Dark

MET20270115C95
MET Jan 15 2027 95.00 Call (MET270115C00095000)
option OPRA

EOD

Sep 24, 2026

7.20+20.000%(+1.20)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	7.2000	7.2000	7.2000	7.2000	+20.000%	29	1,580	0.000%
2026-09-22	6.0000	6.0000	6.0000	6.0000	-12.409%	379	1,575	+20.000%
2026-09-21	6.8500	6.8500	6.8500	6.8500	-4.062%	2	1,616	+5.109%
2026-09-18	7.1400	7.1400	7.1400	7.1400	-2.459%	25	1,616	+0.840%
2026-09-11	7.3200	7.3200	7.3200	7.3200	+12.615%	2	1,591	-1.639%
2026-09-08	6.5000	6.5000	6.5000	6.5000	-16.667%	2	1,592	+10.769%
2026-09-04	8.3600	8.3600	7.8000	7.8000	+8.333%	5	1,592	-7.692%
2026-09-02	7.0000	7.2000	7.0000	7.2000	+2.857%	16	1,592	0.000%
2026-08-25	7.0000	7.0000	7.0000	7.0000	+12.903%	2	1,589	+2.857%
2026-08-20	6.2000	6.2000	6.2000	6.2000	-18.421%	1	1,587	+16.129%
2026-08-17	7.6000	7.6000	7.6000	7.6000	-7.090%	4	1,586	-5.263%
2026-08-14	8.4000	8.4000	8.1800	8.1800	-2.850%	3	1,582	-11.980%
2026-08-13	8.4200	8.4200	8.4200	8.4200	+2.683%	2	1,582	-14.489%
2026-08-11	7.9200	8.2000	7.9100	8.2000	-0.485%	15	1,584	-12.195%
2026-08-10	8.8000	8.8000	8.2400	8.2400	-16.768%	8	1,584	-12.621%
2026-08-06	10.0000	10.0000	9.9000	9.9000	+23.750%	19	1,577	-27.273%
2026-08-05	8.0000	8.0000	8.0000	8.0000	+12.676%	8	1,589	-10.000%
2026-08-04	7.1000	7.1000	7.1000	7.1000	-9.554%	4	1,597	+1.408%
2026-07-31	7.8000	7.8500	7.8000	7.8500	-8.721%	4	1,597	-8.280%
2026-07-28	8.6000	8.6000	8.6000	8.6000	+13.456%	8	1,599	-16.279%
2026-07-27	7.4000	7.5800	7.4000	7.5800	+13.303%	211	1,599	-5.013%
2026-07-24	6.4700	6.6900	6.4700	6.6900	+4.531%	117	1,558	+7.623%
2026-07-22	6.5000	6.6000	6.4000	6.4000	+8.475%	36	1,626	+12.500%
2026-07-21	5.9000	5.9000	5.9000	5.9000	-6.349%	21	1,616	+22.034%
2026-07-20	6.3000	6.3000	6.3000	6.3000	-8.029%	10	1,595	+14.286%
2026-07-17	6.8500	6.8500	6.8500	6.8500	+8.730%	10	1,595	+5.109%
2026-07-14	6.3000	6.3000	6.3000	6.3000	+3.279%	2	1,605	+14.286%
2026-07-13	5.8000	6.1000	5.7800	6.1000	+12.963%	24	1,605	+18.033%
2026-07-09	5.5000	5.6000	5.3000	5.4000	+11.340%	10	1,585	+33.333%
2026-07-06	5.1000	5.1000	4.8500	4.8500	+11.751%	14	1,585	+48.454%
2026-07-02	4.0000	4.3400	4.0000	4.3400	+52.281%	4	1,582	+65.899%
2026-06-30	3.0300	3.0300	2.7500	2.8500	-10.938%	19	1,582	+152.632%
2026-06-29	3.6000	3.6000	3.2000	3.2000	0.000%	30	1,581	+125.000%
2026-06-26	3.2000	3.2000	3.2000	3.2000	-20.988%	11	1,601	+125.000%
2026-06-23	4.0100	4.1000	4.0100	4.0500	+3.846%	7	1,601	+77.778%
2026-06-22	3.7800	3.9000	3.7800	3.9000	+25.806%	29	1,594	+84.615%
2026-06-18	3.7000	3.7000	3.1000	3.1000	-13.889%	123	1,298	+132.258%
2026-06-17	3.7000	3.7000	3.4000	3.6000	-12.195%	342	1,298	+100.000%
2026-06-16	4.1200	4.2500	4.0000	4.1000	-9.890%	77	1,298	+75.610%
2026-06-15	5.0300	5.0300	4.5500	4.5500	-10.784%	26	1,294	+58.242%
2026-06-12	4.6000	5.1000	4.6000	5.1000	+15.909%	29	1,273	+41.176%
2026-06-11	4.1000	4.4000	4.1000	4.4000	+29.412%	31	1,266	+63.636%
2026-06-08	3.3400	3.4000	3.3400	3.4000	+13.333%	6	1,251	+111.765%
2026-06-01	3.1000	3.1000	3.0000	3.0000	+11.111%	10	1,248	+140.000%
2026-05-28	2.7000	2.7000	2.7000	2.7000	-28.760%	1	1,244	+166.667%
2026-05-26	3.7900	3.7900	3.7900	3.7900	+18.438%	2	1,244	+89.974%
2026-05-22	3.2000	3.2000	3.2000	3.2000	0.000%	5	1,242	+125.000%
2026-05-20	3.2000	3.2000	3.2000	3.2000	+10.345%	2	1,242	+125.000%
2026-05-19	2.7400	2.9000	2.7400	2.9000	+81.250%	78	1,166	+148.276%
2026-05-12	1.6000	1.6000	1.6000	1.6000	-3.030%	1	1,166	+350.000%
2026-05-11	1.6500	1.6500	1.6500	1.6500	-2.941%	2	1,166	+336.364%
2026-05-08	1.7500	1.7500	1.7000	1.7000	-2.857%	2	1,164	+323.529%
2026-05-07	2.0000	2.0000	1.7500	1.7500	-18.605%	7	1,162	+311.429%
2026-05-05	2.1500	2.1500	2.1500	2.1500	+13.158%	2	1,155	+234.884%
2026-05-04	1.9000	1.9000	1.9000	1.9000	-14.414%	1	1,155	+278.947%
2026-05-01	2.2200	2.2200	2.2200	2.2200	-1.770%	1	1,153	+224.324%
2026-04-30	2.2600	2.2600	2.2600	2.2600	+32.941%	6	1,153	+218.584%
2026-04-20	1.7000	1.7000	1.7000	1.7000	+70.000%	2	1,147	+323.529%
2026-03-25	1.0000	1.0000	1.0000	1.0000	+5.263%	1	1,145	+620.000%
2026-03-19	0.9900	0.9900	0.9300	0.9500	-5.000%	18	1,144	+657.895%
2026-03-13	1.0000	1.0000	1.0000	1.0000	-57.447%	20	1,139	+620.000%
2026-02-13	2.3500	2.3500	2.3500	2.3500	+123.810%	51	1,089	+206.383%
2026-02-12	1.0500	1.0500	1.0500	1.0500	-65.000%	2	1,089	+585.714%
2026-02-10	3.0000	3.0000	3.0000	3.0000	+11.111%	1	1,087	+140.000%
2026-02-06	2.7500	2.7500	2.7000	2.7000	+13.924%	52	1,086	+166.667%
2026-02-03	2.3700	2.3700	2.3700	2.3700	+9.722%	1	1,052	+203.797%
2026-01-30	2.1600	2.1600	2.1600	2.1600	+54.286%	20	1,053	+233.333%
2026-01-28	1.4000	1.4000	1.4000	1.4000	-15.152%	5	1,042	+414.286%
2026-01-27	1.7500	1.7500	1.6500	1.6500	-36.538%	115	1,037	+336.364%
2026-01-20	2.6000	2.6000	2.6000	2.6000	+33.333%	5	995	+176.923%
2026-01-13	1.9500	1.9500	1.9500	1.9500	-29.091%	20	990	+269.231%
2026-01-08	2.7500	2.7500	2.7500	2.7500	-23.611%	1	1,000	+161.818%
2026-01-05	3.5000	3.6000	3.5000	3.6000	+9.091%	11	1,001	+100.000%
2025-12-30	3.0000	3.3000	3.0000	3.3000	+1.538%	751	1,002	+118.182%
2025-12-11	3.2500	3.2500	3.2500	3.2500	+17.329%	1	251	+121.538%
2025-12-03	2.2500	2.7700	2.2500	2.7700	+10.800%	2	251	+159.928%
2025-11-17	2.5000	2.5000	2.5000	2.5000	-21.875%	1	251	+188.000%
2025-11-14	3.2000	3.3000	3.2000	3.2000	+0.946%	18	250	+125.000%
2025-10-31	3.1700	3.1700	3.1700	3.1700	-23.614%	1	250	+127.129%
2025-10-16	4.1500	4.1500	4.1500	4.1500	-12.632%	1	250	+73.494%
2025-10-15	4.7500	4.7500	4.7500	4.7500	+15.854%	1	251	+51.579%
2025-10-03	4.1000	4.1000	4.1000	4.1000	+39.456%	1	251	+75.610%
2025-09-16	3.0700	3.0700	2.9400	2.9400	-3.922%	6	252	+144.898%
2025-09-10	3.0600	3.0600	3.0600	3.0600	+21.429%	6	257	+135.294%
2025-08-08	2.5200	2.5200	2.5200	2.5200	-24.776%	21	251	+185.714%
2025-07-25	3.3400	3.3500	3.3000	3.3500	+8.065%	30	272	+114.925%
2025-07-18	3.1000	3.1000	3.1000	3.1000	-11.429%	14	272	+132.258%
2025-07-14	3.5000	3.5000	3.5000	3.5000	+6.061%	10	272	+105.714%
2025-07-11	3.3000	3.3000	3.3000	3.3000	+2.484%	10	272	+118.182%
2025-07-10	3.2200	3.2200	3.2200	3.2200	-36.863%	34	282	+123.602%
2025-06-23	5.1000	5.1000	5.1000	5.1000	+41.274%	20	248	+41.176%
2025-04-10	3.6100	3.6100	3.6100	3.6100	-7.436%	7	228	+99.446%
2025-04-07	3.9000	3.9000	3.9000	3.9000	+7.143%	2	221	+84.615%
2025-04-04	3.6400	3.6400	3.6400	3.6400	-28.627%	8	221	+97.802%
2025-04-03	5.1000	5.1000	5.1000	5.1000	-18.660%	20	221	+41.176%
2025-04-01	6.1000	6.2700	6.0500	6.2700	+16.111%	24	221	+14.833%
2025-03-28	5.4000	5.4000	5.4000	5.4000	-14.422%	40	199	+33.333%
2025-03-21	6.7500	6.7500	6.3100	6.3100	+5.167%	16	199	+14.105%
2025-03-14	5.4000	6.0000	5.4000	6.0000	0.000%	82	198	+20.000%
2025-03-13	6.0000	6.0000	6.0000	6.0000	+0.840%	20	180	+20.000%
2025-03-11	5.8500	5.9500	5.8500	5.9500	-9.985%	2	180	+21.008%
2025-03-10	6.3500	6.6100	6.3500	6.6100	-9.452%	4	178	+8.926%
2025-03-06	7.3000	7.3000	7.3000	7.3000	-6.410%	2	179	-1.370%
2025-03-05	7.8000	7.8000	7.8000	7.8000	-10.345%	150	179	-7.692%
2025-02-04	8.7000	8.7000	8.7000	8.7000	-6.250%	1	29	-17.241%
2025-01-27	9.2000	9.3000	9.2000	9.2800	+20.833%	27	28	-22.414%
2025-01-06	7.6800	7.6800	7.6800	7.6800	+2.400%	2	10	-6.250%
2024-11-12	7.5000	7.5000	7.5000	7.5000	+41.509%	2	8	-4.000%
2024-10-31	5.3000	5.3000	5.3000	5.3000	-43.557%	2	6	+35.849%
2024-10-17	9.3900	9.3900	9.3900	9.3900	-2.492%	2	4	-23.323%
2024-10-14	9.6300	9.6300	9.6300	9.6300	0.000%	2	2	-25.234%