Dark

METU20270115C25
METU Jan 15 2027 25.00 Call (METU270115C00025000)
option OPRA

EOD

Jul 28, 2026

3.85-1.282%(-0.05)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	4.0000	4.0000	3.6600	3.8500	-1.282%	8	1,616	0.000%
2026-07-27	4.5000	4.5500	3.9000	3.9000	-7.143%	67	1,612	-1.282%
2026-07-24	4.5000	4.6000	4.2000	4.2000	-10.638%	13	1,611	-8.333%
2026-07-23	4.9000	5.0000	4.4000	4.7000	-14.545%	141	1,603	-18.085%
2026-07-22	6.0000	6.4000	5.5000	5.5000	-13.112%	125	1,557	-30.000%
2026-07-21	6.9000	6.9000	6.2000	6.3300	-8.526%	12	1,565	-39.179%
2026-07-20	6.7500	6.9200	6.0000	6.9200	+0.290%	5	1,575	-44.364%
2026-07-17	6.2000	7.0000	5.6000	6.9000	-9.211%	83	1,574	-44.203%
2026-07-16	8.2000	8.3900	7.6000	7.6000	-11.628%	112	1,608	-49.342%
2026-07-15	8.0000	9.2000	8.0000	8.6000	+14.667%	42	1,677	-55.233%
2026-07-14	7.1000	7.9000	7.1000	7.5000	-1.961%	28	1,685	-48.667%
2026-07-13	7.1000	7.9000	7.1000	7.6500	-5.556%	26	1,692	-49.673%
2026-07-10	6.8000	8.8000	6.8000	8.1000	+52.830%	202	1,694	-52.469%
2026-07-09	3.9000	6.0000	3.9000	5.3000	+15.217%	201	1,766	-27.358%
2026-07-08	4.8000	4.8000	4.6000	4.6000	-4.167%	3	1,773	-16.304%
2026-07-07	4.7200	5.5000	4.4500	4.8000	+11.628%	78	1,773	-19.792%
2026-07-06	4.0000	4.5000	3.9200	4.3000	+12.861%	19	1,808	-10.465%
2026-07-02	4.5000	4.5000	3.8000	3.8100	-23.800%	49	1,782	+1.050%
2026-07-01	4.5000	5.6000	4.1000	5.0000	+66.667%	899	1,782	-23.000%
2026-06-30	2.8000	3.0000	2.8000	3.0000	-7.692%	6	2,246	+28.333%
2026-06-29	3.2000	3.2500	3.1300	3.2500	+18.182%	21	2,241	+18.462%
2026-06-26	2.5000	2.8400	2.4900	2.7500	+5.769%	69	2,240	+40.000%
2026-06-25	2.7000	2.8500	2.3000	2.6000	-16.129%	150	2,227	+48.077%
2026-06-24	3.2000	3.2200	3.1000	3.1000	0.000%	19	2,127	+24.194%
2026-06-23	3.1000	3.3000	3.1000	3.1000	-4.615%	35	2,119	+24.194%
2026-06-22	3.5000	3.5000	3.0000	3.2500	-12.162%	75	2,098	+18.462%
2026-06-18	3.4000	3.8000	3.4000	3.7000	+12.121%	24	1,974	+4.054%
2026-06-17	4.2000	4.2000	3.3000	3.3000	-26.667%	87	1,974	+16.667%
2026-06-16	4.7000	4.7000	4.2400	4.5000	+4.651%	7	1,974	-14.444%
2026-06-15	4.0500	4.7000	4.0500	4.3000	+26.471%	21	1,974	-10.465%
2026-06-12	3.5000	3.5800	3.2000	3.4000	-2.857%	16	1,968	+13.235%
2026-06-11	3.3000	3.5500	3.1000	3.5000	+2.941%	146	1,964	+10.000%
2026-06-10	4.0700	4.2000	3.2000	3.4000	-15.000%	44	1,952	+13.235%
2026-06-09	4.0000	4.6000	4.0000	4.0000	-2.439%	279	1,918	-3.750%
2026-06-08	4.3800	4.5000	4.1000	4.1000	-8.889%	59	1,673	-6.098%
2026-06-05	5.9900	5.9900	4.2000	4.5000	-27.419%	50	1,634	-14.444%
2026-06-04	6.1000	6.8000	6.0500	6.2000	+5.085%	93	1,612	-37.903%
2026-06-03	5.0000	5.9400	5.0000	5.9000	+18.000%	95	1,647	-34.746%
2026-06-02	5.2800	5.5000	4.9000	5.0000	-3.846%	164	1,674	-23.000%
2026-06-01	6.8000	6.8000	5.2000	5.2000	-14.050%	158	1,640	-25.962%
2026-05-29	6.3000	6.3600	5.5000	6.0500	-6.923%	128	1,578	-36.364%
2026-05-28	6.0000	7.0000	5.9000	6.5000	-2.985%	34	1,578	-40.769%
2026-05-27	5.2200	6.7000	5.2200	6.7000	+26.415%	34	1,567	-42.537%
2026-05-26	5.3000	5.3900	5.1200	5.3000	+1.923%	23	1,562	-27.358%
2026-05-22	5.2000	5.2000	4.5000	5.2000	0.000%	19	1,550	-25.962%
2026-05-21	4.9100	5.2000	4.7000	5.2000	+6.122%	20	1,563	-25.962%
2026-05-20	5.1000	5.3000	4.9000	4.9000	-2.000%	10	1,563	-21.429%
2026-05-19	5.2000	5.5000	4.9000	5.0000	-9.091%	33	1,565	-23.000%
2026-05-18	5.4100	5.5200	5.3000	5.5000	-6.303%	15	1,565	-30.000%
2026-05-15	5.6000	5.9200	5.4000	5.8700	-0.845%	13	1,565	-34.412%
2026-05-14	5.7900	6.1000	5.7900	5.9200	+3.860%	53	1,553	-34.966%
2026-05-13	5.3200	6.0000	5.2000	5.7000	+5.556%	30	1,536	-32.456%
2026-05-12	4.8000	5.4000	4.6800	5.4000	+10.204%	125	1,536	-28.704%
2026-05-11	5.9000	5.9000	4.9000	4.9000	-10.909%	166	1,536	-21.429%
2026-05-08	6.6000	6.6000	5.2400	5.5000	-5.983%	188	1,348	-30.000%
2026-05-07	5.9700	6.2000	5.6800	5.8500	+4.464%	47	1,250	-34.188%
2026-05-06	5.0000	6.0000	4.9200	5.6000	+5.660%	46	1,240	-31.250%
2026-05-05	5.8000	5.8000	5.0000	5.3000	-5.694%	46	1,233	-27.358%
2026-05-04	5.4300	5.9000	5.4300	5.6200	-1.404%	75	1,206	-31.495%
2026-05-01	6.0000	6.0000	5.6500	5.7000	-2.397%	67	1,130	-32.456%
2026-04-30	6.2000	6.2000	5.2000	5.8400	-39.794%	108	1,130	-34.075%
2026-04-29	9.3500	9.9000	9.3500	9.7000	+1.891%	9	1,053	-60.309%
2026-04-28	9.9000	9.9000	9.5200	9.5200	+10.698%	4	1,054	-59.559%
2026-04-27	10.0900	10.0900	8.5000	8.6000	-13.131%	7	1,052	-55.233%
2026-04-24	9.5300	10.4000	9.5300	9.9000	+4.211%	9	1,053	-61.111%
2026-04-23	9.5000	9.5000	9.5000	9.5000	-1.042%	6	1,049	-59.474%
2026-04-22	9.7400	9.7400	9.6000	9.6000	-4.000%	6	1,043	-59.896%
2026-04-21	10.0000	10.0000	10.0000	10.0000	+5.263%	1	1,044	-61.500%
2026-04-20	10.4500	10.4500	9.5000	9.5000	-9.953%	14	1,044	-59.474%
2026-04-17	10.1000	10.6000	10.1000	10.5500	+6.566%	9	1,035	-63.507%
2026-04-16	10.0000	10.1000	9.9000	9.9000	+2.273%	4	1,044	-61.111%
2026-04-15	9.6800	9.6800	9.6800	9.6800	+5.792%	1	1,044	-60.227%
2026-04-14	8.1500	9.7000	8.0100	9.1500	+26.556%	12	1,044	-57.923%
2026-04-13	7.2100	7.2300	7.2100	7.2300	-3.342%	2	1,053	-46.750%
2026-04-10	7.4800	7.4800	7.4800	7.4800	-0.267%	2	1,051	-48.529%
2026-04-09	7.5000	7.5000	7.5000	7.5000	+1.351%	4	1,053	-48.667%
2026-04-08	5.2000	7.4000	5.2000	7.4000	+68.182%	38	1,049	-47.973%
2026-04-07	4.4000	5.0000	4.4000	4.4000	-12.000%	10	1,042	-12.500%
2026-04-06	5.0000	5.0000	5.0000	5.0000	+2.459%	3	1,046	-23.000%
2026-04-02	5.1000	5.1000	4.8000	4.8800	-6.154%	5	1,046	-21.107%
2026-04-01	5.1000	5.2000	5.1000	5.2000	+18.182%	5	1,046	-25.962%
2026-03-31	4.0000	4.4000	4.0000	4.4000	+28.280%	18	1,051	-12.500%
2026-03-30	3.5000	3.5000	3.4000	3.4300	+10.645%	4	1,048	+12.245%
2026-03-27	3.6000	3.6000	3.1000	3.1000	-20.513%	14	1,048	+24.194%
2026-03-26	4.8600	4.9200	3.9000	3.9000	-32.759%	23	1,036	-1.282%
2026-03-25	6.6000	6.6000	5.8000	5.8000	+1.754%	4	1,013	-33.621%
2026-03-23	5.7000	5.7000	5.7000	5.7000	-14.286%	1	1,010	-32.456%
2026-03-20	6.2000	6.6500	6.2000	6.6500	-2.206%	2	1,011	-42.105%
2026-03-19	6.5000	7.5000	6.5000	6.8000	-4.895%	28	1,011	-43.382%
2026-03-18	7.1500	7.1500	7.1500	7.1500	-10.625%	2	1,010	-46.154%
2026-03-16	8.1000	8.1000	8.0000	8.0000	+6.667%	4	1,012	-51.875%
2026-03-13	8.0000	8.0000	7.2300	7.5000	-20.382%	5	1,012	-48.667%
2026-03-12	9.4200	9.4200	9.4200	9.4200	+2.391%	1	1,009	-59.130%
2026-03-06	9.4500	9.4500	9.2000	9.2000	-14.815%	7	1,008	-58.152%
2026-03-04	11.2000	11.2000	10.8000	10.8000	+22.172%	2	1,011	-64.352%
2026-02-27	8.8400	8.8400	8.8400	8.8400	-10.436%	1	1,009	-56.448%
2026-02-26	9.8700	9.8700	9.8700	9.8700	+3.895%	3	1,008	-60.993%
2026-02-23	10.2000	10.2000	9.5000	9.5000	-6.863%	2	1,005	-59.474%
2026-02-20	9.1000	10.2000	9.1000	10.2000	+11.475%	28	1,003	-62.255%
2026-02-18	9.1500	9.1500	9.1500	9.1500	+1.105%	10	1,031	-57.923%
2026-02-17	9.0500	9.0500	9.0500	9.0500	-4.737%	5	1,021	-57.459%
2026-02-13	9.5000	9.5000	9.5000	9.5000	-11.628%	3	1,016	-59.474%
2026-02-12	10.9000	10.9000	10.7500	10.7500	-0.463%	30	1,016	-64.186%
2026-02-11	11.4400	11.4400	10.8000	10.8000	-3.485%	11	986	-64.352%
2026-02-09	11.1900	11.1900	11.1900	11.1900	+7.700%	2	995	-65.594%
2026-02-06	10.3900	10.3900	10.3900	10.3900	-4.063%	3	994	-62.945%
2026-02-05	10.5000	11.6000	10.5000	10.8300	-4.159%	7	991	-64.451%
2026-02-04	11.3000	11.3000	11.3000	11.3000	-20.979%	1	991	-65.929%
2026-02-02	14.4000	14.4000	14.3000	14.3000	-4.667%	6	992	-73.077%
2026-01-30	14.5000	15.3000	14.5000	15.0000	-11.920%	6	995	-74.333%
2026-01-29	16.8000	17.1500	15.0000	17.0300	+42.391%	495	1,001	-77.393%
2026-01-28	11.9600	11.9600	11.9600	11.9600	-3.158%	1	1,469	-67.809%
2026-01-26	12.1000	12.6000	12.0500	12.3500	+5.646%	52	1,470	-68.826%
2026-01-23	11.0000	11.7000	10.6000	11.6900	+12.404%	12	1,469	-67.066%
2026-01-22	9.5000	10.5000	9.4000	10.4000	+10.638%	9	1,474	-62.981%
2026-01-20	9.4000	9.4000	9.4000	9.4000	+4.444%	1	1,474	-59.043%
2026-01-15	8.8000	9.0000	8.8000	9.0000	+1.124%	152	1,474	-57.222%
2026-01-14	8.9000	8.9000	8.9000	8.9000	-6.806%	1	1,472	-56.742%
2026-01-13	9.5000	9.5500	9.0000	9.5500	-12.063%	3	1,472	-59.686%
2026-01-12	10.8600	10.8600	10.8600	10.8600	+2.938%	1	1,471	-64.549%
2026-01-08	10.5000	10.5500	10.5000	10.5500	-3.122%	13	1,470	-63.507%
2026-01-07	10.8900	10.8900	10.8900	10.8900	+0.833%	1	1,458	-64.646%
2026-01-06	10.8000	10.8000	10.8000	10.8000	0.000%	1	1,457	-64.352%
2025-12-29	10.8000	10.8000	10.8000	10.8000	-10.744%	1	1,458	-64.352%
2025-12-23	11.4000	12.1000	11.4000	12.1000	+1.681%	44	1,459	-68.182%
2025-12-22	11.8500	11.9000	11.8500	11.9000	-1.245%	3	1,417	-67.647%
2025-12-19	12.0500	12.0500	12.0500	12.0500	-6.589%	100	1,416	-68.050%
2025-12-18	11.8000	12.9000	11.8000	12.9000	+13.757%	323	1,516	-70.155%
2025-12-17	11.7600	11.7600	11.3400	11.3400	-3.077%	4	1,511	-66.049%
2025-12-16	11.3900	12.1300	11.3900	11.7000	+5.405%	16	1,512	-67.094%
2025-12-15	11.3000	11.3000	11.1000	11.1000	-1.770%	2	1,507	-65.315%
2025-12-12	10.6500	11.4200	10.6500	11.3000	0.000%	8	1,507	-65.929%
2025-12-11	11.4500	11.4500	11.3000	11.3000	0.000%	51	1,503	-65.929%
2025-12-10	11.4000	11.4000	11.3000	11.3000	-5.833%	3	1,452	-65.929%
2025-12-09	12.6300	12.6300	11.6000	12.0000	-7.692%	315	1,449	-67.917%
2025-12-08	12.7800	13.1000	12.6900	13.0000	+0.154%	175	1,157	-70.385%
2025-12-05	12.6300	13.5000	12.6300	12.9800	+3.840%	22	1,104	-70.339%
2025-12-04	13.0000	13.1600	12.2500	12.5000	+10.717%	530	1,100	-69.200%
2025-12-03	11.2900	11.2900	11.2900	11.2900	-1.826%	7	1,500	-65.899%
2025-12-02	11.4000	11.5000	11.0400	11.5000	+0.877%	9	1,507	-66.522%
2025-12-01	10.7000	11.4000	10.7000	11.4000	0.000%	7	1,501	-66.228%
2025-11-28	10.9400	11.5000	10.9400	11.4000	+6.244%	6	1,500	-66.228%
2025-11-26	10.9000	11.5000	10.7000	10.7300	+0.093%	13	1,491	-64.119%
2025-11-25	10.7000	10.8000	10.4100	10.7200	+5.098%	12	1,491	-64.086%
2025-11-24	8.7700	10.2000	8.6000	10.2000	+15.909%	22	1,479	-62.255%
2025-11-21	8.5000	8.8000	8.4000	8.8000	+8.642%	26	1,480	-56.250%
2025-11-20	9.1000	9.1800	8.0000	8.1000	0.000%	16	1,456	-52.469%
2025-11-19	8.5500	8.9000	7.9600	8.1000	-11.184%	52	1,443	-52.469%
2025-11-18	8.6000	9.2000	8.1500	9.1200	+0.220%	9	1,393	-57.785%
2025-11-17	9.7000	9.7000	8.9000	9.1000	-5.208%	17	1,390	-57.692%
2025-11-14	8.8000	9.6500	8.8000	9.6000	+1.053%	110	1,373	-59.896%
2025-11-13	10.2000	10.3000	9.5000	9.5000	-1.961%	65	1,267	-59.474%
2025-11-12	10.8300	10.8300	9.6900	9.6900	-14.248%	363	1,208	-60.268%
2025-11-11	9.2000	11.3000	9.2000	11.3000	-0.088%	46	854	-65.929%
2025-11-10	11.0000	11.5000	10.8500	11.3100	+2.818%	75	821	-65.959%
2025-11-07	10.0000	11.6000	9.5000	11.0000	+3.578%	67	794	-65.000%
2025-11-06	11.4000	11.4000	10.4200	10.6200	-11.500%	67	735	-63.748%
2025-11-05	11.5000	12.1000	11.3200	12.0000	+9.091%	51	695	-67.917%
2025-11-04	11.3000	12.0600	11.0000	11.0000	-6.383%	320	690	-65.000%
2025-11-03	13.0000	13.5000	11.7500	11.7500	-7.188%	142	317	-67.234%
2025-10-31	14.2000	14.2000	12.5000	12.6600	-13.878%	81	317	-69.589%
2025-10-30	13.9000	15.2000	13.0000	14.7000	-25.758%	121	242	-73.810%
2025-10-22	19.8000	19.8000	19.8000	19.8000	-1.000%	10	126	-80.556%
2025-10-20	19.4400	20.1500	19.4400	20.0000	+3.627%	16	126	-80.750%
2025-10-15	19.0000	19.3000	19.0000	19.3000	+5.464%	84	110	-80.052%
2025-10-14	18.3000	18.3000	18.3000	18.3000	-6.154%	1	76	-78.962%
2025-10-10	19.2000	19.5000	19.2000	19.5000	0.000%	75	75	-80.256%

.dark-mode .d75F9H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d75F9H{ color: #333333; background-color: white; border: 2px solid #333333; }METU20270115C25METU Jan 15 2027 25.00 Call (METU270115C00025000)option OPRA

METU20270115C25
METU Jan 15 2027 25.00 Call (METU270115C00025000)
option OPRA