Dark

MET20270115P70
MET Jan 15 2027 70.00 Put (MET270115P00070000)
option OPRA

EOD

Sep 21, 2026

0.3600-34.545%(-0.1900)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.3600	0.3600	0.3600	0.3600	-34.545%	5	3,376	0.000%
2026-09-10	0.5500	0.5500	0.5500	0.5500	+10.000%	1	3,373	-34.545%
2026-08-31	0.5000	0.5000	0.5000	0.5000	-12.281%	12	3,372	-28.000%
2026-08-10	0.5700	0.5700	0.5700	0.5700	-5.000%	100	3,384	-36.842%
2026-08-07	0.6000	0.6000	0.6000	0.6000	-29.412%	5	3,337	-40.000%
2026-08-03	0.8800	0.8800	0.7500	0.8500	-10.526%	304	3,337	-57.647%
2026-07-31	0.9500	0.9500	0.9500	0.9500	+11.765%	3	3,249	-62.105%
2026-07-30	0.9000	0.9000	0.8500	0.8500	-22.727%	12	3,246	-57.647%
2026-07-27	1.1000	1.1000	1.1000	1.1000	-7.563%	2	3,235	-67.273%
2026-07-16	1.1900	1.1900	1.1900	1.1900	-4.800%	300	3,235	-69.748%
2026-07-09	1.2500	1.2500	1.2500	1.2500	-3.846%	1	3,335	-71.200%
2026-07-08	1.3000	1.3000	1.3000	1.3000	-11.565%	8	3,335	-72.308%
2026-07-02	1.4700	1.4700	1.4700	1.4700	-10.909%	1	3,340	-75.510%
2026-06-29	1.6500	1.6500	1.6500	1.6500	-18.317%	1	3,340	-78.182%
2026-06-24	2.0500	2.0500	2.0000	2.0200	+32.026%	3	3,340	-82.178%
2026-06-23	1.5300	1.5300	1.5300	1.5300	-10.000%	5	3,338	-76.471%
2026-06-15	1.7800	1.7800	1.6700	1.7000	-13.265%	5	3,338	-78.824%
2026-06-12	1.9600	1.9600	1.9600	1.9600	-27.407%	1	3,338	-81.633%
2026-06-04	2.7000	2.7000	2.7000	2.7000	-0.735%	2	3,338	-86.667%
2026-06-01	2.7000	2.7700	2.7000	2.7200	-4.561%	8	3,338	-86.765%
2026-05-29	2.8500	2.8500	2.8500	2.8500	+23.913%	86	3,342	-87.368%
2026-05-26	2.3500	2.3500	2.3000	2.3000	-20.690%	11	3,342	-84.348%
2026-05-18	3.8000	3.8000	2.8600	2.9000	-14.706%	17	3,342	-87.586%
2026-05-15	3.4000	3.4000	3.4000	3.4000	-8.108%	3	3,342	-89.412%
2026-05-08	3.7000	3.7000	3.7000	3.7000	+5.714%	1	3,333	-90.270%
2026-05-06	3.5000	3.5000	3.5000	3.5000	+2.941%	4	3,333	-89.714%
2026-05-01	3.4000	3.4000	3.4000	3.4000	-13.265%	3	3,333	-89.412%
2026-04-30	4.3400	4.3400	3.9000	3.9200	-8.837%	5	3,333	-90.816%
2026-04-22	4.3000	4.3000	4.3000	4.3000	+7.500%	87	3,328	-91.628%
2026-04-17	4.0000	4.0000	4.0000	4.0000	-6.977%	1	3,328	-91.000%
2026-04-16	4.3000	4.3000	4.3000	4.3000	-15.686%	2	3,327	-91.628%
2026-04-14	5.1000	5.1000	5.1000	5.1000	-6.764%	4	3,325	-92.941%
2026-04-09	5.4700	5.4700	5.4700	5.4700	-21.857%	1,500	3,325	-93.419%
2026-04-06	7.0000	7.0000	7.0000	7.0000	+0.143%	16	2,095	-94.857%
2026-04-01	7.0000	7.0000	6.9900	6.9900	-14.756%	6	2,091	-94.850%
2026-03-31	8.2000	8.2000	8.2000	8.2000	-2.381%	12	2,091	-95.610%
2026-03-30	8.4000	8.4000	8.4000	8.4000	+6.329%	2	2,079	-95.714%
2026-03-26	7.9000	7.9000	7.9000	7.9000	-1.250%	3	2,077	-95.443%
2026-03-25	8.0000	8.0000	8.0000	8.0000	-6.977%	2	2,074	-95.500%
2026-03-19	8.8000	8.8000	8.6000	8.6000	+9.554%	2	2,072	-95.814%
2026-03-17	7.9300	7.9300	7.8500	7.8500	-6.548%	5,004	2,073	-95.414%
2026-03-12	8.4000	8.4000	8.4000	8.4000	+5.000%	3	6,803	-95.714%
2026-03-11	8.2000	8.2000	8.0000	8.0000	-5.882%	9	6,806	-95.500%
2026-03-09	8.5000	8.5000	8.5000	8.5000	+14.555%	50	6,815	-95.765%
2026-03-06	7.4200	7.4200	7.4200	7.4200	-2.497%	1	6,767	-95.148%
2026-02-27	6.7400	7.6100	6.7300	7.6100	+38.113%	5,001	6,767	-95.269%
2026-02-26	5.4500	5.5200	5.4500	5.5100	+0.182%	1,010	2,036	-93.466%
2026-02-23	5.5000	5.5000	5.5000	5.5000	+17.021%	4	1,037	-93.455%
2026-02-13	4.7000	4.7000	4.7000	4.7000	-14.545%	1	1,032	-92.340%
2026-02-06	5.0000	5.5000	5.0000	5.5000	+14.583%	4	1,032	-93.455%
2026-02-05	4.8000	4.8000	4.8000	4.8000	0.000%	5	1,036	-92.500%
2026-02-04	4.8000	4.8000	4.8000	4.8000	-5.882%	1	1,036	-92.500%
2026-02-03	4.9000	5.1000	4.9000	5.1000	+8.511%	180	1,035	-92.941%
2026-01-21	4.8000	4.8000	4.7000	4.7000	+14.634%	243	855	-92.340%
2026-01-15	3.9000	4.1000	3.9000	4.1000	-16.327%	4	650	-91.220%
2026-01-13	4.9000	4.9000	4.9000	4.9000	+32.432%	1	649	-92.653%
2026-01-05	3.7000	3.7000	3.7000	3.7000	-7.960%	2	650	-90.270%
2025-12-29	4.0000	4.0200	4.0000	4.0200	+8.943%	2	650	-91.045%
2025-12-23	3.7600	3.7600	3.6900	3.6900	+2.500%	20	648	-90.244%
2025-12-11	3.6000	3.6000	3.6000	3.6000	-35.714%	4	628	-90.000%
2025-11-25	6.0200	6.0200	5.5300	5.6000	+7.692%	15	624	-93.571%
2025-11-14	5.1000	5.4500	5.1000	5.2000	+1.961%	10	618	-93.077%
2025-10-29	5.1000	5.1000	5.1000	5.1000	-13.559%	2	611	-92.941%
2025-10-16	5.9000	5.9000	5.9000	5.9000	+28.821%	2	611	-93.898%
2025-09-12	4.5800	4.5800	4.5800	4.5800	-0.435%	2	609	-92.140%
2025-09-05	4.6000	4.6000	4.6000	4.6000	-2.954%	1	611	-92.174%
2025-08-26	4.7400	4.7400	4.7400	4.7400	-13.818%	3	613	-92.405%
2025-08-14	5.5000	5.5000	5.5000	5.5000	-2.655%	2	613	-93.455%
2025-08-08	5.6500	5.6500	5.6500	5.6500	-3.912%	300	611	-93.628%
2025-08-06	5.8900	5.8900	5.8800	5.8800	-3.607%	5	311	-93.878%
2025-07-15	6.1000	6.1000	6.1000	6.1000	-23.750%	3	310	-94.098%
2025-04-24	8.0000	8.0000	8.0000	8.0000	-17.012%	3	310	-95.500%
2025-04-09	9.6400	9.6400	9.6400	9.6400	+72.143%	1	307	-96.266%
2025-01-27	5.6000	5.6000	5.6000	5.6000	-6.667%	300	306	-93.571%
2024-12-11	6.0000	6.0000	6.0000	6.0000	+7.143%	4	6	-94.000%
2024-12-10	5.6000	5.6000	5.6000	5.6000	+1.818%	1	6	-93.571%
2024-12-09	4.6100	5.5000	4.6000	5.5000	-5.172%	5	5	-93.455%
2024-10-16	5.8000	5.8000	5.8000	5.8000	-1.695%	3	2	-93.793%
2024-10-08	5.9000	5.9000	5.9000	5.9000	0.000%	1	3	-93.898%
2024-10-07	5.6000	5.9000	5.6000	5.9000	0.000%	2	2	-93.898%