Dark

METU20280121C20
METU Jan 21 2028 20.00 Call (METU280121C00020000)
option OPRA

EOD

Jul 27, 2026

9.12-1.935%(-0.18)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	9.5500	9.8000	9.0000	9.1200	-1.935%	33	2,127	0.000%
2026-07-23	10.0000	10.1000	9.3000	9.3000	-21.849%	10	2,126	-1.935%
2026-07-20	11.9000	11.9000	11.9000	11.9000	+3.478%	1	2,128	-23.361%
2026-07-17	11.9000	11.9500	11.5000	11.5000	-15.441%	308	2,127	-20.696%
2026-07-16	13.5000	13.6000	13.5000	13.6000	-3.683%	2	1,831	-32.941%
2026-07-15	13.6000	14.5000	13.6000	14.1200	+6.325%	49	1,833	-35.411%
2026-07-13	14.0000	14.0000	12.8800	13.2800	+0.530%	13	1,880	-31.325%
2026-07-10	12.7000	13.8000	12.7000	13.2100	+22.656%	151	1,883	-30.961%
2026-07-09	9.0000	10.7700	8.5000	10.7700	+7.700%	17	2,015	-15.320%
2026-07-07	9.6000	10.0000	9.2000	10.0000	+18.906%	19	2,024	-8.800%
2026-07-06	8.8500	8.8500	8.2000	8.4100	+1.325%	26	2,040	+8.442%
2026-07-02	8.7000	8.7000	7.5000	8.3000	-16.162%	51	2,031	+9.880%
2026-07-01	9.0300	10.6000	9.0300	9.9000	+39.831%	50	2,031	-7.879%
2026-06-30	6.8500	7.2000	6.8500	7.0800	-0.701%	7	2,039	+28.814%
2026-06-29	7.8000	7.8000	7.1300	7.1300	+1.857%	6	2,040	+27.910%
2026-06-26	6.9000	7.0200	6.7700	7.0000	+7.692%	15	2,038	+30.286%
2026-06-25	7.0000	7.2000	6.4500	6.5000	-10.959%	35	2,043	+40.308%
2026-06-24	7.6000	7.6000	7.0100	7.3000	0.000%	17	2,018	+24.932%
2026-06-23	7.7000	7.7100	7.2000	7.3000	-2.667%	282	2,009	+24.932%
2026-06-22	7.9800	7.9800	7.3200	7.5000	-6.250%	407	1,759	+21.600%
2026-06-18	8.3000	8.7000	7.5000	8.0000	+0.629%	10	1,302	+14.000%
2026-06-17	8.6000	9.0000	7.7500	7.9500	-13.587%	53	1,302	+14.717%
2026-06-16	8.9300	9.4000	8.9300	9.2000	+2.564%	7	1,302	-0.870%
2026-06-15	8.8000	9.2000	7.5000	8.9700	+19.600%	69	1,307	+1.672%
2026-06-12	7.9500	7.9500	7.5000	7.5000	-4.092%	32	1,278	+21.600%
2026-06-11	7.5000	8.1500	7.4800	7.8200	-9.175%	23	1,266	+16.624%
2026-06-10	8.8000	8.9000	8.0000	8.6100	-1.824%	9	1,246	+5.923%
2026-06-09	9.0000	9.0000	8.5000	8.7700	-1.461%	4	1,241	+3.991%
2026-06-08	8.5000	8.9500	8.5000	8.9000	-11.881%	22	1,239	+2.472%
2026-06-05	10.1000	10.5000	8.7000	10.1000	-8.182%	55	1,223	-9.703%
2026-06-04	10.5000	11.8500	10.5000	11.0000	+6.796%	29	1,228	-17.091%
2026-06-03	10.3000	10.3000	10.3000	10.3000	0.000%	1	1,254	-11.456%
2026-06-02	10.6000	10.6000	9.7400	10.3000	+5.641%	19	1,255	-11.456%
2026-06-01	11.0000	11.0000	9.7500	9.7500	-13.717%	106	1,242	-6.462%
2026-05-29	10.7000	11.3000	10.6000	11.3000	+2.727%	68	1,138	-19.292%
2026-05-28	11.0000	11.0000	11.0000	11.0000	-2.998%	1	1,078	-17.091%
2026-05-27	10.0900	11.3400	9.8000	11.3400	+11.176%	22	1,079	-19.577%
2026-05-26	10.1000	10.2000	10.1000	10.2000	+1.796%	16	1,082	-10.588%
2026-05-22	9.9300	10.0500	9.9300	10.0200	+0.200%	103	1,066	-8.982%
2026-05-21	9.2000	10.0000	9.2000	10.0000	+2.041%	47	963	-8.800%
2026-05-20	9.6600	9.8000	9.6600	9.8000	+2.083%	161	963	-6.939%
2026-05-19	9.9300	9.9300	9.6000	9.6000	-3.030%	2	771	-5.000%
2026-05-18	9.9900	10.0000	9.9000	9.9000	-5.714%	4	771	-7.879%
2026-05-14	10.4000	10.5000	10.4000	10.5000	+2.941%	6	771	-13.143%
2026-05-13	9.6800	10.2000	9.6800	10.2000	+7.368%	107	670	-10.588%
2026-05-12	9.4000	9.7000	9.4000	9.5000	-4.040%	4	670	-4.000%
2026-05-11	9.9600	10.4000	9.5000	9.9000	-6.604%	110	670	-7.879%
2026-05-07	10.5000	10.9200	10.5000	10.6000	-3.636%	8	560	-13.962%
2026-05-06	10.0000	11.0000	9.6000	11.0000	+12.245%	41	564	-17.091%
2026-05-05	11.0000	11.0000	9.8000	9.8000	-5.769%	8	539	-6.939%
2026-05-04	11.2000	11.2000	10.1000	10.4000	-0.952%	13	533	-12.308%
2026-05-01	10.8000	10.8000	10.5000	10.5000	-11.017%	6	520	-13.143%
2026-04-30	11.0200	11.8000	9.8000	11.8000	-20.805%	66	520	-22.712%
2026-04-28	14.9000	14.9000	14.9000	14.9000	-2.614%	1	455	-38.792%
2026-04-27	15.0000	15.5000	15.0000	15.3000	+7.368%	17	454	-40.392%
2026-04-24	14.2500	14.2500	14.2500	14.2500	+1.786%	10	443	-36.000%
2026-04-23	14.0000	14.0000	14.0000	14.0000	-6.667%	2	453	-34.857%
2026-04-22	15.0200	15.0200	14.6000	15.0000	-1.121%	14	453	-39.200%
2026-04-20	15.0000	15.1700	14.0000	15.1700	-0.850%	43	457	-39.881%
2026-04-16	14.5100	15.3000	14.5100	15.3000	+4.082%	9	416	-40.392%
2026-04-15	14.8000	14.8000	14.7000	14.7000	+3.230%	2	415	-37.959%
2026-04-14	11.1000	14.2400	11.1000	14.2400	+18.766%	7	415	-35.955%
2026-04-13	12.2000	12.2000	11.9900	11.9900	-2.362%	11	412	-23.937%
2026-04-10	12.3700	12.3700	11.5000	12.2800	+7.343%	4	401	-25.733%
2026-04-09	11.5000	12.4000	11.4400	11.4400	+1.239%	8	401	-20.280%
2026-04-08	10.0000	11.7500	10.0000	11.3000	+22.826%	14	407	-19.292%
2026-04-06	9.2000	9.2000	9.2000	9.2000	+3.955%	2	411	-0.870%
2026-04-02	7.5000	8.8500	7.5000	8.8500	-6.842%	2	409	+3.051%
2026-04-01	9.3000	9.8000	9.3000	9.5000	+11.765%	10	409	-4.000%
2026-03-31	7.6000	8.6000	7.6000	8.5000	+22.126%	12	407	+7.294%
2026-03-30	7.0000	7.2000	6.9000	6.9600	-1.972%	21	411	+31.034%
2026-03-27	7.9200	7.9200	6.5000	7.1000	-8.505%	19	414	+28.451%
2026-03-26	9.5700	9.5700	7.7000	7.7600	-26.095%	41	395	+17.526%
2026-03-24	10.5000	10.5000	10.5000	10.5000	-6.250%	1	354	-13.143%
2026-03-23	11.2000	11.2000	11.2000	11.2000	+10.345%	2	353	-18.571%
2026-03-20	10.1500	10.1500	10.1500	10.1500	-18.145%	1	351	-10.148%
2026-03-18	12.4000	12.4000	12.4000	12.4000	-0.879%	1	350	-26.452%
2026-03-17	12.5100	12.5100	12.5100	12.5100	-1.028%	1	350	-27.098%
2026-03-16	12.6400	12.6400	12.6400	12.6400	+7.119%	1	350	-27.848%
2026-03-13	12.0500	12.0500	11.8000	11.8000	-10.876%	2	349	-22.712%
2026-03-09	13.2000	13.2400	13.2000	13.2400	-2.504%	2	347	-31.118%
2026-02-23	13.5800	13.5800	13.5800	13.5800	-8.243%	1	347	-32.842%
2026-02-20	14.8000	14.8000	14.8000	14.8000	+9.630%	3	346	-38.378%
2026-02-13	13.5000	13.5000	13.5000	13.5000	-18.182%	3	346	-32.444%
2026-02-11	16.5000	16.5000	16.5000	16.5000	+0.856%	45	346	-44.727%
2026-02-09	15.2000	16.3600	15.2000	16.3600	+6.580%	33	301	-44.254%
2026-02-06	15.3500	15.3500	15.3500	15.3500	-13.277%	1	268	-40.586%
2026-02-03	18.7000	18.7000	17.7000	17.7000	-9.231%	115	267	-48.475%
2026-02-02	19.0000	19.5000	19.0000	19.5000	-6.475%	48	154	-53.231%
2026-01-30	21.1500	21.1500	20.8500	20.8500	-4.795%	37	144	-56.259%
2026-01-29	20.0000	22.0200	20.0000	21.9000	+51.034%	29	107	-58.356%
2026-01-22	14.5000	14.5000	14.5000	14.5000	+15.262%	1	84	-37.103%
2026-01-21	12.0000	12.5800	12.0000	12.5800	-6.468%	31	85	-27.504%
2026-01-16	13.4000	13.4500	13.4000	13.4500	+8.468%	3	85	-32.193%
2026-01-15	12.4000	12.4000	12.4000	12.4000	-4.615%	1	85	-26.452%
2026-01-14	13.2000	13.2000	12.8200	13.0000	-20.683%	10	86	-29.846%
2025-12-24	16.3900	16.3900	16.3900	16.3900	-1.856%	1	78	-44.356%
2025-12-23	16.7000	16.7000	16.7000	16.7000	+2.454%	10	78	-45.389%
2025-12-17	16.0000	16.4400	16.0000	16.3000	+1.305%	4	78	-44.049%
2025-12-11	16.0900	16.0900	16.0900	16.0900	-6.994%	2	74	-43.319%
2025-12-04	17.3000	17.3000	17.3000	17.3000	+15.333%	10	72	-47.283%
2025-11-26	15.8000	15.8000	15.0000	15.0000	-1.961%	5	57	-39.200%
2025-11-25	15.3000	15.3000	15.3000	15.3000	+13.333%	30	57	-40.392%
2025-11-24	13.5000	13.5000	13.5000	13.5000	+12.500%	2	27	-32.444%
2025-11-20	12.0000	12.0000	12.0000	12.0000	-4.762%	3	25	-24.000%
2025-11-17	13.2000	13.2000	12.6000	12.6000	-5.263%	2	25	-27.619%
2025-11-13	13.5000	13.5000	13.3000	13.3000	-13.072%	6	25	-31.429%
2025-11-10	15.3000	15.3000	15.3000	15.3000	+7.746%	10	20	-40.392%
2025-11-07	13.6000	14.2000	13.4600	14.2000	-12.346%	4	10	-35.775%
2025-11-05	16.2000	16.2000	16.2000	16.2000	+3.846%	2	6	-43.704%
2025-11-04	15.6000	15.6000	15.6000	15.6000	0.000%	4	4	-41.538%

.dark-mode .B0f5v1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B0f5v1{ color: #333333; background-color: white; border: 2px solid #333333; }METU20280121C20METU Jan 21 2028 20.00 Call (METU280121C00020000)option OPRA

METU20280121C20
METU Jan 21 2028 20.00 Call (METU280121C00020000)
option OPRA