Dark

MET20270115C90
MET Jan 15 2027 90.00 Call (MET270115C00090000)
option OPRA

EOD

Sep 24, 2026

10.60-0.094%(-0.01)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	10.6000	10.6000	10.6000	10.6000	-0.094%	10	803	0.000%
2026-09-23	10.5000	10.6100	10.4900	10.6100	+8.265%	17	803	-0.094%
2026-09-22	9.8000	9.8000	9.8000	9.8000	-4.854%	2	803	+8.163%
2026-09-18	10.3000	10.3000	10.3000	10.3000	-7.623%	2	803	+2.913%
2026-09-17	11.0100	11.1500	11.0100	11.1500	+2.860%	2	801	-4.933%
2026-09-16	10.8400	10.8400	10.8400	10.8400	-7.350%	2	803	-2.214%
2026-09-11	11.7000	11.7000	11.7000	11.7000	+18.541%	2	805	-9.402%
2026-09-08	9.8700	9.8700	9.8700	9.8700	-0.303%	2	805	+7.396%
2026-09-02	9.9000	9.9000	9.9000	9.9000	+17.857%	20	807	+7.071%
2026-09-01	8.4000	8.4000	8.4000	8.4000	-17.647%	1	787	+26.190%
2026-08-31	10.2000	10.2000	10.2000	10.2000	-2.205%	1	788	+3.922%
2026-08-26	10.4300	10.4300	10.4300	10.4300	+0.288%	4	787	+1.630%
2026-08-25	10.5000	10.5000	10.4000	10.4000	+4.000%	6	789	+1.923%
2026-08-24	10.2000	10.2200	9.7100	10.0000	+17.647%	6	789	+6.000%
2026-08-20	9.6000	9.6000	8.5000	8.5000	-11.181%	6	791	+24.706%
2026-08-19	9.5700	9.5700	9.5700	9.5700	-16.053%	46	795	+10.763%
2026-08-10	11.6500	11.6500	11.4000	11.4000	+5.556%	11	791	-7.018%
2026-08-03	10.9000	10.9000	10.8000	10.8000	-4.509%	2	791	-1.852%
2026-07-31	11.3100	11.3100	11.3100	11.3100	-5.750%	3	791	-6.278%
2026-07-29	11.5500	12.0000	11.5500	12.0000	+0.418%	8	788	-11.667%
2026-07-28	11.9500	11.9500	11.9500	11.9500	+38.953%	8	785	-11.297%
2026-07-23	8.8000	8.8000	8.6000	8.6000	-4.444%	16	777	+23.256%
2026-07-21	9.0000	9.0000	8.6000	9.0000	0.000%	55	777	+17.778%
2026-07-20	9.2000	9.2000	8.9000	9.0000	+4.651%	147	777	+17.778%
2026-07-15	8.6000	8.6000	8.6000	8.6000	+1.176%	1	778	+23.256%
2026-07-13	8.5000	8.6000	8.5000	8.5000	+5.590%	224	778	+24.706%
2026-07-10	8.0300	8.0500	8.0300	8.0500	+13.380%	2	958	+31.677%
2026-07-08	7.1000	7.1000	7.1000	7.1000	-11.139%	1	959	+49.296%
2026-07-07	7.9900	7.9900	7.9900	7.9900	+3.766%	1	959	+32.666%
2026-07-06	7.7000	7.7000	7.7000	7.7000	+28.333%	50	959	+37.662%
2026-07-02	6.0000	6.0000	6.0000	6.0000	+36.364%	20	991	+76.667%
2026-06-30	4.7000	4.7000	4.4000	4.4000	-15.385%	35	991	+140.909%
2026-06-29	5.2000	5.2000	5.2000	5.2000	0.000%	1	976	+103.846%
2026-06-26	4.8000	5.4000	4.6000	5.2000	+15.813%	34	975	+103.846%
2026-06-24	5.0000	5.0000	4.2000	4.4900	-25.167%	50	966	+136.080%
2026-06-23	6.0000	6.0000	6.0000	6.0000	0.000%	2	950	+76.667%
2026-06-22	5.4000	6.0000	5.4000	6.0000	+21.212%	174	950	+76.667%
2026-06-18	5.7000	5.7000	4.9000	4.9500	-13.158%	26	1,035	+114.141%
2026-06-17	5.7000	5.7000	5.4000	5.7000	-3.390%	57	1,035	+85.965%
2026-06-16	6.0900	6.2000	5.9000	5.9000	-15.714%	89	1,035	+79.661%
2026-06-15	7.2500	7.2500	7.0000	7.0000	+1.744%	21	1,046	+51.429%
2026-06-12	6.2800	6.8800	6.2800	6.8800	+13.158%	8	1,046	+54.070%
2026-06-11	6.0800	6.0800	6.0800	6.0800	-0.328%	1	1,044	+74.342%
2026-06-10	5.8000	6.2000	5.8000	6.1000	+22.000%	36	1,044	+73.770%
2026-06-09	5.0000	5.0000	5.0000	5.0000	+0.402%	1	1,044	+112.000%
2026-06-03	4.4400	4.9800	4.4400	4.9800	+14.483%	11	1,043	+112.851%
2026-06-02	4.3500	4.3500	4.3500	4.3500	+3.571%	4	1,043	+143.678%
2026-06-01	4.2000	4.2000	4.2000	4.2000	-2.326%	8	1,043	+152.381%
2026-05-28	4.4000	4.4000	4.3000	4.3000	-16.505%	12	1,035	+146.512%
2026-05-26	5.1500	5.1500	5.1500	5.1500	-2.462%	2	1,026	+105.825%
2026-05-22	5.5000	5.6000	5.2800	5.2800	+8.197%	378	1,026	+100.758%
2026-05-21	4.8800	4.8800	4.8800	4.8800	+8.444%	1	722	+117.213%
2026-05-20	4.5000	4.5000	4.5000	4.5000	+12.500%	1	722	+135.556%
2026-05-18	3.8800	4.0000	3.8800	4.0000	+33.333%	12	712	+165.000%
2026-05-14	3.0000	3.0000	3.0000	3.0000	+11.111%	50	712	+253.333%
2026-05-11	2.6500	2.7000	2.6500	2.7000	+1.887%	4	662	+292.593%
2026-05-08	2.7500	2.7500	2.6500	2.6500	-17.188%	37	658	+300.000%
2026-05-05	3.2000	3.2000	3.2000	3.2000	-11.111%	5	649	+231.250%
2026-05-01	3.6000	3.6000	3.6000	3.6000	+2.857%	20	655	+194.444%
2026-04-30	3.6000	3.6000	3.5000	3.5000	+24.555%	9	655	+202.857%
2026-04-28	2.8100	2.8100	2.8100	2.8100	+8.077%	10	654	+277.224%
2026-04-21	2.6000	2.6000	2.6000	2.6000	+5.263%	1	664	+307.692%
2026-04-16	2.4700	2.4700	2.4700	2.4700	-13.333%	55	664	+329.150%
2026-04-15	2.7000	2.8500	2.5500	2.8500	+29.545%	83	719	+271.930%
2026-04-13	2.1900	2.2000	2.1800	2.2000	+28.655%	147	748	+381.818%
2026-04-10	1.7100	1.7100	1.7100	1.7100	-25.652%	20	601	+519.883%
2026-04-09	2.3000	2.3000	2.3000	2.3000	+39.394%	20	614	+360.870%
2026-03-31	1.6300	1.6500	1.6300	1.6500	0.000%	223	594	+542.424%
2026-03-26	1.6500	1.6500	1.6500	1.6500	-28.261%	4	371	+542.424%
2026-03-23	1.6500	2.3000	1.6500	2.3000	+32.948%	7	371	+360.870%
2026-03-18	1.7300	1.7300	1.7300	1.7300	-30.800%	4	368	+512.717%
2026-03-11	2.6000	2.6000	2.5000	2.5000	+13.636%	4	372	+324.000%
2026-03-10	2.2000	2.2000	2.2000	2.2000	+5.263%	2	368	+381.818%
2026-03-03	2.1000	2.1000	2.0900	2.0900	-26.667%	3	371	+407.177%
2026-03-02	2.8500	2.8500	2.8500	2.8500	+16.327%	1	373	+271.930%
2026-02-27	2.4500	2.4500	2.4500	2.4500	-37.179%	20	372	+332.653%
2026-02-18	3.8000	3.9000	3.5500	3.9000	+11.748%	61	392	+171.795%
2026-02-17	3.4900	3.4900	3.4900	3.4900	+16.333%	55	337	+203.725%
2026-01-29	3.0000	3.0000	3.0000	3.0000	+7.143%	24	282	+253.333%
2026-01-28	2.8000	2.8000	2.8000	2.8000	+16.667%	1	258	+278.571%
2026-01-23	2.4000	2.4000	2.4000	2.4000	-17.241%	6	258	+341.667%
2026-01-22	2.9000	2.9000	2.9000	2.9000	-3.333%	20	252	+265.517%
2026-01-21	2.6500	3.0000	2.6500	3.0000	+11.111%	3	236	+253.333%
2026-01-20	3.0000	3.0000	2.7000	2.7000	-25.000%	5	233	+292.593%
2026-01-16	3.6000	3.6000	3.6000	3.6000	-11.111%	1	229	+194.444%
2026-01-15	4.0500	4.0500	4.0500	4.0500	-20.588%	1	229	+161.728%
2026-01-05	4.8000	5.2600	4.8000	5.1000	-1.923%	105	229	+107.843%
2025-12-19	5.2000	5.2000	5.2000	5.2000	-13.333%	3	138	+103.846%
2025-12-16	6.0000	6.0000	6.0000	6.0000	+3.448%	9	136	+76.667%
2025-12-12	5.8000	5.8000	5.8000	5.8000	+20.833%	2	127	+82.759%
2025-12-11	4.8000	4.8000	4.8000	4.8000	+20.000%	1	126	+120.833%
2025-12-10	4.0000	4.0000	4.0000	4.0000	+3.359%	1	126	+165.000%
2025-11-25	4.1900	4.1900	3.6000	3.8700	-19.375%	15	125	+173.902%
2025-11-24	4.8000	4.8000	4.8000	4.8000	+39.130%	12	123	+120.833%
2025-11-18	3.4500	3.4500	3.4500	3.4500	-26.752%	6	134	+207.246%
2025-10-29	4.7100	4.7100	4.7100	4.7100	-23.663%	3	140	+125.053%
2025-10-08	6.1700	6.1700	6.1700	6.1700	+7.491%	20	140	+71.799%
2025-10-01	5.7200	5.7600	5.7200	5.7400	+12.549%	13	160	+84.669%
2025-09-26	5.1000	5.1000	5.1000	5.1000	-2.486%	1	160	+107.843%
2025-09-25	5.2300	5.2300	5.2300	5.2300	+8.958%	13	159	+102.677%
2025-09-08	4.8000	4.8000	4.8000	4.8000	-9.434%	1	159	+120.833%
2025-09-05	5.3000	5.3000	5.3000	5.3000	-4.676%	1	158	+100.000%
2025-09-04	5.5600	5.5600	5.5600	5.5600	+5.905%	2	158	+90.647%
2025-09-02	5.2500	5.2500	5.2500	5.2500	+23.239%	50	156	+101.905%
2025-08-13	4.2600	4.2600	4.2600	4.2600	+12.105%	2	206	+148.826%
2025-08-08	3.6800	3.8000	3.6800	3.8000	+21.406%	110	204	+178.947%
2025-08-04	3.1700	3.2000	3.1300	3.1300	-10.571%	60	214	+238.658%
2025-07-30	3.5000	3.5000	3.5000	3.5000	-27.083%	1	154	+202.857%
2025-07-14	4.8100	4.8100	4.8000	4.8000	-0.621%	2	155	+120.833%
2025-07-10	4.5900	4.8300	4.5900	4.8300	-20.949%	20	153	+119.462%
2025-07-02	5.8800	6.1100	5.8800	6.1100	+5.345%	2	153	+73.486%
2025-06-26	5.8000	5.8000	5.8000	5.8000	+1.754%	2	153	+82.759%
2025-06-25	5.7000	5.7000	5.7000	5.7000	-13.767%	3	151	+85.965%
2025-06-24	6.5500	6.6100	6.5500	6.6100	+24.717%	7	154	+60.363%
2025-05-01	5.3000	5.3000	5.3000	5.3000	+17.778%	2	150	+100.000%
2025-04-14	4.5000	4.5000	4.5000	4.5000	-16.667%	20	148	+135.556%
2025-04-07	4.1100	5.4000	4.1100	5.4000	+14.650%	12	128	+96.296%
2025-04-04	4.7600	4.7600	4.5100	4.7100	-29.701%	82	136	+125.053%
2025-04-03	6.6000	6.7000	6.6000	6.7000	-20.710%	6	177	+58.209%
2025-04-02	8.5000	8.5000	8.3500	8.4500	+20.714%	3	175	+25.444%
2025-03-31	6.7500	7.0000	6.7500	7.0000	-25.532%	7	174	+51.429%
2025-03-24	9.4000	9.4000	9.4000	9.4000	+9.302%	1	169	+12.766%
2025-03-21	8.2500	8.6000	8.2500	8.6000	-2.384%	10	168	+23.256%
2025-03-20	8.5000	9.2500	8.5000	8.8100	-0.452%	7	163	+20.318%
2025-03-19	8.7400	8.8500	8.7400	8.8500	+8.323%	3	156	+19.774%
2025-03-18	8.1700	8.1700	8.1700	8.1700	-7.159%	1	153	+29.743%
2025-03-17	8.8000	8.8000	8.8000	8.8000	+17.647%	6	154	+20.455%
2025-03-13	7.4800	7.4800	7.4800	7.4800	-4.470%	2	162	+41.711%
2025-03-12	7.8300	7.8300	7.8300	7.8300	+4.400%	1	162	+35.377%
2025-03-11	7.2500	7.5000	7.2500	7.5000	-35.009%	27	163	+41.333%
2025-03-03	11.5400	11.5400	11.5400	11.5400	+38.369%	6	136	-8.146%
2025-02-24	8.3400	8.3400	8.3400	8.3400	-3.806%	5	130	+27.098%
2025-02-18	8.6700	8.6700	8.6700	8.6700	-22.933%	18	135	+22.261%
2025-01-28	11.2500	11.2500	11.2500	11.2500	-14.122%	2	117	-5.778%
2025-01-21	13.1000	13.1000	13.1000	13.1000	+42.082%	2	117	-19.084%
2025-01-14	9.2200	9.2200	9.2200	9.2200	+1.991%	1	117	+14.967%
2025-01-03	9.0400	9.0400	9.0400	9.0400	+10.513%	2	117	+17.257%
2024-12-11	8.1600	8.1800	8.1600	8.1800	-24.816%	2	116	+29.584%
2024-12-05	11.0600	11.0600	10.8800	10.8800	-14.331%	68	114	-2.574%
2024-11-27	12.7000	12.7000	12.7000	12.7000	+6.723%	1	45	-16.535%
2024-11-26	10.0000	11.9000	10.0000	11.9000	+32.222%	6	45	-10.924%
2024-11-19	9.0000	9.0000	9.0000	9.0000	-11.330%	2	39	+17.778%
2024-11-18	10.1500	10.1500	10.1500	10.1500	+46.043%	2	41	+4.433%
2024-10-31	6.8000	6.9500	6.8000	6.9500	-38.112%	9	39	+52.518%
2024-10-16	11.2800	11.2800	11.2300	11.2300	+2.091%	6	30	-5.610%
2024-10-09	10.4000	11.0000	10.4000	11.0000	+37.157%	23	24	-3.636%
2024-09-20	8.0200	8.0200	8.0200	8.0200	0.000%	4	2	+32.170%