Dark

MET20270115C85
MET Jan 15 2027 85.00 Call (MET270115C00085000)
option OPRA

EOD

Sep 24, 2026

14.82+0.135%(+0.02)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	14.8200	14.8200	14.8200	14.8200	+0.135%	4	374	0.000%
2026-09-17	14.8000	14.8000	14.8000	14.8000	+0.680%	3	374	+0.135%
2026-09-14	14.7000	14.7000	14.7000	14.7000	-3.607%	1	377	+0.816%
2026-09-11	15.2500	15.2500	15.2500	15.2500	+10.909%	1	377	-2.820%
2026-09-10	13.7500	13.7500	13.7500	13.7500	-4.646%	1	377	+7.782%
2026-09-08	14.4200	14.4200	14.4200	14.4200	+5.255%	5	377	+2.774%
2026-08-31	13.7000	13.7000	13.7000	13.7000	-4.861%	1	372	+8.175%
2026-08-28	14.4000	14.4000	14.4000	14.4000	-3.096%	1	373	+2.917%
2026-08-05	14.8600	14.8600	14.8600	14.8600	+1.088%	5	372	-0.269%
2026-07-31	14.7000	14.7000	14.7000	14.7000	-3.607%	1	372	+0.816%
2026-07-29	15.2500	15.2500	15.2500	15.2500	+1.329%	1	371	-2.820%
2026-07-28	15.0500	15.0500	15.0500	15.0500	+6.965%	5	371	-1.528%
2026-07-27	14.0700	14.0700	14.0700	14.0700	+8.231%	1	372	+5.330%
2026-07-24	12.5000	13.0000	12.5000	13.0000	-0.383%	2	372	+14.000%
2026-07-17	13.0500	13.0500	13.0500	13.0500	+19.287%	3	372	+13.563%
2026-07-07	10.8500	10.9500	10.8500	10.9400	+51.944%	60	369	+35.466%
2026-06-26	7.2000	7.2000	7.2000	7.2000	-8.861%	4	400	+105.833%
2026-06-22	7.9000	7.9000	7.9000	7.9000	-1.863%	2	400	+87.595%
2026-06-17	8.2000	8.2000	7.9500	8.0500	-5.848%	5	400	+84.099%
2026-06-16	9.1500	9.1500	8.5500	8.5500	-12.755%	7	400	+73.333%
2026-06-15	9.9800	9.9800	9.8000	9.8000	+58.065%	3	405	+51.224%
2026-05-27	6.2000	6.2000	6.2000	6.2000	-19.271%	5	404	+139.032%
2026-05-22	7.5400	7.7200	7.4000	7.6800	+5.205%	30	404	+92.969%
2026-05-21	6.8400	7.3000	6.8000	7.3000	+12.308%	67	381	+103.014%
2026-05-20	5.9700	6.5000	5.9700	6.5000	+8.333%	7	381	+128.000%
2026-05-19	6.0000	6.0000	6.0000	6.0000	+6.952%	1	360	+147.000%
2026-05-18	5.6100	5.6100	5.6100	5.6100	+10.870%	4	360	+164.171%
2026-05-14	5.0600	5.0600	5.0600	5.0600	+25.558%	15	360	+192.885%
2026-05-08	5.7000	5.7000	4.0300	4.0300	-3.357%	2	366	+267.742%
2026-04-21	4.5000	4.5000	4.1700	4.1700	-3.023%	10	366	+255.396%
2026-04-17	4.3000	4.3000	4.3000	4.3000	+43.333%	1	366	+244.651%
2026-04-15	3.0000	3.0000	3.0000	3.0000	-18.919%	1	366	+394.000%
2026-04-14	3.7000	3.7000	3.7000	3.7000	+39.098%	1	365	+300.541%
2026-04-08	2.6600	2.6600	2.6600	2.6600	-5.000%	4	365	+457.143%
2026-04-02	2.8000	2.8000	2.8000	2.8000	-3.448%	1	365	+429.286%
2026-04-01	2.9000	2.9000	2.9000	2.9000	-5.844%	1	365	+411.034%
2026-03-27	2.4200	3.0800	2.4200	3.0800	+6.574%	17	365	+381.169%
2026-03-26	2.8900	2.8900	2.8900	2.8900	+12.891%	2	381	+412.803%
2026-03-23	2.5000	2.5600	2.5000	2.5600	-1.538%	4	382	+478.906%
2026-03-18	2.6000	2.6000	2.6000	2.6000	-5.455%	8	378	+470.000%
2026-03-17	2.8000	2.8000	2.7500	2.7500	-32.927%	2	378	+438.909%
2026-02-23	4.1000	4.1000	4.1000	4.1000	-24.074%	8	379	+261.463%
2026-02-18	5.4000	5.4000	5.4000	5.4000	+10.204%	5	379	+174.444%
2026-02-17	4.9000	4.9000	4.9000	4.9000	-3.922%	12	374	+202.449%
2026-02-13	5.1000	5.1000	5.1000	5.1000	-15.000%	5	374	+190.588%
2026-02-12	6.0000	6.0000	6.0000	6.0000	-9.091%	1	374	+147.000%
2026-02-05	6.6000	6.6000	6.6000	6.6000	+17.857%	2	374	+124.545%
2026-02-04	5.6000	5.6000	5.6000	5.6000	+12.000%	1	374	+164.643%
2026-02-03	5.9500	5.9500	5.0000	5.0000	+13.636%	424	374	+196.400%
2026-01-21	4.4000	4.4000	4.4000	4.4000	+12.245%	1	241	+236.818%
2026-01-20	4.3500	4.3500	3.9200	3.9200	-17.300%	5	240	+278.061%
2026-01-16	4.7400	4.7400	4.7400	4.7400	-11.402%	1	234	+212.658%
2026-01-15	5.3500	5.3500	5.3500	5.3500	+18.889%	1	234	+177.009%
2026-01-13	4.7000	4.7000	4.5000	4.5000	-20.354%	10	234	+229.333%
2026-01-07	5.4800	5.6500	5.3500	5.6500	-5.833%	25	226	+162.301%
2026-01-06	6.0000	6.0000	6.0000	6.0000	+0.503%	5	241	+147.000%
2026-01-02	5.8000	6.0000	5.8000	5.9700	+6.607%	43	236	+148.241%
2025-12-31	5.7000	5.7000	5.6000	5.6000	-6.667%	5	238	+164.643%
2025-12-30	6.0000	6.0000	6.0000	6.0000	-13.043%	2	238	+147.000%
2025-12-22	6.9000	6.9000	6.9000	6.9000	+16.358%	5	236	+114.783%
2025-12-10	5.9300	5.9300	5.9300	5.9300	+29.476%	17	231	+149.916%
2025-11-25	4.5900	4.5900	4.5800	4.5800	+1.778%	20	214	+223.581%
2025-11-24	3.9000	4.5000	3.9000	4.5000	-27.419%	5	194	+229.333%
2025-11-11	6.2000	6.2000	6.2000	6.2000	-23.457%	1	195	+139.032%
2025-10-14	8.1000	8.1000	8.1000	8.1000	+2.532%	18	194	+82.963%
2025-10-09	7.9000	7.9000	7.9000	7.9000	-5.952%	12	194	+87.595%
2025-10-08	8.6000	8.6000	8.4000	8.4000	+10.526%	3	183	+76.429%
2025-10-02	8.3000	8.3000	7.6000	7.6000	-2.564%	21	183	+95.000%
2025-09-29	7.8000	7.8000	7.8000	7.8000	+2.632%	23	183	+90.000%
2025-09-26	7.6000	7.6000	7.6000	7.6000	+19.685%	3	179	+95.000%
2025-09-05	6.3500	6.3500	6.3500	6.3500	-21.990%	3	182	+133.386%
2025-08-29	8.1400	8.1400	8.1400	8.1400	+28.391%	1	180	+82.064%
2025-08-14	6.3300	6.3500	6.3000	6.3400	+20.304%	10	180	+133.754%
2025-08-08	5.2600	5.3000	5.2600	5.2700	+18.694%	18	188	+181.214%
2025-08-07	4.4400	4.4400	4.4400	4.4400	-7.500%	1	206	+233.784%
2025-08-04	4.6000	4.8000	4.6000	4.8000	-26.154%	18	205	+208.750%
2025-07-11	6.5000	6.5000	6.5000	6.5000	-6.877%	1	187	+128.000%
2025-07-10	6.9800	6.9800	6.9800	6.9800	-10.856%	5	186	+112.321%
2025-07-02	7.9000	8.1600	7.8300	7.8300	-12.022%	11	191	+89.272%
2025-07-01	8.9000	8.9000	8.9000	8.9000	+7.488%	3	184	+66.517%
2025-06-27	8.2900	8.2900	8.2800	8.2800	-1.429%	3	187	+78.986%
2025-06-23	8.9000	8.9000	8.4000	8.4000	-2.326%	21	184	+76.429%
2025-06-11	8.8500	8.8500	8.6000	8.6000	+16.216%	3	203	+72.326%
2025-04-28	7.4000	7.4000	7.4000	7.4000	+22.314%	3	203	+100.270%
2025-04-17	6.0500	6.0500	6.0500	6.0500	+0.833%	5	205	+144.959%
2025-04-14	6.0000	6.0000	6.0000	6.0000	-14.408%	20	205	+147.000%
2025-04-07	6.6000	7.1000	6.6000	7.0100	+13.065%	7	185	+111.412%
2025-04-04	6.2000	6.2000	6.2000	6.2000	-43.790%	4	186	+139.032%
2025-04-02	11.0300	11.0300	11.0300	11.0300	-12.806%	1	186	+34.361%
2025-03-26	12.0700	12.6500	12.0700	12.6500	+10.480%	4	187	+17.154%
2025-03-19	10.8000	11.4500	10.7500	11.4500	+7.009%	10	190	+29.432%
2025-03-18	11.1000	11.1000	10.7000	10.7000	+9.184%	6	200	+38.505%
2025-03-12	9.8000	9.8000	9.8000	9.8000	-10.909%	1	206	+51.224%
2025-03-04	11.0000	11.0000	11.0000	11.0000	-15.385%	1	205	+34.727%
2025-02-28	13.0000	13.0000	13.0000	13.0000	+4.502%	2	206	+14.000%
2025-02-27	12.2000	12.4400	12.2000	12.4400	+10.873%	7	205	+19.132%
2025-02-26	11.2200	11.2200	11.2200	11.2200	+2.000%	6	211	+32.086%
2025-02-20	11.1600	11.1600	11.0000	11.0000	+2.516%	2	205	+34.727%
2025-02-18	10.7300	10.7300	10.7300	10.7300	-9.451%	1	205	+38.117%
2025-02-14	11.9100	11.9100	11.8500	11.8500	+2.865%	4	203	+25.063%
2025-02-11	11.5200	11.5200	11.5200	11.5200	-10.350%	2	203	+28.646%
2025-02-05	12.8500	12.8500	12.8500	12.8500	-13.584%	2	205	+15.331%
2025-01-30	14.8700	14.8700	14.8700	14.8700	+51.735%	1	203	-0.336%
2024-12-18	9.8000	9.8000	9.8000	9.8000	-13.884%	6	204	+51.224%
2024-12-16	11.4000	11.4000	11.3800	11.3800	-13.130%	2	200	+30.228%
2024-12-12	11.0200	13.1000	11.0200	13.1000	+24.762%	6	200	+13.130%
2024-12-11	10.3500	10.5000	10.1800	10.5000	+2.439%	3	196	+41.143%
2024-12-10	10.2500	10.2500	10.2500	10.2500	-22.053%	2	196	+44.585%
2024-12-06	13.1500	13.1500	13.1500	13.1500	-7.329%	2	194	+12.700%
2024-11-22	14.1900	14.1900	14.1900	14.1900	+16.311%	2	195	+4.440%
2024-11-18	12.2000	12.2000	12.2000	12.2000	+10.909%	1	194	+21.475%
2024-11-07	11.0000	11.0000	11.0000	11.0000	-11.290%	1	194	+34.727%
2024-11-06	10.1000	12.4000	10.1000	12.4000	+26.402%	122	195	+19.516%
2024-10-31	9.8100	9.8100	9.8100	9.8100	-17.563%	5	74	+51.070%
2024-10-29	11.9000	11.9000	11.9000	11.9000	-4.800%	37	69	+24.538%
2024-10-28	12.5000	12.5000	12.5000	12.5000	-7.132%	1	33	+18.560%
2024-10-16	13.4200	13.4600	13.4200	13.4600	+4.341%	31	33	+10.104%
2024-10-09	12.9000	12.9000	12.9000	12.9000	+2.381%	1	2	+14.884%
2024-10-07	11.9500	12.6000	11.9500	12.6000	0.000%	2	2	+17.619%