Dark

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

Inactive

Jul 14, 2026

16.17+5.000%(+0.77)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	16.1700	16.1700	16.1700	16.1700	+5.000%	5	1,921	0.000%
2026-07-13	15.4000	15.4000	15.3200	15.4000	+13.235%	21	1,921	+5.000%
2026-07-08	13.6000	13.6000	13.6000	13.6000	+16.041%	1	1,921	+18.897%
2026-06-16	11.7000	11.8000	11.6000	11.7200	-12.733%	10	1,921	+37.969%
2026-06-15	13.4300	13.4300	13.4300	13.4300	+2.519%	1	1,922	+20.402%
2026-06-12	13.1000	13.1000	13.1000	13.1000	+14.211%	10	1,922	+23.435%
2026-06-10	11.4700	11.4700	11.4700	11.4700	+10.608%	1	1,922	+40.976%
2026-05-22	10.4000	10.4000	10.3700	10.3700	+46.056%	2	1,922	+55.931%
2026-05-18	7.1000	7.1000	7.1000	7.1000	+2.899%	5	1,922	+127.746%
2026-05-15	6.9000	6.9000	6.9000	6.9000	+11.290%	2	1,922	+134.348%
2026-05-08	6.2000	6.2000	6.2000	6.2000	-22.500%	32	1,924	+160.806%
2026-05-06	8.0000	8.0000	8.0000	8.0000	+21.212%	50	1,913	+102.125%
2026-05-04	7.1000	7.1000	6.6000	6.6000	+40.426%	6	1,913	+145.000%
2026-04-29	4.7000	4.7000	4.7000	4.7000	-31.587%	5	1,914	+244.043%
2026-04-28	7.0000	7.0000	6.8700	6.8700	+4.726%	14	1,919	+135.371%
2026-04-20	6.5600	6.5600	6.5600	6.5600	+5.806%	1	1,916	+146.494%
2026-04-15	6.2000	6.2000	6.2000	6.2000	+6.897%	1	1,915	+160.806%
2026-04-14	5.8000	5.8000	5.8000	5.8000	+3.571%	16	1,915	+178.793%
2026-04-13	5.3000	5.6000	5.3000	5.6000	+0.719%	25	1,915	+188.750%
2026-04-09	5.5600	5.5600	5.5600	5.5600	+9.020%	10	1,915	+190.827%
2026-04-08	4.6000	5.3000	4.6000	5.1000	+27.500%	28	1,915	+217.059%
2026-04-06	4.0000	4.0000	4.0000	4.0000	0.000%	2	1,905	+304.250%
2026-04-02	4.0000	4.0000	4.0000	4.0000	-11.111%	20	1,907	+304.250%
2026-04-01	4.6000	4.7800	4.5000	4.5000	+12.500%	22	1,907	+259.333%
2026-03-31	4.0000	4.0000	4.0000	4.0000	-3.614%	2	1,907	+304.250%
2026-03-26	4.1500	4.1500	4.1500	4.1500	+3.750%	2	1,907	+289.639%
2026-03-24	3.5800	4.0000	3.5800	4.0000	+2.828%	20	1,906	+304.250%
2026-03-23	4.0000	4.0500	3.8900	3.8900	+12.104%	54	1,906	+315.681%
2026-03-20	3.4700	3.4700	3.4700	3.4700	+6.116%	1	1,903	+365.994%
2026-03-19	3.2700	3.2700	3.2700	3.2700	-18.250%	5	1,903	+394.495%
2026-03-16	4.0000	4.0000	4.0000	4.0000	+14.286%	1	1,903	+304.250%
2026-03-13	3.5000	3.5000	3.5000	3.5000	-12.500%	20	1,902	+362.000%
2026-03-12	4.0000	4.0000	4.0000	4.0000	-3.148%	5	1,902	+304.250%
2026-03-09	4.1300	4.1300	4.1300	4.1300	-15.714%	4	1,902	+291.525%
2026-03-06	4.9000	4.9000	4.9000	4.9000	-14.035%	1	1,902	+230.000%
2026-03-04	5.7000	5.7000	5.7000	5.7000	+9.405%	1	1,902	+183.684%
2026-03-02	5.2100	5.2100	5.2100	5.2100	-1.326%	10	1,901	+210.365%
2026-02-27	5.0000	5.3600	5.0000	5.2800	-14.839%	4,331	1,901	+206.250%
2026-02-26	6.8000	6.8000	6.1000	6.2000	+7.452%	1,012	5,000	+160.806%
2026-02-25	5.7000	5.8000	5.7000	5.7700	-20.742%	100	4,004	+180.243%
2026-02-17	7.2800	7.2800	7.2800	7.2800	+20.132%	2	4,004	+122.115%
2026-02-05	6.0600	6.0600	6.0600	6.0600	-22.407%	1	4,004	+166.832%
2026-02-04	7.8100	7.8100	7.8100	7.8100	0.000%	2	4,004	+107.042%
2026-02-03	7.8100	7.8100	7.8100	7.8100	-6.355%	5	4,004	+107.042%
2026-02-02	8.3400	8.3400	8.3400	8.3400	+30.516%	2	3,999	+93.885%
2026-01-28	6.3900	6.3900	6.3900	6.3900	+0.472%	2	3,997	+153.052%
2026-01-27	6.2500	6.3600	6.2000	6.3600	+3.922%	6	3,995	+154.245%
2026-01-26	5.8000	6.1200	5.8000	6.1200	+2.513%	12	3,994	+164.216%
2026-01-20	5.9700	5.9700	5.9700	5.9700	-12.206%	1	3,991	+170.854%
2026-01-13	6.8000	6.8000	6.8000	6.8000	-5.556%	5	3,991	+137.794%
2026-01-12	7.2000	7.2000	7.2000	7.2000	-9.434%	13	3,991	+124.583%
2026-01-09	7.9500	7.9500	7.9500	7.9500	+4.605%	7	3,995	+103.396%
2026-01-07	7.6000	7.6000	7.6000	7.6000	-19.149%	1	3,995	+112.763%
2026-01-05	9.4000	9.4000	9.4000	9.4000	+17.500%	12	4,006	+72.021%
2026-01-02	8.0000	8.0000	8.0000	8.0000	+5.263%	12	4,006	+102.125%
2025-12-03	7.6000	7.6000	7.5000	7.6000	-10.588%	62	3,994	+112.763%
2025-12-01	8.5000	8.5000	8.5000	8.5000	+18.881%	3	3,985	+90.235%
2025-11-26	7.1500	7.1500	7.1500	7.1500	+11.544%	1	3,985	+126.154%
2025-11-24	6.4100	6.4100	6.4100	6.4100	-4.328%	2	3,985	+152.262%
2025-11-21	6.6000	6.7000	6.6000	6.7000	+0.752%	207	3,985	+141.343%
2025-11-19	6.6500	6.6500	6.6500	6.6500	-26.111%	1	3,806	+143.158%
2025-10-31	9.0000	9.0000	9.0000	9.0000	+4.651%	2	3,806	+79.667%
2025-10-28	8.5000	8.6000	8.5000	8.6000	-3.371%	15	3,804	+88.023%
2025-10-22	8.9000	8.9000	8.9000	8.9000	0.000%	16	3,804	+81.685%
2025-10-20	8.9000	8.9000	8.9000	8.9000	+23.611%	14	3,805	+81.685%
2025-10-17	7.2000	7.2000	7.2000	7.2000	-35.714%	15	3,804	+124.583%
2025-10-08	11.2000	11.2000	11.2000	11.2000	+36.585%	2	3,789	+44.375%
2025-09-19	8.2000	8.2000	8.2000	8.2000	-9.890%	2	3,788	+97.195%
2025-09-16	9.1000	9.1000	9.1000	9.1000	-7.143%	2,200	3,789	+77.692%
2025-09-15	9.9000	10.0000	9.8000	9.8000	+10.112%	4,500	1,589	+65.000%
2025-09-08	8.9000	8.9000	8.9000	8.9000	-7.772%	1	89	+81.685%
2025-09-02	9.6500	9.6500	9.6500	9.6500	-6.583%	50	88	+67.565%
2025-08-28	10.3000	10.3300	10.3000	10.3300	+22.976%	22	89	+56.534%
2025-08-14	8.4000	8.4000	8.4000	8.4000	+1.205%	3	89	+92.500%
2025-08-13	8.3000	8.3000	8.3000	8.3000	+10.667%	3	86	+94.819%
2025-08-12	7.5000	7.5000	7.5000	7.5000	+1.351%	1	85	+115.600%
2025-08-11	7.9000	7.9000	7.3000	7.4000	0.000%	4	84	+118.514%
2025-08-08	6.4800	7.4000	6.4800	7.4000	+15.625%	52	81	+118.514%
2025-08-07	6.6000	6.6500	6.2500	6.4000	-11.111%	33	53	+152.656%
2025-07-30	7.2000	7.2000	7.2000	7.2000	-14.793%	2	31	+124.583%
2025-07-29	8.4500	8.4500	8.4500	8.4500	-3.318%	5	31	+91.361%
2025-07-24	8.7400	8.7400	8.7400	8.7400	+0.460%	2	26	+85.011%
2025-07-11	8.7000	8.7000	8.7000	8.7000	-17.143%	1	28	+85.862%
2025-07-08	10.5000	10.5000	10.5000	10.5000	+3.960%	2	27	+54.000%
2025-07-07	10.1000	10.1000	10.1000	10.1000	-8.182%	2	28	+60.099%
2025-06-04	11.0000	11.0000	11.0000	11.0000	+56.028%	1	28	+47.000%
2025-04-21	7.0500	7.0500	7.0500	7.0500	-10.646%	2	28	+129.362%
2025-04-17	7.8900	7.8900	7.8900	7.8900	+15.015%	2	27	+104.943%
2025-04-09	6.8600	6.8600	6.8600	6.8600	-18.333%	1	27	+135.714%
2025-04-07	8.4000	8.4000	8.4000	8.4000	+6.329%	1	28	+92.500%
2025-04-04	7.9000	7.9000	7.9000	7.9000	-58.961%	2	27	+104.684%
2025-03-14	19.2500	19.2500	19.2500	19.2500	+59.091%	2	27	-16.000%
2025-03-12	12.1000	12.1000	12.1000	12.1000	-6.923%	1	27	+33.636%
2025-03-10	13.0000	13.0000	13.0000	13.0000	-6.273%	10	27	+24.385%
2025-03-06	13.8700	13.8700	13.8700	13.8700	+3.507%	2	24	+16.583%
2025-02-19	13.4000	13.4000	13.4000	13.4000	+3.077%	1	24	+20.672%
2025-02-18	13.0000	13.0000	13.0000	13.0000	-21.828%	1	23	+24.385%
2025-01-31	16.6300	16.6300	16.6300	16.6300	+1.650%	14	22	-2.766%
2025-01-27	16.3400	16.3600	16.3400	16.3600	+8.273%	2	16	-1.161%
2025-01-15	15.3000	15.3000	15.1100	15.1100	+11.103%	6	15	+7.015%
2024-12-30	13.6000	13.6000	13.6000	13.6000	-23.852%	3	15	+18.897%
2024-12-02	17.8600	17.8600	17.8600	17.8600	+28.029%	2	15	-9.462%
2024-11-13	13.9500	13.9500	13.9500	13.9500	+1.455%	1	13	+15.914%
2024-11-12	13.7500	13.7500	13.7500	13.7500	+30.952%	5	12	+17.600%
2024-10-31	10.6800	10.6800	10.5000	10.5000	-37.500%	2	8	+54.000%
2024-10-14	16.3000	16.8000	16.3000	16.8000	+27.273%	7	7	-3.750%
2024-10-03	13.2000	13.2000	13.2000	13.2000	+0.686%	1	9	+22.500%
2024-10-02	13.1100	13.1100	13.1100	13.1100	-0.982%	2	8	+23.341%
2024-09-23	13.2400	13.2400	13.2400	13.2400	+3.843%	6	8	+22.130%
2024-09-19	12.7500	12.7500	12.7500	12.7500	0.000%	2	2	+26.824%