000	6.1000	6.2000	+7.452%	1,012	5,000	+200.645%
2026-02-25	5.7000	5.8000	5.7000	5.7700	-20.742%	100	4,004	+223.050%
2026-02-17	7.2800	7.2800	7.2800	7.2800	+20.132%	2	4,004	+156.044%
2026-02-05	6.0600	6.0600	6.0600	6.0600	-22.407%	1	4,004	+207.591%
2026-02-04	7.8100	7.8100	7.8100	7.8100	0.000%	2	4,004	+138.668%
2026-02-03	7.8100	7.8100	7.8100	7.8100	-6.355%	5	4,004	+138.668%
2026-02-02	8.3400	8.3400	8.3400	8.3400	+30.516%	2	3,999	+123.501%
2026-01-28	6.3900	6.3900	6.3900	6.3900	+0.472%	2	3,997	+191.706%
2026-01-27	6.2500	6.3600	6.2000	6.3600	+3.922%	6	3,995	+193.082%
2026-01-26	5.8000	6.1200	5.8000	6.1200	+2.513%	12	3,994	+204.575%
2026-01-20	5.9700	5.9700	5.9700	5.9700	-12.206%	1	3,991	+212.228%
2026-01-13	6.8000	6.8000	6.8000	6.8000	-5.556%	5	3,991	+174.118%
2026-01-12	7.2000	7.2000	7.2000	7.2000	-9.434%	13	3,991	+158.889%
2026-01-09	7.9500	7.9500	7.9500	7.9500	+4.605%	7	3,995	+134.465%
2026-01-07	7.6000	7.6000	7.6000	7.6000	-19.149%	1	3,995	+145.263%
2026-01-05	9.4000	9.4000	9.4000	9.4000	+17.500%	12	4,006	+98.298%
2026-01-02	8.0000	8.0000	8.0000	8.0000	+5.263%	12	4,006	+133.000%
2025-12-03	7.6000	7.6000	7.5000	7.6000	-10.588%	62	3,994	+145.263%
2025-12-01	8.5000	8.5000	8.5000	8.5000	+18.881%	3	3,985	+119.294%
2025-11-26	7.1500	7.1500	7.1500	7.1500	+11.544%	1	3,985	+160.699%
2025-11-24	6.4100	6.4100	6.4100	6.4100	-4.328%	2	3,985	+190.796%
2025-11-21	6.6000	6.7000	6.6000	6.7000	+0.752%	207	3,985	+178.209%
2025-11-19	6.6500	6.6500	6.6500	6.6500	-26.111%	1	3,806	+180.301%
2025-10-31	9.0000	9.0000	9.0000	9.0000	+4.651%	2	3,806	+107.111%
2025-10-28	8.5000	8.6000	8.5000	8.6000	-3.371%	15	3,804	+116.744%
2025-10-22	8.9000	8.9000	8.9000	8.9000	0.000%	16	3,804	+109.438%
2025-10-20	8.9000	8.9000	8.9000	8.9000	+23.611%	14	3,805	+109.438%
2025-10-17	7.2000	7.2000	7.2000	7.2000	-35.714%	15	3,804	+158.889%
2025-10-08	11.2000	11.2000	11.2000	11.2000	+36.585%	2	3,789	+66.429%
2025-09-19	8.2000	8.2000	8.2000	8.2000	-9.890%	2	3,788	+127.317%
2025-09-16	9.1000	9.1000	9.1000	9.1000	-7.143%	2,200	3,789	+104.835%
2025-09-15	9.9000	10.0000	9.8000	9.8000	+10.112%	4,500	1,589	+90.204%
2025-09-08	8.9000	8.9000	8.9000	8.9000	-7.772%	1	89	+109.438%
2025-09-02	9.6500	9.6500	9.6500	9.6500	-6.583%	50	88	+93.161%
2025-08-28	10.3000	10.3300	10.3000	10.3300	+22.976%	22	89	+80.445%
2025-08-14	8.4000	8.4000	8.4000	8.4000	+1.205%	3	89	+121.905%
2025-08-13	8.3000	8.3000	8.3000	8.3000	+10.667%	3	86	+124.578%
2025-08-12	7.5000	7.5000	7.5000	7.5000	+1.351%	1	85	+148.533%
2025-08-11	7.9000	7.9000	7.3000	7.4000	0.000%	4	84	+151.892%
2025-08-08	6.4800	7.4000	6.4800	7.4000	+15.625%	52	81	+151.892%
2025-08-07	6.6000	6.6500	6.2500	6.4000	-11.111%	33	53	+191.250%
2025-07-30	7.2000	7.2000	7.2000	7.2000	-14.793%	2	31	+158.889%
2025-07-29	8.4500	8.4500	8.4500	8.4500	-3.318%	5	31	+120.592%
2025-07-24	8.7400	8.7400	8.7400	8.7400	+0.460%	2	26	+113.272%
2025-07-11	8.7000	8.7000	8.7000	8.7000	-17.143%	1	28	+114.253%
2025-07-08	10.5000	10.5000	10.5000	10.5000	+3.960%	2	27	+77.524%
2025-07-07	10.1000	10.1000	10.1000	10.1000	-8.182%	2	28	+84.554%
2025-06-04	11.0000	11.0000	11.0000	11.0000	+56.028%	1	28	+69.455%
2025-04-21	7.0500	7.0500	7.0500	7.0500	-10.646%	2	28	+164.397%
2025-04-17	7.8900	7.8900	7.8900	7.8900	+15.015%	2	27	+136.248%
2025-04-09	6.8600	6.8600	6.8600	6.8600	-18.333%	1	27	+171.720%
2025-04-07	8.4000	8.4000	8.4000	8.4000	+6.329%	1	28	+121.905%
2025-04-04	7.9000	7.9000	7.9000	7.9000	-58.961%	2	27	+135.949%
2025-03-14	19.2500	19.2500	19.2500	19.2500	+59.091%	2	27	-3.169%
2025-03-12	12.1000	12.1000	12.1000	12.1000	-6.923%	1	27	+54.050%
2025-03-10	13.0000	13.0000	13.0000	13.0000	-6.273%	10	27	+43.385%
2025-03-06	13.8700	13.8700	13.8700	13.8700	+3.507%	2	24	+34.391%
2025-02-19	13.4000	13.4000	13.4000	13.4000	+3.077%	1	24	+39.104%
2025-02-18	13.0000	13.0000	13.0000	13.0000	-21.828%	1	23	+43.385%
2025-01-31	16.6300	16.6300	16.6300	16.6300	+1.650%	14	22	+12.087%
2025-01-27	16.3400	16.3600	16.3400	16.3600	+8.273%	2	16	+13.936%
2025-01-15	15.3000	15.3000	15.1100	15.1100	+11.103%	6	15	+23.362%
2024-12-30	13.6000	13.6000	13.6000	13.6000	-23.852%	3	15	+37.059%
2024-12-02	17.8600	17.8600	17.8600	17.8600	+28.029%	2	15	+4.367%
2024-11-13	13.9500	13.9500	13.9500	13.9500	+1.455%	1	13	+33.620%
2024-11-12	13.7500	13.7500	13.7500	13.7500	+30.952%	5	12	+35.564%
2024-10-31	10.6800	10.6800	10.5000	10.5000	-37.500%	2	8	+77.524%
2024-10-14	16.3000	16.8000	16.3000	16.8000	+27.273%	7	7	+10.952%
2024-10-03	13.2000	13.2000	13.2000	13.2000	+0.686%	1	9	+41.212%
2024-10-02	13.1100	13.1100	13.1100	13.1100	-0.982%	2	8	+42.182%
2024-09-23	13.2400	13.2400	13.2400	13.2400	+3.843%	6	8	+40.785%
2024-09-19	12.7500	12.7500	12.7500	12.7500	0.000%	2	2	+46.196%