Dark

MET20270115P85
MET Jan 15 2027 85.00 Put (MET270115P00085000)
option OPRA

EOD

Jul 27, 2026

3.05-7.295%(-0.24)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	3.0500	3.0500	3.0500	3.0500	-7.295%	1	299	0.000%
2026-07-24	3.2900	3.2900	3.2900	3.2900	-11.081%	2	298	-7.295%
2026-07-13	3.7000	3.7000	3.5000	3.7000	-5.128%	8	299	-17.568%
2026-07-09	3.9000	3.9000	3.9000	3.9000	-17.197%	5	292	-21.795%
2026-07-02	4.9000	4.9000	4.7100	4.7100	-25.238%	15	288	-35.244%
2026-06-30	6.3000	6.3000	6.3000	6.3000	+7.692%	4	288	-51.587%
2026-06-26	5.8500	5.8500	5.8500	5.8500	-5.645%	1	284	-47.863%
2026-06-24	6.1000	6.2000	6.0000	6.2000	+24.000%	28	283	-50.806%
2026-06-23	5.2000	5.3000	5.0000	5.0000	-3.846%	14	255	-39.000%
2026-06-22	5.5000	5.5000	5.1400	5.2000	-13.333%	16	241	-41.346%
2026-06-18	6.0000	6.0700	5.9000	6.0000	+7.143%	57	144	-49.167%
2026-06-17	5.2000	5.9000	5.2000	5.6000	+5.660%	69	144	-45.536%
2026-06-16	5.3000	5.3000	5.3000	5.3000	+8.163%	2	144	-42.453%
2026-06-15	4.9000	4.9000	4.9000	4.9000	-5.769%	1	143	-37.755%
2026-06-12	5.6000	5.6000	5.2000	5.2000	-10.345%	11	142	-41.346%
2026-06-10	5.8000	5.8000	5.8000	5.8000	-19.444%	1	136	-47.414%
2026-06-08	7.2000	7.2000	7.2000	7.2000	+2.857%	4	135	-57.639%
2026-05-22	6.9000	7.0000	6.9000	7.0000	-30.070%	36	139	-56.429%
2026-05-14	10.0100	10.0100	10.0100	10.0100	-2.437%	15	157	-69.530%
2026-05-11	10.2600	10.2600	10.2600	10.2600	-7.568%	15	157	-70.273%
2026-05-08	11.6000	11.6000	10.2700	11.1000	+13.265%	36	157	-72.523%
2026-05-06	9.8000	9.8000	9.8000	9.8000	-24.557%	1	129	-68.878%
2026-04-13	12.6200	12.9900	12.6200	12.9900	-4.835%	21	130	-76.520%
2026-04-10	14.6000	14.6000	13.6500	13.6500	+26.506%	21	130	-77.656%
2026-02-20	10.7900	10.7900	10.7900	10.7900	+0.841%	1	109	-71.733%
2026-01-09	10.7000	10.7000	10.7000	10.7000	-10.833%	7	110	-71.495%
2025-11-11	11.7000	12.0000	11.7000	12.0000	-7.692%	45	135	-74.583%
2025-11-06	13.0000	13.0000	13.0000	13.0000	+7.884%	1	135	-76.538%
2025-10-29	11.8000	12.6000	11.8000	12.0500	-5.118%	44	135	-74.689%
2025-10-16	12.6000	12.7000	12.6000	12.7000	+17.593%	2	116	-75.984%
2025-10-15	10.8200	10.8200	10.8000	10.8000	+8.543%	17	114	-71.759%
2025-10-14	10.0000	10.0500	9.8500	9.9500	-5.238%	16	131	-69.347%
2025-10-10	10.5000	10.5000	10.5000	10.5000	+10.526%	1	117	-70.952%
2025-10-09	9.5000	9.5000	9.5000	9.5000	-1.042%	1	116	-67.895%
2025-10-07	9.6000	9.6000	9.6000	9.6000	+4.348%	1	115	-68.229%
2025-10-06	9.2000	9.2000	9.2000	9.2000	-3.158%	1	115	-66.848%
2025-10-03	9.6000	9.6000	9.5000	9.5000	-4.040%	2	115	-67.895%
2025-09-26	10.2000	10.2000	9.9000	9.9000	-7.477%	2	115	-69.192%
2025-09-25	10.7000	10.7000	10.7000	10.7000	0.000%	1	115	-71.495%
2025-09-23	10.1000	10.7000	10.1000	10.7000	+4.902%	2	114	-71.495%
2025-09-22	11.4000	11.4000	10.2000	10.2000	-8.108%	4	113	-70.098%
2025-09-19	11.7000	11.7000	11.1000	11.1000	+2.778%	4	112	-72.523%
2025-09-18	10.8000	10.8000	10.8000	10.8000	-6.087%	1	109	-71.759%
2025-09-17	11.1000	11.5000	11.1000	11.5000	+1.770%	2	109	-73.478%
2025-09-16	11.3000	11.3000	11.3000	11.3000	+9.709%	2	108	-73.009%
2025-09-15	10.3000	10.3000	10.3000	10.3000	-0.962%	2	106	-70.388%
2025-09-12	10.4000	10.4000	10.4000	10.4000	-3.704%	1	104	-70.673%
2025-09-11	10.8000	10.8000	10.8000	10.8000	-2.703%	1	105	-71.759%
2025-09-08	11.6000	11.7000	11.1000	11.1000	-3.478%	4	105	-72.523%
2025-09-05	11.5000	11.5000	11.5000	11.5000	+7.477%	1	105	-73.478%
2025-09-02	10.2000	10.7000	10.1000	10.7000	+8.081%	4	105	-71.495%
2025-08-29	9.9000	9.9000	9.9000	9.9000	-1.000%	1	104	-69.192%
2025-08-27	10.0000	10.0000	10.0000	10.0000	-4.762%	1	104	-69.500%
2025-08-26	10.4000	10.5000	10.4000	10.5000	+1.942%	2	102	-70.952%
2025-08-25	10.3000	10.3000	10.3000	10.3000	+4.040%	1	102	-70.388%
2025-08-22	10.9000	10.9000	9.9000	9.9000	-10.811%	5	102	-69.192%
2025-08-20	11.1000	11.1000	11.1000	11.1000	-4.310%	1	102	-72.523%
2025-08-19	11.7000	11.7000	11.6000	11.6000	-3.333%	2	102	-73.707%
2025-08-15	11.6000	12.0000	11.6000	12.0000	+1.695%	4	102	-74.583%
2025-08-14	12.4000	12.4000	11.7000	11.8000	-8.527%	5	101	-74.153%
2025-08-11	12.4000	12.9000	12.4000	12.9000	+1.575%	3	98	-76.357%
2025-08-08	13.9000	13.9000	12.7000	12.7000	-9.929%	3	99	-75.984%
2025-08-07	14.9000	14.9000	13.9000	14.1000	+9.302%	6	102	-78.369%
2025-08-06	13.1000	13.1000	12.9000	12.9000	-6.522%	2	99	-76.357%
2025-08-04	13.8000	13.8000	13.8000	13.8000	-7.383%	1	100	-77.899%
2025-08-01	15.0000	15.0000	14.9000	14.9000	+30.702%	2	101	-79.530%
2025-07-29	11.4000	11.4000	11.4000	11.4000	-5.000%	1	99	-73.246%
2025-07-28	12.0000	12.0000	12.0000	12.0000	-1.639%	1	100	-74.583%
2025-07-11	12.3000	12.3000	12.2000	12.2000	+6.087%	2	100	-75.000%
2025-07-09	11.5000	11.5000	11.5000	11.5000	+3.604%	1	98	-73.478%
2025-07-02	11.5300	11.5300	11.1000	11.1000	-10.843%	3	97	-72.523%
2025-06-11	12.4500	12.4500	12.4500	12.4500	-4.378%	2	98	-75.502%
2025-05-28	13.0200	13.0200	13.0200	13.0200	+13.712%	1	96	-76.575%
2025-04-02	11.4500	11.4500	11.4500	11.4500	-4.583%	1	97	-73.362%
2025-03-28	12.0000	12.0000	12.0000	12.0000	+2.389%	2	98	-74.583%
2025-03-17	11.7200	11.7200	11.7200	11.7200	-7.862%	1	97	-73.976%
2025-03-10	13.0000	13.0000	12.6700	12.7200	+4.262%	3	98	-76.022%
2025-03-07	12.2000	12.2000	12.2000	12.2000	+0.743%	2	95	-75.000%
2025-03-06	12.0000	12.1100	12.0000	12.1100	+4.397%	2	92	-74.814%
2025-03-04	11.6000	11.6000	11.6000	11.6000	+26.087%	1	92	-73.707%
2025-03-03	9.2000	9.2000	9.2000	9.2000	-9.715%	1	91	-66.848%
2025-02-28	10.1900	10.1900	10.1900	10.1900	-3.868%	4	92	-70.069%
2025-02-20	10.6000	10.6000	10.6000	10.6000	-3.461%	1	95	-71.226%
2025-02-18	10.9800	10.9800	10.9800	10.9800	+9.800%	1	95	-72.222%
2025-02-03	10.0000	10.0000	10.0000	10.0000	-1.865%	2	94	-69.500%
2025-01-31	10.1900	10.1900	10.1900	10.1900	-1.641%	14	93	-70.069%
2024-12-12	11.0200	11.0200	10.3600	10.3600	-12.054%	2	87	-70.560%
2024-12-11	11.5000	11.7800	11.5000	11.7800	+26.259%	2	89	-74.109%
2024-11-25	8.9400	9.3300	8.9400	9.3300	-12.394%	8	87	-67.310%
2024-11-06	10.7000	10.7000	10.6500	10.6500	-20.344%	81	91	-71.362%
2024-11-04	13.3700	13.3700	13.3700	13.3700	+24.953%	1	10	-77.188%
2024-10-11	11.0000	11.0000	10.7000	10.7000	-4.464%	14	9	-71.495%
2024-10-10	11.2000	11.2000	11.2000	11.2000	-0.885%	1	2	-72.768%
2024-10-07	11.3000	11.3000	11.3000	11.3000	0.000%	1	1	-73.009%