Dark

METU20270115C30
METU Jan 15 2027 30.00 Call (METU270115C00030000)
option OPRA

EOD

Jul 28, 2026

2.750.000%(0.00)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	2.7000	2.7500	2.7000	2.7500	0.000%	9	1,371	0.000%
2026-07-27	3.0000	3.0000	2.7500	2.7500	-8.333%	3	1,373	0.000%
2026-07-24	3.5800	3.5800	3.0000	3.0000	0.000%	3	1,373	-8.333%
2026-07-23	4.0000	4.0000	3.0000	3.0000	-26.650%	7	1,370	-8.333%
2026-07-22	4.5000	4.5000	4.0900	4.0900	-21.346%	247	1,371	-32.763%
2026-07-21	5.2000	5.2000	5.2000	5.2000	-1.887%	1	1,368	-47.115%
2026-07-20	5.1000	5.3000	5.1000	5.3000	+10.417%	9	1,368	-48.113%
2026-07-17	4.4200	4.8000	4.4200	4.8000	-23.810%	4	1,361	-42.708%
2026-07-16	6.3700	6.8000	6.3000	6.3000	-8.696%	27	1,364	-56.349%
2026-07-15	5.7700	7.2800	5.7000	6.9000	+18.966%	56	1,370	-60.145%
2026-07-14	5.6000	6.0000	5.0000	5.8000	+3.571%	20	1,373	-52.586%
2026-07-13	5.6000	6.4000	5.5700	5.6000	-11.111%	23	1,386	-50.893%
2026-07-10	5.7000	6.9000	5.6000	6.3000	+43.182%	195	1,394	-56.349%
2026-07-09	2.9500	4.4000	2.7200	4.4000	+33.333%	12	1,406	-37.500%
2026-07-08	3.3000	3.3000	3.1700	3.3000	-10.811%	16	1,406	-16.667%
2026-07-07	3.3000	4.0000	3.1000	3.7000	+23.333%	17	1,397	-25.676%
2026-07-06	2.8000	3.1000	2.7000	3.0000	+15.385%	15	1,399	-8.333%
2026-07-02	3.1000	3.1000	2.5500	2.6000	-27.778%	45	1,414	+5.769%
2026-07-01	3.1000	4.0000	2.8300	3.6000	+75.610%	417	1,414	-23.611%
2026-06-30	1.9800	2.0500	1.8500	2.0500	-3.302%	52	1,707	+34.146%
2026-06-29	2.0500	2.1500	2.0400	2.1200	+11.579%	22	1,683	+29.717%
2026-06-26	2.0000	2.0000	1.6600	1.9000	-5.000%	28	1,698	+44.737%
2026-06-25	2.2000	2.2000	1.6500	2.0000	-6.977%	65	1,672	+37.500%
2026-06-24	2.2000	2.2200	2.0500	2.1500	-8.511%	19	1,649	+27.907%
2026-06-23	2.3500	2.3500	2.2600	2.3500	+2.174%	11	1,648	+17.021%
2026-06-22	2.4000	2.4000	2.1000	2.3000	-9.804%	97	1,640	+19.565%
2026-06-18	2.6500	2.6500	2.3900	2.5500	+6.250%	18	1,707	+7.843%
2026-06-17	2.7200	3.1000	2.4000	2.4000	-27.052%	110	1,707	+14.583%
2026-06-16	3.2500	3.3000	3.1000	3.2900	+2.813%	54	1,707	-16.413%
2026-06-15	2.8100	3.3000	2.8100	3.2000	+36.170%	44	1,750	-14.063%
2026-06-12	2.3400	2.6500	2.3400	2.3500	-2.083%	34	1,753	+17.021%
2026-06-11	2.3500	3.1000	2.1000	2.4000	-7.692%	122	1,735	+14.583%
2026-06-10	3.0000	3.0000	2.6000	2.6000	-11.864%	31	1,713	+5.769%
2026-06-09	3.0000	3.1000	2.9000	2.9500	-1.667%	12	1,704	-6.780%
2026-06-08	3.1000	3.2800	2.8000	3.0000	-6.250%	18	1,702	-8.333%
2026-06-05	4.6500	4.6500	2.7000	3.2000	-26.437%	154	1,702	-14.063%
2026-06-04	4.2000	5.0000	4.2000	4.3500	+1.163%	43	1,634	-36.782%
2026-06-03	3.9000	4.5000	3.9000	4.3000	+21.813%	129	1,648	-36.047%
2026-06-02	4.0000	4.0000	3.5300	3.5300	-9.487%	130	1,739	-22.096%
2026-06-01	5.0000	5.0000	3.7000	3.9000	-13.333%	275	1,815	-29.487%
2026-05-29	4.6000	4.6000	4.2000	4.5000	-6.250%	27	1,674	-38.889%
2026-05-28	5.2800	5.2800	4.6100	4.8000	-3.030%	31	1,671	-42.708%
2026-05-27	3.8100	5.2000	3.7000	4.9500	+29.581%	56	1,667	-44.444%
2026-05-26	3.8000	3.8200	3.6500	3.8200	+4.087%	21	1,652	-28.010%
2026-05-22	3.8000	3.8000	3.5700	3.6700	+4.261%	12	1,650	-25.068%
2026-05-21	3.5000	3.7000	3.2800	3.5200	+0.571%	21	1,651	-21.875%
2026-05-20	3.5000	3.9000	3.4000	3.5000	-2.778%	29	1,651	-21.429%
2026-05-19	3.7000	4.0000	3.6000	3.6000	-6.250%	12	1,673	-23.611%
2026-05-18	3.8000	3.9300	3.8000	3.8400	-8.571%	10	1,673	-28.385%
2026-05-15	4.0000	4.3000	3.9600	4.2000	0.000%	18	1,673	-34.524%
2026-05-14	4.3000	4.5000	4.2000	4.2000	-2.326%	66	1,663	-34.524%
2026-05-13	3.8000	4.4000	3.8000	4.3000	+19.444%	161	1,545	-36.047%
2026-05-12	3.5000	3.6000	3.5000	3.6000	+2.857%	5	1,545	-23.611%
2026-05-11	3.7400	3.7400	3.4400	3.5000	-10.256%	68	1,545	-21.429%
2026-05-08	3.7100	4.1000	3.7100	3.9000	-7.143%	37	1,544	-29.487%
2026-05-07	4.3000	4.6000	4.0900	4.2000	+2.439%	138	1,560	-34.524%
2026-05-06	3.9000	4.5000	3.6000	4.1000	+9.043%	33	1,529	-32.927%
2026-05-05	3.8000	3.9500	3.4400	3.7600	-8.293%	22	1,514	-26.862%
2026-05-04	4.0200	4.3000	4.0000	4.1000	0.000%	43	1,512	-32.927%
2026-05-01	4.1500	4.4000	4.1000	4.1000	-4.651%	30	1,470	-32.927%
2026-04-30	4.9200	4.9200	3.8000	4.3000	-40.278%	160	1,470	-36.047%
2026-04-29	7.5000	7.7000	6.9400	7.2000	-1.774%	13	1,450	-61.806%
2026-04-28	7.3000	7.5500	7.2900	7.3300	-6.026%	61	1,449	-62.483%
2026-04-27	7.3000	7.8700	7.3000	7.8000	0.000%	31	1,489	-64.744%
2026-04-24	7.0000	8.3000	6.9500	7.8000	+20.000%	35	1,487	-64.744%
2026-04-23	7.0000	7.3500	6.5000	6.5000	-12.752%	12	1,486	-57.692%
2026-04-22	7.2000	7.7000	7.2000	7.4500	-1.845%	12	1,488	-63.087%
2026-04-20	7.6000	7.8000	7.4600	7.5900	-8.554%	12	1,488	-63.768%
2026-04-17	8.2000	8.8000	8.0000	8.3000	+9.211%	28	1,491	-66.867%
2026-04-16	7.9000	7.9800	7.6000	7.6000	-1.554%	18	1,497	-63.816%
2026-04-15	7.3000	8.0000	7.1000	7.7200	+11.239%	25	1,485	-64.378%
2026-04-14	6.1000	7.4000	6.1000	6.9400	+19.655%	26	1,491	-60.375%
2026-04-13	5.4800	5.8000	5.4800	5.8000	+7.407%	3	1,484	-52.586%
2026-04-10	5.8500	5.8500	5.4000	5.4000	-5.263%	23	1,482	-49.074%
2026-04-09	5.2500	5.8000	5.2500	5.7000	+14.000%	13	1,464	-51.754%
2026-04-08	4.9400	5.4100	4.9400	5.0000	+38.889%	38	1,465	-45.000%
2026-04-06	3.6000	3.6000	3.6000	3.6000	-8.861%	4	1,455	-23.611%
2026-04-01	3.4800	4.1500	3.4800	3.9500	+16.176%	9	1,455	-30.380%
2026-03-31	3.0000	3.4000	2.8600	3.4000	+33.333%	24	1,458	-19.118%
2026-03-30	2.4300	2.8500	2.3100	2.5500	+2.000%	1,030	1,463	+7.843%
2026-03-27	2.4400	2.5000	2.2600	2.5000	-10.072%	22	2,149	+10.000%
2026-03-26	3.5000	3.7000	2.7500	2.7800	-34.742%	63	2,132	-1.079%
2026-03-25	4.7000	4.7000	4.2600	4.2600	-0.930%	15	2,121	-35.446%
2026-03-24	4.5000	4.6000	4.3000	4.3000	-14.000%	3	2,113	-36.047%
2026-03-23	4.8000	5.0000	4.6000	5.0000	+16.279%	7	2,110	-45.000%
2026-03-20	4.7000	4.7000	4.3000	4.3000	-12.245%	4	2,107	-36.047%
2026-03-19	5.1000	5.1000	4.7500	4.9000	-7.721%	24	2,104	-43.878%
2026-03-18	5.4000	5.4000	5.3100	5.3100	-11.500%	6	2,100	-48.211%
2026-03-16	6.0500	6.0500	6.0000	6.0000	0.000%	3	2,094	-54.167%
2026-03-13	5.8000	6.0000	5.8000	6.0000	-13.043%	6	2,095	-54.167%
2026-03-12	6.9000	6.9000	6.9000	6.9000	-2.817%	2	2,093	-60.145%
2026-03-11	7.1000	7.1000	7.1000	7.1000	-11.250%	1	2,093	-61.268%
2026-03-10	8.0000	8.0000	8.0000	8.0000	+17.647%	1	2,093	-65.625%
2026-03-09	6.2000	6.8000	6.1000	6.8000	-20.000%	13	2,092	-59.559%
2026-03-04	8.5000	8.5000	8.5000	8.5000	+6.250%	1	2,090	-67.647%
2026-03-02	7.8000	8.0000	7.8000	8.0000	+14.286%	11	2,090	-65.625%
2026-02-27	7.5000	7.5000	7.0000	7.0000	-9.910%	3	2,090	-60.714%
2026-02-26	8.0400	8.0400	7.7700	7.7700	+0.909%	4	2,087	-64.607%
2026-02-25	6.9100	7.7000	6.9100	7.7000	-4.703%	7	2,094	-64.286%
2026-02-20	7.6000	8.0800	7.6000	8.0800	+12.222%	7	2,094	-65.965%
2026-02-19	6.9000	7.2000	6.9000	7.2000	+1.408%	4	2,097	-61.806%
2026-02-18	6.8000	7.1000	6.8000	7.1000	0.000%	3	2,099	-61.268%
2026-02-17	7.0400	7.1000	7.0400	7.1000	-1.389%	4	2,097	-61.268%
2026-02-13	7.3000	7.9200	7.2000	7.2000	-15.294%	21	2,103	-61.806%
2026-02-12	8.5000	8.5000	8.5000	8.5000	-4.494%	100	2,103	-67.647%
2026-02-11	8.9000	8.9000	8.9000	8.9000	-6.904%	1	2,003	-69.101%
2026-02-10	9.5600	9.5600	9.5600	9.5600	+12.471%	2	2,004	-71.234%
2026-02-09	8.5000	8.5000	8.5000	8.5000	+1.190%	1	2,002	-67.647%
2026-02-06	8.3000	8.4000	7.9000	8.4000	-12.953%	971	2,002	-67.262%
2026-02-05	8.9000	9.6500	8.6000	9.6500	+8.427%	6	1,368	-71.503%
2026-02-04	9.5700	9.7800	8.9000	8.9000	-17.132%	46	1,369	-69.101%
2026-02-03	10.7400	10.7400	10.7400	10.7400	-12.541%	4	1,370	-74.395%
2026-02-02	11.8000	12.3000	11.2000	12.2800	-0.163%	19	1,372	-77.606%
2026-01-30	12.7000	12.7000	12.0000	12.3000	-13.986%	41	1,389	-77.642%
2026-01-29	14.0000	14.3000	12.0000	14.3000	+41.584%	178	1,410	-80.769%
2026-01-28	10.2000	10.9000	9.4000	10.1000	+1.000%	43	1,512	-72.772%
2026-01-27	10.0000	10.4000	9.3000	10.0000	-0.990%	30	1,535	-72.500%
2026-01-26	9.9800	10.1400	9.8000	10.1000	+5.759%	72	1,537	-72.772%
2026-01-23	8.7000	9.6000	8.7000	9.5500	+11.047%	1,110	1,535	-71.204%
2026-01-22	7.1000	8.6000	7.1000	8.6000	+28.358%	107	2,168	-68.023%
2026-01-21	6.2000	6.7000	6.2000	6.7000	+9.836%	36	2,187	-58.955%
2026-01-20	6.2000	6.7100	6.0000	6.1000	-14.085%	50	2,203	-54.918%
2026-01-16	7.2700	7.2700	7.0000	7.1000	+0.852%	20	2,193	-61.268%
2026-01-15	6.9000	7.1100	6.7000	7.0400	+5.075%	23	2,193	-60.938%
2026-01-14	7.0600	7.0600	6.6400	6.7000	-8.219%	39	2,192	-58.955%
2026-01-13	8.0000	8.0500	7.0000	7.3000	-12.260%	68	2,186	-62.329%
2026-01-12	8.5000	8.5700	8.3200	8.3200	-4.914%	8	2,167	-66.947%
2026-01-09	8.2000	8.7500	8.2000	8.7500	+5.422%	17	2,166	-68.571%
2026-01-08	8.3200	8.3300	8.3000	8.3000	-3.263%	10	2,166	-66.867%
2026-01-07	8.6400	8.6400	8.5800	8.5800	-2.500%	5	2,166	-67.949%
2026-01-06	9.2000	9.2000	8.8000	8.8000	+23.944%	13	2,164	-68.750%
2026-01-05	9.0000	9.5100	7.0000	7.1000	-21.978%	61	2,174	-61.268%
2026-01-02	9.2500	9.2500	8.6500	9.1000	-3.191%	7	2,175	-69.780%
2025-12-31	9.6800	9.7200	9.4000	9.4000	-6.000%	8	2,168	-70.745%
2025-12-30	9.8000	10.2000	9.8000	10.0000	+5.263%	8	2,168	-72.500%
2025-12-29	9.5000	9.5000	9.5000	9.5000	-2.062%	1	2,167	-71.053%
2025-12-26	10.0000	10.0000	9.7000	9.7000	-3.960%	30	2,166	-71.649%
2025-12-24	9.9000	10.1000	9.9000	10.1000	+2.020%	5	2,169	-72.772%
2025-12-23	10.2000	10.2000	9.7500	9.9000	+1.020%	23	2,169	-72.222%
2025-12-22	9.3500	10.0000	9.3500	9.8000	-2.000%	42	2,155	-71.939%
2025-12-19	9.5300	10.0000	9.5000	10.0000	+1.010%	37	2,165	-72.500%
2025-12-18	9.7000	10.0000	9.6000	9.9000	+7.609%	28	2,167	-72.222%
2025-12-17	9.4000	9.4000	9.2000	9.2000	-5.155%	23	2,173	-70.109%
2025-12-16	9.1000	9.9000	9.0000	9.7000	+6.593%	18	2,173	-71.649%
2025-12-15	8.9000	9.2400	8.6000	9.1000	+2.247%	26	2,173	-69.780%
2025-12-12	9.2700	9.3400	8.8600	8.9000	-5.319%	10	2,182	-69.101%
2025-12-11	8.8000	9.6000	8.8000	9.4000	-1.157%	13	2,183	-70.745%
2025-12-10	9.9700	10.1000	9.3500	9.5100	-5.279%	31	2,184	-71.083%
2025-12-09	10.0000	10.3200	10.0000	10.0400	-4.198%	48	2,163	-72.610%
2025-12-08	10.8000	11.2000	10.4800	10.4800	-5.072%	19	2,165	-73.760%
2025-12-05	10.8000	11.2000	10.6700	11.0400	+7.081%	22	2,170	-75.091%
2025-12-04	10.9000	11.0000	10.3100	10.3100	+12.065%	64	2,183	-73.327%
2025-12-03	9.4000	9.5000	9.2000	9.2000	-3.158%	15	2,218	-70.109%
2025-12-02	9.5000	9.9000	9.2000	9.5000	+1.713%	37	2,211	-71.053%
2025-12-01	10.3000	10.3000	9.3400	9.3400	-1.164%	13	2,198	-70.557%
2025-11-28	9.2000	9.5000	9.0000	9.4500	+5.000%	24	2,188	-70.899%
2025-11-26	8.9000	9.0600	8.7000	9.0000	+1.124%	38	2,199	-69.444%
2025-11-25	8.3000	8.9000	8.3000	8.9000	+16.340%	36	2,199	-69.101%
2025-11-24	8.4000	8.4000	7.2200	7.6500	+13.501%	47	2,197	-64.052%
2025-11-21	6.8700	7.1000	6.5000	6.7400	-0.148%	37	2,175	-59.199%
2025-11-20	7.4000	7.6000	6.5000	6.7500	+3.846%	62	2,159	-59.259%
2025-11-19	7.2000	7.2000	6.5000	6.5000	-18.750%	88	2,154	-57.692%
2025-11-18	7.0000	8.6000	6.7000	8.0000	+10.345%	30	2,086	-65.625%
2025-11-17	7.8000	8.1000	7.0000	7.2500	-7.051%	99	2,078	-62.069%
2025-11-14	7.5800	8.0600	7.0000	7.8000	-2.622%	58	2,046	-64.744%
2025-11-13	8.0000	8.2700	7.7600	8.0100	+0.125%	24	2,004	-65.668%
2025-11-12	8.7000	8.7000	7.9000	8.0000	-10.112%	69	1,990	-65.625%
2025-11-11	9.2000	9.2000	8.7000	8.9000	-6.316%	73	1,961	-69.101%
2025-11-10	9.1600	9.5000	9.1000	9.5000	+11.765%	53	1,924	-71.053%
2025-11-07	8.6000	8.7000	7.4000	8.5000	-1.163%	82	1,936	-67.647%
2025-11-06	9.2500	9.6000	8.5000	8.6000	-11.340%	313	1,876	-68.023%
2025-11-05	9.5000	10.3000	9.2200	9.7000	+5.435%	125	1,723	-71.649%
2025-11-04	9.5300	10.5000	9.2000	9.2000	-6.122%	121	1,614	-70.109%
2025-11-03	11.0000	11.7000	9.7000	9.8000	-7.808%	348	1,320	-71.939%
2025-10-31	11.8000	11.8000	10.4200	10.6300	-9.915%	1,366	1,320	-74.130%
2025-10-30	11.4000	13.3000	10.9000	11.8000	-31.395%	68	75	-76.695%
2025-10-24	17.2000	17.2000	17.2000	17.2000	+7.500%	10	11	-84.012%
2025-10-10	16.0000	16.0000	16.0000	16.0000	0.000%	1	1	-82.813%

.dark-mode .SGDMXH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SGDMXH{ color: #333333; background-color: white; border: 2px solid #333333; }METU20270115C30METU Jan 15 2027 30.00 Call (METU270115C00030000)option OPRA

METU20270115C30
METU Jan 15 2027 30.00 Call (METU270115C00030000)
option OPRA