Dark

METU20270115C40
METU Jan 15 2027 40.00 Call (METU270115C00040000)
option OPRA

EOD

Jul 28, 2026

1.45-3.333%(-0.05)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	1.4000	1.5000	1.3800	1.4500	-3.333%	23	1,220	0.000%
2026-07-27	1.5000	1.5000	1.5000	1.5000	-16.667%	1	1,225	-3.333%
2026-07-24	1.6900	1.8000	1.6000	1.8000	+5.882%	8	1,225	-19.444%
2026-07-23	1.8000	1.8000	1.7000	1.7000	-30.612%	15	1,225	-14.706%
2026-07-22	2.3000	2.4500	2.3000	2.4500	-14.035%	3	1,224	-40.816%
2026-07-21	3.1200	3.2000	2.8500	2.8500	+1.786%	3	1,223	-49.123%
2026-07-20	3.1000	3.1000	2.8000	2.8000	-6.667%	2	1,223	-48.214%
2026-07-17	3.2100	3.2100	2.6500	3.0000	-29.577%	75	1,222	-51.667%
2026-07-15	3.9500	4.5000	3.9500	4.2600	+15.135%	1,159	1,230	-65.962%
2026-07-14	3.4000	3.7000	3.4000	3.7000	+5.714%	13	1,518	-60.811%
2026-07-13	3.5000	3.5000	3.5000	3.5000	-10.486%	5	1,516	-58.571%
2026-07-10	3.6000	4.0100	3.5000	3.9100	+59.592%	144	1,516	-62.916%
2026-07-09	1.6500	2.5000	1.6500	2.4500	+22.500%	44	1,501	-40.816%
2026-07-07	1.7500	2.0000	1.7500	2.0000	+29.870%	6	1,485	-27.500%
2026-07-06	1.5400	1.5400	1.5200	1.5400	+10.000%	10	1,480	-5.844%
2026-07-02	1.4200	1.4800	1.4000	1.4000	-36.364%	9	1,471	+3.571%
2026-07-01	1.8000	2.2000	1.8000	2.2000	+109.524%	10	1,471	-34.091%
2026-06-30	1.1500	1.1500	1.0500	1.0500	+3.960%	27	1,469	+38.095%
2026-06-25	1.0000	1.0100	0.9200	1.0100	-15.833%	20	1,468	+43.564%
2026-06-23	1.1000	1.3200	1.1000	1.2000	-14.286%	256	1,462	+20.833%
2026-06-22	1.3700	1.4000	1.1700	1.4000	+7.692%	488	1,216	+3.571%
2026-06-18	1.6000	1.6000	1.3000	1.3000	-7.143%	2	744	+11.538%
2026-06-17	1.7000	1.7000	1.4000	1.4000	-23.913%	24	744	+3.571%
2026-06-15	1.8400	1.8400	1.8400	1.8400	+41.538%	5	744	-21.196%
2026-06-11	1.3600	1.7000	1.3000	1.3000	-27.778%	11	744	+11.538%
2026-06-09	2.0000	2.0000	1.8000	1.8000	+13.924%	32	743	-19.444%
2026-06-05	2.2000	2.2000	1.5800	1.5800	-39.924%	36	740	-8.228%
2026-06-04	2.8000	3.0000	2.6300	2.6300	+1.154%	28	740	-44.867%
2026-06-03	2.6000	2.6000	2.5000	2.6000	+26.214%	37	728	-44.231%
2026-06-02	2.0600	2.0600	2.0600	2.0600	-10.044%	5	727	-29.612%
2026-06-01	2.5100	2.5100	2.2700	2.2900	-8.400%	9	727	-36.681%
2026-05-29	2.5000	2.5000	2.5000	2.5000	-3.846%	1	719	-42.000%
2026-05-28	2.6000	2.6000	2.6000	2.6000	-7.143%	1	718	-44.231%
2026-05-27	2.5000	2.8000	2.4500	2.8000	+38.614%	28	717	-48.214%
2026-05-26	2.0200	2.0200	2.0200	2.0200	+1.000%	1	691	-28.218%
2026-05-22	1.9400	2.0000	1.9400	2.0000	+8.108%	101	691	-27.500%
2026-05-21	1.8000	1.8700	1.8000	1.8500	-2.632%	22	590	-21.622%
2026-05-18	2.0300	2.0300	1.9000	1.9000	-2.564%	257	590	-23.684%
2026-05-11	1.9600	2.0000	1.9200	1.9500	+7.143%	108	498	-25.641%
2026-05-05	2.2000	2.3200	1.8200	1.8200	-17.273%	29	496	-20.330%
2026-05-04	2.6500	2.6500	2.2000	2.2000	-16.981%	24	471	-34.091%
2026-05-01	2.6300	3.0000	2.3400	2.6500	+6.000%	7	478	-45.283%
2026-04-30	2.2000	2.5000	2.1700	2.5000	-43.311%	43	478	-42.000%
2026-04-29	4.3800	4.4100	4.3800	4.4100	+13.077%	104	476	-67.120%
2026-04-23	3.9000	3.9000	3.9000	3.9000	-11.765%	1	376	-62.821%
2026-04-21	4.7200	4.7200	4.4200	4.4200	-6.947%	3	375	-67.195%
2026-04-16	4.5200	4.7500	4.5200	4.7500	+3.261%	3	377	-69.474%
2026-04-15	4.6000	4.6000	4.6000	4.6000	+15.000%	9	377	-68.478%
2026-04-14	3.3800	4.1800	3.3800	4.0000	+36.986%	23	378	-63.750%
2026-04-13	2.9200	2.9200	2.9200	2.9200	-7.302%	1	383	-50.342%
2026-04-09	3.0000	3.2900	3.0000	3.1500	+13.718%	31	382	-53.968%
2026-04-08	2.2500	2.8500	2.2500	2.7700	+76.433%	30	378	-47.653%
2026-04-07	1.5700	1.5700	1.5700	1.5700	-14.208%	3	385	-7.643%
2026-04-06	1.8300	1.8300	1.8300	1.8300	+5.780%	1	388	-20.765%
2026-04-02	1.7300	1.7300	1.7300	1.7300	-13.500%	1	388	-16.185%
2026-04-01	2.1000	2.2000	2.0000	2.0000	+3.093%	22	388	-27.500%
2026-03-31	1.5300	1.9400	1.5300	1.9400	+29.333%	10	388	-25.258%
2026-03-30	1.3500	1.5000	1.2500	1.5000	+11.940%	62	389	-3.333%
2026-03-26	2.5000	2.5000	1.3400	1.3400	-44.628%	42	369	+8.209%
2026-03-25	2.5000	2.5000	2.4200	2.4200	-3.200%	2	403	-40.083%
2026-03-24	2.9500	2.9500	2.4000	2.5000	0.000%	10	402	-42.000%
2026-03-23	1.8400	2.5000	1.8400	2.5000	-3.846%	8	406	-42.000%
2026-03-20	2.6000	2.6000	2.5500	2.6000	-3.704%	18	406	-44.231%
2026-03-19	2.7000	2.7000	2.7000	2.7000	-10.000%	1	410	-46.296%
2026-03-18	3.1000	3.1000	3.0000	3.0000	-9.091%	17	410	-51.667%
2026-03-16	3.2000	3.5000	3.1700	3.3000	-5.714%	91	410	-56.061%
2026-03-13	3.3000	3.5000	3.2000	3.5000	-10.256%	31	356	-58.571%
2026-03-10	3.9000	3.9000	3.9000	3.9000	+1.299%	9	370	-62.821%
2026-03-09	3.8500	3.8500	3.8500	3.8500	-10.465%	2	361	-62.338%
2026-03-06	4.3000	4.3000	4.3000	4.3000	-14.000%	2	362	-66.279%
2026-03-04	5.0000	5.0000	5.0000	5.0000	-0.990%	1	362	-71.000%
2026-02-20	4.7000	5.0500	4.7000	5.0500	+14.773%	2	363	-71.287%
2026-02-18	4.2000	4.4000	4.2000	4.4000	-25.043%	2	364	-67.045%
2026-02-11	5.8700	5.8700	5.8700	5.8700	+8.704%	1	365	-75.298%
2026-02-09	6.0000	6.0000	5.4000	5.4000	+1.887%	3	365	-73.148%
2026-02-06	5.1000	5.3000	5.0000	5.3000	-12.397%	6	363	-72.642%
2026-02-05	5.8500	6.0500	5.8500	6.0500	+4.853%	3	365	-76.033%
2026-02-04	4.5000	5.7700	4.5000	5.7700	-13.881%	2	364	-74.870%
2026-02-03	8.0000	8.0000	6.7000	6.7000	-21.176%	11	365	-78.358%
2026-01-30	8.4700	8.5000	8.4700	8.5000	-10.526%	10	367	-82.941%
2026-01-29	9.4400	9.9000	8.2000	9.5000	+40.741%	113	367	-84.737%
2026-01-28	5.2000	6.7500	5.2000	6.7500	+0.746%	6	427	-78.519%
2026-01-27	6.5800	7.0000	6.5800	6.7000	-1.471%	19	431	-78.358%
2026-01-26	6.4000	6.8000	6.2000	6.8000	+8.626%	34	440	-78.676%
2026-01-23	5.7200	6.2600	5.7200	6.2600	+12.793%	35	450	-76.837%
2026-01-22	4.5000	5.5500	4.5000	5.5500	+35.366%	8	453	-73.874%
2026-01-21	3.9000	4.4000	3.7000	4.1000	+7.895%	22	452	-64.634%
2026-01-20	4.0000	4.5000	3.8000	3.8000	-17.391%	12	450	-61.842%
2026-01-14	4.5000	5.1500	4.4000	4.6000	-2.128%	14	448	-68.478%
2026-01-13	5.6000	5.6000	4.6800	4.7000	-14.855%	33	447	-69.149%
2026-01-12	5.8200	5.8200	5.4800	5.5200	+10.400%	6	430	-73.732%
2026-01-08	5.7000	5.7000	5.0000	5.0000	-18.033%	12	426	-71.000%
2026-01-07	6.0000	6.1000	5.7000	6.1000	+1.667%	19	416	-76.230%
2026-01-06	6.0000	6.0000	6.0000	6.0000	-3.226%	2	397	-75.833%
2026-01-05	6.2000	6.2000	6.2000	6.2000	-6.061%	4	399	-76.613%
2025-12-30	6.6000	6.6000	6.6000	6.6000	-5.714%	1	399	-78.030%
2025-12-26	7.0000	7.0000	7.0000	7.0000	-0.285%	2	399	-79.286%
2025-12-23	6.6200	7.0200	6.6200	7.0200	+5.090%	3	399	-79.345%
2025-12-22	6.6500	6.6800	6.3000	6.6800	-4.571%	15	401	-78.293%
2025-12-19	6.6200	7.0000	6.6200	7.0000	+7.692%	4	404	-79.286%
2025-12-18	7.0000	7.1300	6.5000	6.5000	+5.178%	9	405	-77.692%
2025-12-17	6.2000	6.2000	6.1800	6.1800	-1.905%	20	403	-76.537%
2025-12-15	6.0000	6.3000	6.0000	6.3000	0.000%	3	403	-76.984%
2025-12-12	6.3000	6.3000	6.3000	6.3000	-1.563%	1	401	-76.984%
2025-12-11	6.5000	6.5000	6.1000	6.4000	-7.246%	5	402	-77.344%
2025-12-10	6.4800	6.9000	6.4800	6.9000	-1.429%	54	399	-78.986%
2025-12-09	7.0000	7.2000	7.0000	7.0000	-9.091%	4	349	-79.286%
2025-12-08	7.6500	7.7000	7.6500	7.7000	-2.532%	33	347	-81.169%
2025-12-05	7.9000	7.9000	7.9000	7.9000	+7.191%	6	347	-81.646%
2025-12-04	7.4000	7.5000	6.9300	7.3700	+10.000%	19	347	-80.326%
2025-12-03	6.7000	6.7000	6.7000	6.7000	+3.077%	1	344	-78.358%
2025-12-02	6.9000	6.9000	6.5000	6.5000	0.000%	2	343	-77.692%
2025-12-01	6.5000	6.5000	6.5000	6.5000	-2.985%	1	342	-77.692%
2025-11-28	6.1500	6.7000	6.1500	6.7000	+3.077%	4	341	-78.358%
2025-11-26	6.4000	6.5000	6.2000	6.5000	+11.492%	6	334	-77.692%
2025-11-25	5.8300	5.8300	5.8300	5.8300	+15.905%	5	334	-75.129%
2025-11-24	4.9200	5.0300	4.9100	5.0300	+5.230%	35	329	-71.173%
2025-11-21	3.5000	4.7800	3.5000	4.7800	+6.222%	8	317	-69.665%
2025-11-20	5.4200	5.4200	4.5000	4.5000	-3.846%	9	315	-67.778%
2025-11-19	4.5000	4.9000	4.5000	4.6800	-8.055%	24	314	-69.017%
2025-11-18	4.4000	6.5000	4.4000	5.0900	-0.196%	16	309	-71.513%
2025-11-17	6.2000	6.2000	5.1000	5.1000	-5.556%	16	299	-71.569%
2025-11-14	5.0000	5.6000	4.6900	5.4000	-5.594%	26	289	-73.148%
2025-11-13	5.7200	5.7200	5.7200	5.7200	+3.249%	1	292	-74.650%
2025-11-12	7.0000	7.0000	5.5400	5.5400	-10.932%	4	292	-73.827%
2025-11-11	6.0500	6.2200	6.0500	6.2200	-5.327%	4	289	-76.688%
2025-11-10	6.6500	6.6500	6.4000	6.5700	+11.356%	9	285	-77.930%
2025-11-07	5.3000	6.3000	5.3000	5.9000	-1.667%	45	277	-75.424%
2025-11-06	6.9000	6.9000	6.0000	6.0000	-15.493%	55	234	-75.833%
2025-11-05	6.7000	7.1000	6.7000	7.1000	+9.231%	3	190	-79.577%
2025-11-04	7.0500	7.2000	6.5000	6.5000	-7.801%	27	187	-77.692%
2025-11-03	8.0000	8.3000	7.0500	7.0500	-8.083%	48	148	-79.433%
2025-10-31	8.4500	8.4500	7.6000	7.6700	-10.814%	71	148	-81.095%
2025-10-30	8.0000	9.3000	8.0000	8.6000	-32.813%	60	93	-83.140%
2025-10-29	14.5000	14.5000	12.8000	12.8000	-6.569%	4	43	-88.672%
2025-10-28	13.5000	13.7000	13.5000	13.7000	-2.143%	4	40	-89.416%
2025-10-27	14.0000	14.0000	14.0000	14.0000	+8.527%	1	39	-89.643%
2025-10-24	12.4000	12.9000	12.4000	12.9000	-0.769%	2	39	-88.760%
2025-10-23	13.0500	13.0500	13.0000	13.0000	+2.362%	7	38	-88.846%
2025-10-22	12.7000	12.7000	12.7000	12.7000	+14.414%	1	31	-88.583%
2025-10-16	12.2000	12.2000	11.1000	11.1000	0.000%	5	31	-86.937%
2025-10-14	11.1000	11.1000	11.1000	11.1000	-0.893%	5	26	-86.937%
2025-10-13	11.2000	11.2000	11.2000	11.2000	-2.609%	2	26	-87.054%
2025-10-10	12.5800	12.5800	11.5000	11.5000	-4.167%	4	28	-87.391%
2025-10-09	12.0000	12.0000	12.0000	12.0000	+1.695%	1	25	-87.917%
2025-10-08	12.0000	12.0000	11.6000	11.8000	+4.425%	18	26	-87.712%
2025-10-07	11.7300	11.7300	11.2000	11.3000	-2.334%	9	10	-87.168%
2025-10-06	11.5700	11.5700	11.5700	11.5700	0.000%	1	1	-87.468%

.dark-mode .ltYgQm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ltYgQm{ color: #333333; background-color: white; border: 2px solid #333333; }METU20270115C40METU Jan 15 2027 40.00 Call (METU270115C00040000)option OPRA

METU20270115C40
METU Jan 15 2027 40.00 Call (METU270115C00040000)
option OPRA