Dark

MET20270115P80
MET Jan 15 2027 80.00 Put (MET270115P00080000)
option OPRA

Inactive

Sep 15, 2026

1.05-4.545%(-0.05)600

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	1.0500	1.0500	1.0500	1.0500	-4.545%	600	4,369	0.000%
2026-08-28	1.1000	1.1000	1.1000	1.1000	-21.429%	4	3,829	-4.545%
2026-08-20	1.4000	1.4500	1.4000	1.4000	+3.704%	601	3,833	-25.000%
2026-08-11	1.4000	1.4000	1.3500	1.3500	-3.571%	108	3,232	-22.222%
2026-08-10	1.3500	1.4000	1.3000	1.4000	+1.449%	230	3,124	-25.000%
2026-08-06	1.3200	1.3800	1.3200	1.3800	-23.333%	25	2,894	-23.913%
2026-08-04	1.8000	1.8000	1.8000	1.8000	-26.531%	3	2,899	-41.667%
2026-07-17	2.5500	2.5500	2.4500	2.4500	+2.941%	51	2,899	-57.143%
2026-07-13	2.3600	2.3800	2.3600	2.3800	+7.207%	2	2,950	-55.882%
2026-07-07	2.2500	2.2500	2.2200	2.2200	-11.200%	15	2,952	-52.703%
2026-07-06	2.5000	2.5000	2.5000	2.5000	-22.840%	2	2,967	-58.000%
2026-07-02	3.2700	3.4000	3.0900	3.2400	-14.737%	176	2,842	-67.593%
2026-07-01	3.7000	4.4000	3.6000	3.8000	-10.588%	467	2,842	-72.368%
2026-06-30	4.1000	4.3600	4.1000	4.2500	+7.868%	73	2,469	-75.294%
2026-06-29	4.0600	4.1000	3.7000	3.9400	-3.902%	538	2,401	-73.350%
2026-06-25	4.0600	4.1600	4.0600	4.1000	-6.818%	152	1,965	-74.390%
2026-06-24	4.2000	4.4000	4.1000	4.4000	+29.412%	639	1,816	-76.136%
2026-06-23	3.6000	3.6000	3.4000	3.4000	-2.857%	18	1,276	-69.118%
2026-06-22	3.8000	3.8000	3.5000	3.5000	-12.500%	35	1,258	-70.000%
2026-06-18	3.8000	4.1000	3.8000	4.0000	+2.564%	16	1,230	-73.750%
2026-06-17	4.0000	4.0000	3.9000	3.9000	+2.632%	15	1,230	-73.077%
2026-06-16	3.7000	4.0000	3.7000	3.8000	+2.981%	34	1,230	-72.368%
2026-06-15	3.5000	3.8000	3.4000	3.6900	-0.270%	14	1,218	-71.545%
2026-06-12	3.9000	3.9000	3.7000	3.7000	-7.500%	24	1,211	-71.622%
2026-06-11	4.0000	4.0000	4.0000	4.0000	-16.667%	1	1,198	-73.750%
2026-06-09	4.8000	4.8000	4.8000	4.8000	-12.727%	1	1,197	-78.125%
2026-06-08	5.5000	5.5000	5.5000	5.5000	-9.836%	1	1,196	-80.909%
2026-06-03	6.1000	6.1000	6.1000	6.1000	+19.608%	2	1,197	-82.787%
2026-05-27	5.1000	5.1000	5.1000	5.1000	0.000%	1	1,197	-79.412%
2026-05-26	5.1000	5.1000	5.1000	5.1000	+2.000%	1	1,196	-79.412%
2026-05-22	5.0000	5.0000	5.0000	5.0000	-30.070%	10	1,195	-79.000%
2026-05-15	7.1500	7.1500	7.1500	7.1500	-3.509%	2	1,200	-85.315%
2026-05-12	7.9000	7.9000	7.4100	7.4100	-7.491%	2	1,198	-85.830%
2026-05-08	8.0100	8.0100	8.0100	8.0100	+9.726%	1	1,197	-86.891%
2026-05-06	7.0000	7.3000	7.0000	7.3000	-20.652%	3	1,197	-85.616%
2026-04-23	9.2000	9.2000	9.2000	9.2000	+10.048%	1	1,200	-88.587%
2026-04-16	8.3600	8.3600	8.3600	8.3600	-16.816%	1	1,201	-87.440%
2026-04-08	10.0500	10.0500	10.0500	10.0500	-11.219%	1	1,201	-89.552%
2026-02-27	11.3200	11.3200	11.3200	11.3200	+31.628%	4,300	1,200	-90.724%
2026-01-30	8.6000	8.6000	8.6000	8.6000	-6.522%	1	4,300	-87.791%
2026-01-26	9.2000	9.2000	9.2000	9.2000	+12.195%	7	4,300	-88.587%
2026-01-07	8.2000	8.2000	8.2000	8.2000	+9.333%	17	4,307	-87.195%
2025-12-11	7.5000	7.5000	7.5000	7.5000	-6.250%	2	4,324	-86.000%
2025-12-10	8.0000	8.0000	8.0000	8.0000	-6.977%	1	4,324	-86.875%
2025-12-08	8.6000	8.6000	8.6000	8.6000	+4.878%	150	4,173	-87.791%
2025-11-14	7.5000	8.2000	7.5000	8.2000	+6.494%	21	4,194	-87.195%
2025-10-15	7.7000	7.7000	7.7000	7.7000	-9.412%	5	4,178	-86.364%
2025-10-13	8.5000	8.5000	8.5000	8.5000	+10.390%	22	4,173	-87.647%
2025-09-26	7.7000	7.7000	7.7000	7.7000	-7.229%	290	4,173	-86.364%
2025-09-24	8.3000	8.3000	8.3000	8.3000	+3.750%	10	3,883	-87.349%
2025-09-22	8.0000	8.0000	8.0000	8.0000	-8.046%	17	3,873	-86.875%
2025-09-16	8.5000	8.7000	8.4000	8.7000	+11.538%	2,201	3,861	-87.931%
2025-09-15	7.9000	8.1000	7.8000	7.8000	-4.878%	4,501	1,660	-86.538%
2025-09-05	8.2000	8.2000	8.2000	8.2000	+6.494%	1	159	-87.195%
2025-08-27	7.9900	7.9900	7.7000	7.7000	-2.532%	14	159	-86.364%
2025-08-26	7.9500	8.0600	7.8800	7.9000	+0.381%	33	158	-86.709%
2025-08-25	7.8700	7.8700	7.8700	7.8700	-11.573%	10	147	-86.658%
2025-08-21	8.8500	8.9000	8.8500	8.9000	0.000%	2	157	-88.202%
2025-08-20	9.0000	9.0100	8.9000	8.9000	-0.559%	4	155	-88.202%
2025-08-19	8.8000	8.9500	8.8000	8.9500	-3.243%	4	153	-88.268%
2025-08-15	9.2500	9.2500	9.2500	9.2500	-5.128%	1	149	-88.649%
2025-08-08	10.0600	10.0600	9.7500	9.7500	-3.941%	42	148	-89.231%
2025-08-06	10.5000	10.5500	10.0100	10.1500	-3.333%	11	169	-89.655%
2025-08-05	10.5500	10.5500	10.5000	10.5000	-4.545%	2	160	-90.000%
2025-08-04	11.0000	11.0000	11.0000	11.0000	+0.917%	7	158	-90.455%
2025-08-01	10.9000	10.9000	10.9000	10.9000	+10.101%	1	165	-90.367%
2025-07-30	9.9000	9.9000	9.9000	9.9000	+3.665%	1	165	-89.394%
2025-07-29	9.5500	9.5500	9.5500	9.5500	+1.058%	1	164	-89.005%
2025-07-28	9.3000	9.4500	9.3000	9.4500	+1.070%	7	163	-88.889%
2025-07-24	9.3000	9.3500	9.3000	9.3500	-1.579%	2	156	-88.770%
2025-07-11	9.7000	9.7000	9.5000	9.5000	+6.742%	8	154	-88.947%
2025-07-07	8.9000	8.9000	8.9000	8.9000	-5.820%	1	146	-88.202%
2025-06-26	9.4500	9.4500	9.4500	9.4500	-9.135%	1	145	-88.889%
2025-06-17	10.4000	10.4000	10.4000	10.4000	-32.903%	1	144	-89.904%
2025-04-08	15.5000	15.5000	15.5000	15.5000	+84.524%	60	143	-93.226%
2025-03-25	8.4000	8.4000	8.4000	8.4000	-1.754%	1	143	-87.500%
2025-03-20	8.6000	8.6000	8.5500	8.5500	+13.095%	2	142	-87.719%
2025-03-03	7.4500	7.5600	7.4500	7.5600	-5.500%	4	140	-86.111%
2025-02-28	8.0000	8.0000	8.0000	8.0000	-1.235%	2	136	-86.875%
2025-02-27	8.0000	8.1000	8.0000	8.1000	-7.955%	2	135	-87.037%
2025-02-19	8.8000	8.8000	8.8000	8.8000	+2.326%	21	133	-88.068%
2025-02-18	8.6000	8.6000	8.6000	8.6000	-2.273%	2	133	-87.791%
2025-02-13	8.8000	8.8000	8.8000	8.8000	+1.149%	1	130	-88.068%
2025-02-12	8.7000	8.7000	8.7000	8.7000	+7.407%	1	130	-87.931%
2025-02-05	8.1000	8.1000	8.1000	8.1000	-4.368%	1	129	-87.037%
2025-02-03	8.4700	8.4700	8.4700	8.4700	+2.048%	1	128	-87.603%
2025-01-27	8.1900	8.3000	8.1900	8.3000	+1.220%	16	127	-87.349%
2025-01-24	8.2000	8.2000	8.2000	8.2000	+2.500%	2	123	-87.195%
2025-01-16	7.8500	8.0000	7.8500	8.0000	-11.111%	2	122	-86.875%
2025-01-10	9.0000	9.0000	9.0000	9.0000	-8.069%	2	121	-88.333%
2025-01-07	9.7900	9.7900	9.7900	9.7900	+8.778%	2	120	-89.275%
2024-12-31	8.9000	9.0000	8.9000	9.0000	+3.211%	2	121	-88.333%
2024-12-30	8.8700	8.8700	8.7200	8.7200	+5.569%	2	121	-87.959%
2024-12-12	8.2600	8.2600	8.2600	8.2600	-13.958%	2	119	-87.288%
2024-12-11	9.6000	9.6000	9.6000	9.6000	+6.312%	2	121	-89.063%
2024-12-09	8.2000	9.0300	8.1500	9.0300	+15.032%	15	119	-88.372%
2024-12-06	7.6500	7.8500	7.6500	7.8500	+3.974%	4	122	-86.624%
2024-12-05	7.5000	7.5500	7.5000	7.5500	-8.485%	2	120	-86.093%
2024-12-04	8.0000	8.2500	7.6800	8.2500	+10.000%	11	118	-87.273%
2024-12-03	7.5000	7.5000	7.5000	7.5000	+1.351%	1	123	-86.000%
2024-12-02	7.4000	7.4000	7.4000	7.4000	+5.714%	2	122	-85.811%
2024-11-29	7.0000	7.0000	7.0000	7.0000	-4.632%	2	120	-85.000%
2024-11-22	7.0000	7.3400	7.0000	7.3400	-17.342%	4	119	-85.695%
2024-11-20	8.5000	10.9000	8.5000	8.8800	+4.471%	14	117	-88.176%
2024-11-19	8.5000	8.5000	8.5000	8.5000	+1.553%	2	119	-87.647%
2024-11-18	8.3100	8.3700	8.3100	8.3700	-1.529%	3	117	-87.455%
2024-11-15	8.5000	8.5000	8.5000	8.5000	-1.163%	4	114	-87.647%
2024-11-14	8.3000	8.6000	8.3000	8.6000	-3.371%	37	116	-87.791%
2024-11-13	8.6000	8.9000	8.6000	8.9000	-2.626%	7	79	-88.202%
2024-11-07	8.9900	9.1400	8.9900	9.1400	-15.370%	3	73	-88.512%
2024-11-01	10.8000	10.8000	10.8000	10.8000	+17.391%	2	70	-90.278%
2024-10-31	9.2000	9.2000	9.2000	9.2000	0.000%	1	69	-88.587%
2024-10-25	9.2000	9.2000	9.2000	9.2000	+3.371%	2	68	-88.587%
2024-10-23	8.9000	8.9000	8.9000	8.9000	+2.299%	1	67	-88.202%
2024-10-18	8.7000	8.7000	8.7000	8.7000	+1.163%	4	66	-87.931%
2024-10-17	8.6000	8.6000	8.6000	8.6000	-1.714%	1	65	-87.791%
2024-10-16	8.7000	8.7500	8.7000	8.7500	+1.744%	2	64	-88.000%
2024-10-14	8.6000	8.6000	8.6000	8.6000	-6.623%	1	64	-87.791%
2024-09-27	9.2100	9.2100	9.2100	9.2100	-9.706%	12	65	-88.599%
2024-09-24	10.2000	10.2000	10.2000	10.2000	+2.513%	60	66	-89.706%
2024-09-19	11.0000	11.0000	9.9500	9.9500	0.000%	8	6	-89.447%