Dark

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

Inactive

Sep 17, 2026

1.750.000%(0.00)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.7500	1.8000	1.7500	1.7500	0.000%	8	311	0.000%
2026-09-11	1.7500	1.7500	1.7500	1.7500	-18.605%	1	317	0.000%
2026-09-01	2.1500	2.1500	2.1500	2.1500	+22.857%	1	318	-18.605%
2026-08-14	1.7000	1.8000	1.7000	1.7500	-7.895%	52	318	0.000%
2026-08-13	1.9000	1.9000	1.9000	1.9000	-24.000%	1	311	-7.895%
2026-08-05	2.5000	2.5500	2.5000	2.5000	-9.091%	70	310	-30.000%
2026-08-04	2.7500	2.7500	2.7500	2.7500	-0.722%	2	298	-36.364%
2026-08-03	2.7700	2.7700	2.7700	2.7700	+0.727%	1	298	-36.823%
2026-07-28	2.7500	2.7500	2.7500	2.7500	-9.836%	9	299	-36.364%
2026-07-27	3.0500	3.0500	3.0500	3.0500	-7.295%	1	299	-42.623%
2026-07-24	3.2900	3.2900	3.2900	3.2900	-11.081%	2	298	-46.809%
2026-07-13	3.7000	3.7000	3.5000	3.7000	-5.128%	8	299	-52.703%
2026-07-09	3.9000	3.9000	3.9000	3.9000	-17.197%	5	292	-55.128%
2026-07-02	4.9000	4.9000	4.7100	4.7100	-25.238%	15	288	-62.845%
2026-06-30	6.3000	6.3000	6.3000	6.3000	+7.692%	4	288	-72.222%
2026-06-26	5.8500	5.8500	5.8500	5.8500	-5.645%	1	284	-70.085%
2026-06-24	6.1000	6.2000	6.0000	6.2000	+24.000%	28	283	-71.774%
2026-06-23	5.2000	5.3000	5.0000	5.0000	-3.846%	14	255	-65.000%
2026-06-22	5.5000	5.5000	5.1400	5.2000	-13.333%	16	241	-66.346%
2026-06-18	6.0000	6.0700	5.9000	6.0000	+7.143%	57	144	-70.833%
2026-06-17	5.2000	5.9000	5.2000	5.6000	+5.660%	69	144	-68.750%
2026-06-16	5.3000	5.3000	5.3000	5.3000	+8.163%	2	144	-66.981%
2026-06-15	4.9000	4.9000	4.9000	4.9000	-5.769%	1	143	-64.286%
2026-06-12	5.6000	5.6000	5.2000	5.2000	-10.345%	11	142	-66.346%
2026-06-10	5.8000	5.8000	5.8000	5.8000	-19.444%	1	136	-69.828%
2026-06-08	7.2000	7.2000	7.2000	7.2000	+2.857%	4	135	-75.694%
2026-05-22	6.9000	7.0000	6.9000	7.0000	-30.070%	36	139	-75.000%
2026-05-14	10.0100	10.0100	10.0100	10.0100	-2.437%	15	157	-82.517%
2026-05-11	10.2600	10.2600	10.2600	10.2600	-7.568%	15	157	-82.943%
2026-05-08	11.6000	11.6000	10.2700	11.1000	+13.265%	36	157	-84.234%
2026-05-06	9.8000	9.8000	9.8000	9.8000	-24.557%	1	129	-82.143%
2026-04-13	12.6200	12.9900	12.6200	12.9900	-4.835%	21	130	-86.528%
2026-04-10	14.6000	14.6000	13.6500	13.6500	+26.506%	21	130	-87.179%
2026-02-20	10.7900	10.7900	10.7900	10.7900	+0.841%	1	109	-83.781%
2026-01-09	10.7000	10.7000	10.7000	10.7000	-10.833%	7	110	-83.645%
2025-11-11	11.7000	12.0000	11.7000	12.0000	-7.692%	45	135	-85.417%
2025-11-06	13.0000	13.0000	13.0000	13.0000	+7.884%	1	135	-86.538%
2025-10-29	11.8000	12.6000	11.8000	12.0500	-5.118%	44	135	-85.477%
2025-10-16	12.6000	12.7000	12.6000	12.7000	+17.593%	2	116	-86.220%
2025-10-15	10.8200	10.8200	10.8000	10.8000	+8.543%	17	114	-83.796%
2025-10-14	10.0000	10.0500	9.8500	9.9500	-5.238%	16	131	-82.412%
2025-10-10	10.5000	10.5000	10.5000	10.5000	+10.526%	1	117	-83.333%
2025-10-09	9.5000	9.5000	9.5000	9.5000	-1.042%	1	116	-81.579%
2025-10-07	9.6000	9.6000	9.6000	9.6000	+4.348%	1	115	-81.771%
2025-10-06	9.2000	9.2000	9.2000	9.2000	-3.158%	1	115	-80.978%
2025-10-03	9.6000	9.6000	9.5000	9.5000	-4.040%	2	115	-81.579%
2025-09-26	10.2000	10.2000	9.9000	9.9000	-7.477%	2	115	-82.323%
2025-09-25	10.7000	10.7000	10.7000	10.7000	0.000%	1	115	-83.645%
2025-09-23	10.1000	10.7000	10.1000	10.7000	+4.902%	2	114	-83.645%
2025-09-22	11.4000	11.4000	10.2000	10.2000	-8.108%	4	113	-82.843%
2025-09-19	11.7000	11.7000	11.1000	11.1000	+2.778%	4	112	-84.234%
2025-09-18	10.8000	10.8000	10.8000	10.8000	-6.087%	1	109	-83.796%
2025-09-17	11.1000	11.5000	11.1000	11.5000	+1.770%	2	109	-84.783%
2025-09-16	11.3000	11.3000	11.3000	11.3000	+9.709%	2	108	-84.513%
2025-09-15	10.3000	10.3000	10.3000	10.3000	-0.962%	2	106	-83.010%
2025-09-12	10.4000	10.4000	10.4000	10.4000	-3.704%	1	104	-83.173%
2025-09-11	10.8000	10.8000	10.8000	10.8000	-2.703%	1	105	-83.796%
2025-09-08	11.6000	11.7000	11.1000	11.1000	-3.478%	4	105	-84.234%
2025-09-05	11.5000	11.5000	11.5000	11.5000	+7.477%	1	105	-84.783%
2025-09-02	10.2000	10.7000	10.1000	10.7000	+8.081%	4	105	-83.645%
2025-08-29	9.9000	9.9000	9.9000	9.9000	-1.000%	1	104	-82.323%
2025-08-27	10.0000	10.0000	10.0000	10.0000	-4.762%	1	104	-82.500%
2025-08-26	10.4000	10.5000	10.4000	10.5000	+1.942%	2	102	-83.333%
2025-08-25	10.3000	10.3000	10.3000	10.3000	+4.040%	1	102	-83.010%
2025-08-22	10.9000	10.9000	9.9000	9.9000	-10.811%	5	102	-82.323%
2025-08-20	11.1000	11.1000	11.1000	11.1000	-4.310%	1	102	-84.234%
2025-08-19	11.7000	11.7000	11.6000	11.6000	-3.333%	2	102	-84.914%
2025-08-15	11.6000	12.0000	11.6000	12.0000	+1.695%	4	102	-85.417%
2025-08-14	12.4000	12.4000	11.7000	11.8000	-8.527%	5	101	-85.169%
2025-08-11	12.4000	12.9000	12.4000	12.9000	+1.575%	3	98	-86.434%
2025-08-08	13.9000	13.9000	12.7000	12.7000	-9.929%	3	99	-86.220%
2025-08-07	14.9000	14.9000	13.9000	14.1000	+9.302%	6	102	-87.589%
2025-08-06	13.1000	13.1000	12.9000	12.9000	-6.522%	2	99	-86.434%
2025-08-04	13.8000	13.8000	13.8000	13.8000	-7.383%	1	100	-87.319%
2025-08-01	15.0000	15.0000	14.9000	14.9000	+30.702%	2	101	-88.255%
2025-07-29	11.4000	11.4000	11.4000	11.4000	-5.000%	1	99	-84.649%
2025-07-28	12.0000	12.0000	12.0000	12.0000	-1.639%	1	100	-85.417%
2025-07-11	12.3000	12.3000	12.2000	12.2000	+6.087%	2	100	-85.656%
2025-07-09	11.5000	11.5000	11.5000	11.5000	+3.604%	1	98	-84.783%
2025-07-02	11.5300	11.5300	11.1000	11.1000	-10.843%	3	97	-84.234%
2025-06-11	12.4500	12.4500	12.4500	12.4500	-4.378%	2	98	-85.944%
2025-05-28	13.0200	13.0200	13.0200	13.0200	+13.712%	1	96	-86.559%
2025-04-02	11.4500	11.4500	11.4500	11.4500	-4.583%	1	97	-84.716%
2025-03-28	12.0000	12.0000	12.0000	12.0000	+2.389%	2	98	-85.417%
2025-03-17	11.7200	11.7200	11.7200	11.7200	-7.862%	1	97	-85.068%
2025-03-10	13.0000	13.0000	12.6700	12.7200	+4.262%	3	98	-86.242%
2025-03-07	12.2000	12.2000	12.2000	12.2000	+0.743%	2	95	-85.656%
2025-03-06	12.0000	12.1100	12.0000	12.1100	+4.397%	2	92	-85.549%
2025-03-04	11.6000	11.6000	11.6000	11.6000	+26.087%	1	92	-84.914%
2025-03-03	9.2000	9.2000	9.2000	9.2000	-9.715%	1	91	-80.978%
2025-02-28	10.1900	10.1900	10.1900	10.1900	-3.868%	4	92	-82.826%
2025-02-20	10.6000	10.6000	10.6000	10.6000	-3.461%	1	95	-83.491%
2025-02-18	10.9800	10.9800	10.9800	10.9800	+9.800%	1	95	-84.062%
2025-02-03	10.0000	10.0000	10.0000	10.0000	-1.865%	2	94	-82.500%
2025-01-31	10.1900	10.1900	10.1900	10.1900	-1.641%	14	93	-82.826%
2024-12-12	11.0200	11.0200	10.3600	10.3600	-12.054%	2	87	-83.108%
2024-12-11	11.5000	11.7800	11.5000	11.7800	+26.259%	2	89	-85.144%
2024-11-25	8.9400	9.3300	8.9400	9.3300	-12.394%	8	87	-81.243%
2024-11-06	10.7000	10.7000	10.6500	10.6500	-20.344%	81	91	-83.568%
2024-11-04	13.3700	13.3700	13.3700	13.3700	+24.953%	1	10	-86.911%
2024-10-11	11.0000	11.0000	10.7000	10.7000	-4.464%	14	9	-83.645%
2024-10-10	11.2000	11.2000	11.2000	11.2000	-0.885%	1	2	-84.375%
2024-10-07	11.3000	11.3000	11.3000	11.3000	0.000%	1	1	-84.513%