Dark

META20260116C330
META Jan 16 2026 330.00 Call (META260116C00330000)
option OPRA

EOD

Jun 18, 2025

376.00+1.173%(+4.36)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-18	376.00	376.00	376.00	376.00	+1.173%	38	1,875	0.000%
2025-06-12	370.47	373.41	368.68	371.64	-2.213%	4	1,875	+1.173%
2025-06-09	380.05	380.05	380.05	380.05	+4.272%	2	1,873	-1.066%
2025-06-04	360.95	364.48	360.95	364.48	+5.631%	3	1,874	+3.161%
2025-06-02	345.05	345.05	345.05	345.05	+1.785%	1	1,874	+8.970%
2025-05-14	339.00	339.00	339.00	339.00	+49.504%	5	1,873	+10.914%
2025-04-30	221.66	226.75	221.66	226.75	-5.481%	4	1,873	+65.821%
2025-04-29	240.10	240.10	239.90	239.90	-0.054%	2	1,873	+56.732%
2025-04-28	234.15	240.03	234.15	240.03	+4.361%	3	1,874	+56.647%
2025-04-25	224.81	230.00	224.81	230.00	+8.179%	12	1,875	+63.478%
2025-04-23	217.91	217.91	212.61	212.61	+14.031%	2	1,873	+76.850%
2025-04-22	180.74	186.45	180.74	186.45	+5.369%	6	1,873	+101.663%
2025-04-21	176.95	176.95	176.95	176.95	-8.292%	1	1,873	+112.489%
2025-04-17	192.80	192.95	192.80	192.95	+0.547%	2	1,872	+94.869%
2025-04-16	200.72	200.72	191.90	191.90	-13.826%	38	1,872	+95.935%
2025-04-15	222.69	222.69	222.69	222.69	+8.895%	1	1,873	+68.845%
2025-04-09	204.00	204.50	201.85	204.50	-2.387%	56	1,873	+83.863%
2025-04-07	184.30	209.50	184.30	209.50	+5.648%	52	1,880	+79.475%
2025-04-04	202.52	202.52	198.30	198.30	-14.526%	6	1,906	+89.612%
2025-04-03	232.00	232.00	232.00	232.00	-6.827%	1	1,904	+62.069%
2025-03-31	249.00	249.00	249.00	249.00	-6.303%	1	1,904	+51.004%
2025-03-18	266.67	266.67	265.75	265.75	-22.111%	2	1,905	+41.486%
2025-02-25	341.19	341.19	341.19	341.19	-17.277%	1	1,906	+10.203%
2025-02-18	412.45	412.45	412.45	412.45	+1.464%	1	1,906	-8.837%
2025-02-12	406.50	406.50	406.50	406.50	+4.124%	1	1,907	-7.503%
2025-02-05	395.98	396.60	389.00	390.40	+2.199%	12	1,907	-3.689%
2025-01-31	382.00	382.00	382.00	382.00	+6.344%	6	1,901	-1.571%
2025-01-29	359.21	359.21	359.21	359.21	-2.109%	1	1,901	+4.674%
2025-01-28	366.95	366.95	366.95	366.95	+16.116%	1	1,901	+2.466%
2025-01-22	316.02	316.02	316.02	316.02	+4.712%	3	1,901	+18.980%
2025-01-17	301.80	301.80	301.80	301.80	+7.786%	10	1,906	+24.586%
2025-01-14	280.00	280.00	280.00	280.00	-6.921%	1	1,906	+34.286%
2025-01-10	300.82	300.82	300.82	300.82	-0.259%	6	1,906	+24.992%
2025-01-08	300.95	301.60	300.95	301.60	+4.335%	2	1,910	+24.668%
2025-01-03	289.07	289.07	289.07	289.07	+1.428%	10	1,910	+30.072%
2025-01-02	282.41	285.00	282.41	285.00	+0.352%	9	1,905	+31.930%
2024-12-27	284.00	284.00	284.00	284.00	-4.313%	4	1,906	+32.394%
2024-12-24	296.80	296.80	296.80	296.80	+2.091%	5	1,906	+26.685%
2024-12-23	290.00	290.72	288.80	290.72	-2.213%	3	1,906	+29.334%
2024-12-19	297.30	297.30	297.30	297.30	-5.499%	2	1,906	+26.472%
2024-12-16	314.57	314.60	314.57	314.60	-1.574%	7	1,907	+19.517%
2024-12-12	319.63	319.63	319.63	319.63	+6.398%	1	1,907	+17.636%
2024-12-04	306.00	306.00	300.41	300.41	+3.991%	3	1,907	+25.162%
2024-12-03	286.40	288.88	286.40	288.88	+7.590%	3	1,908	+30.158%
2024-11-29	268.50	268.50	268.50	268.50	+2.146%	2	1,908	+40.037%
2024-11-25	260.38	262.86	260.38	262.86	+5.685%	11	1,908	+43.042%
2024-11-19	246.87	248.72	246.78	248.72	+1.560%	4	1,908	+51.174%
2024-11-18	244.90	244.90	244.90	244.90	-1.647%	1	1,906	+53.532%
2024-11-15	248.00	249.00	248.00	249.00	-7.435%	6	1,907	+51.004%
2024-11-14	269.00	269.00	269.00	269.00	-4.596%	1	1,907	+39.777%
2024-11-12	281.96	281.96	281.96	281.96	+1.242%	4	1,907	+33.352%
2024-11-07	278.50	278.50	278.50	278.50	-2.085%	2	1,911	+35.009%
2024-10-29	282.15	284.43	281.92	284.43	+9.607%	20	1,909	+32.194%
2024-10-24	259.60	259.60	259.50	259.50	-0.361%	2	1,900	+44.894%
2024-10-23	260.44	260.44	260.44	260.44	-4.810%	1	1,899	+44.371%
2024-10-22	273.65	273.65	273.60	273.60	+1.937%	2	1,898	+37.427%
2024-10-21	268.55	268.66	268.30	268.40	-2.169%	68	1,897	+40.089%
2024-10-18	274.30	274.45	274.30	274.35	+1.480%	8	1,922	+37.051%
2024-10-16	270.35	270.35	270.35	270.35	-4.250%	1	1,924	+39.079%
2024-10-15	282.10	282.35	282.10	282.35	-2.638%	2	1,923	+33.168%
2024-10-14	289.75	290.00	289.75	290.00	+1.880%	2	1,922	+29.655%
2024-10-08	284.65	284.75	284.60	284.65	+0.997%	4	1,921	+32.092%
2024-10-07	281.84	281.84	281.84	281.84	+2.079%	1	1,920	+33.409%
2024-10-03	273.00	276.35	273.00	276.10	+3.992%	22	1,920	+36.183%
2024-09-30	268.45	268.45	265.50	265.50	+0.435%	3	1,919	+41.620%
2024-09-27	264.35	264.35	264.35	264.35	+1.665%	4	1,919	+42.236%
2024-09-26	260.02	260.02	260.02	260.02	-3.846%	1	1,918	+44.604%
2024-09-25	270.42	270.42	270.42	270.42	+4.571%	10	1,917	+39.043%
2024-09-24	258.60	258.60	258.60	258.60	-2.327%	1	1,917	+45.398%
2024-09-23	266.00	266.05	264.76	264.76	+3.402%	8	1,917	+42.015%
2024-09-19	253.30	256.10	253.30	256.05	+20.733%	3	1,914	+46.846%
2024-09-11	212.00	212.08	212.00	212.08	+1.888%	2	1,912	+77.292%
2024-09-10	208.35	208.35	208.05	208.15	-13.931%	4	1,911	+80.639%
2024-08-21	234.44	241.84	234.44	241.84	+0.120%	7	1,910	+55.475%
2024-08-15	241.55	241.55	241.55	241.55	+14.100%	1	1,907	+55.661%
2024-08-08	211.70	211.70	211.70	211.70	+5.734%	1	1,907	+77.610%
2024-08-07	216.55	216.55	200.22	200.22	-5.064%	6	1,908	+87.793%
2024-08-06	211.10	211.10	210.90	210.90	+16.564%	2	1,909	+78.284%
2024-08-05	173.90	180.93	173.90	180.93	-6.641%	2	1,909	+107.815%
2024-08-02	191.50	193.80	191.50	193.80	-3.788%	6	1,911	+94.014%
2024-08-01	229.00	229.00	201.37	201.43	+12.846%	29	1,910	+86.665%
2024-07-26	178.50	178.50	178.50	178.50	+6.854%	16	1,885	+110.644%
2024-07-25	167.05	167.05	167.05	167.05	-7.241%	2	1,877	+125.082%
2024-07-24	180.09	180.09	180.09	180.09	-4.558%	1	1,877	+108.784%
2024-07-19	188.69	188.69	188.69	188.69	+3.194%	1	1,877	+99.269%
2024-07-17	182.85	182.85	182.85	182.85	-13.925%	1	1,878	+105.633%
2024-07-15	212.43	212.43	212.43	212.43	-3.000%	23	1,877	+76.999%
2024-06-25	219.00	219.00	219.00	219.00	+2.938%	1	1,854	+71.689%
2024-06-20	212.75	212.75	212.75	212.75	-1.276%	1	1,854	+76.733%
2024-06-13	215.40	215.50	215.40	215.50	+7.267%	2	1,854	+74.478%
2024-06-05	202.67	202.67	200.83	200.90	+4.597%	3	1,853	+87.158%
2024-06-04	192.06	192.07	191.81	192.07	+1.597%	6	1,854	+95.762%
2024-06-03	189.05	189.05	189.05	189.05	-0.500%	3	1,854	+98.889%
2024-05-24	190.00	190.00	190.00	190.00	+8.028%	4	1,852	+97.895%
2024-05-06	175.90	175.90	175.86	175.88	+2.345%	5	1,852	+113.782%
2024-05-03	170.75	171.85	170.75	171.85	+8.745%	4	1,851	+118.795%
2024-05-01	158.03	158.03	158.03	158.03	+0.804%	1	1,852	+137.930%
2024-04-29	156.77	156.77	156.77	156.77	-4.988%	1	1,852	+139.842%
2024-04-26	162.83	165.00	162.83	165.00	+1.208%	8	1,852	+127.879%
2024-04-25	143.55	163.03	143.55	163.03	-22.753%	7	1,851	+130.632%
2024-04-24	217.00	217.00	211.05	211.05	+5.959%	2	1,850	+78.157%
2024-04-19	201.00	201.00	199.18	199.18	-12.042%	6	1,849	+88.774%
2024-04-12	226.45	226.45	226.45	226.45	-0.680%	6	1,848	+66.041%
2024-04-09	228.00	228.00	228.00	228.00	-3.431%	1	1,849	+64.912%
2024-04-08	236.10	236.10	236.10	236.10	+14.329%	1	1,850	+59.255%
2024-03-19	206.51	206.51	206.51	206.51	-1.919%	1	1,850	+82.074%
2024-03-18	210.55	210.55	210.55	210.55	+0.766%	1	1,850	+78.580%
2024-03-12	208.95	208.95	208.95	208.95	-8.154%	1	1,851	+79.947%
2024-03-07	223.90	227.50	223.90	227.50	+8.592%	2	1,851	+65.275%
2024-03-05	209.90	209.90	209.50	209.50	-4.338%	2	1,852	+79.475%
2024-03-01	214.03	219.00	214.03	219.00	+7.490%	6	1,852	+71.689%
2024-02-27	203.74	203.74	203.74	203.74	-0.132%	1	1,850	+84.549%
2024-02-23	204.00	204.01	204.00	204.01	-0.826%	28	1,850	+84.305%
2024-02-22	205.71	205.71	205.71	205.71	+11.261%	1	1,850	+82.782%
2024-02-21	184.89	184.89	184.89	184.89	-4.558%	3	1,849	+103.364%
2024-02-16	193.65	193.72	193.62	193.72	+3.721%	10	1,849	+94.095%
2024-02-12	195.00	195.00	186.77	186.77	-0.016%	51	1,849	+101.317%
2024-02-09	186.80	186.80	186.80	186.80	+1.412%	9	1,799	+101.285%
2024-02-08	184.20	184.20	184.20	184.20	-0.146%	1	1,799	+104.126%
2024-02-07	184.47	184.47	184.47	184.47	+2.341%	2	1,800	+103.827%
2024-02-06	180.25	180.25	180.25	180.25	-0.387%	1	1,800	+108.599%
2024-02-05	182.40	182.40	180.95	180.95	-5.187%	3	1,800	+107.792%
2024-02-02	175.00	195.50	175.00	190.85	+50.560%	11	1,803	+97.013%
2024-02-01	130.15	130.15	126.76	126.76	-3.700%	4	1,806	+196.624%
2024-01-30	133.00	133.00	131.63	131.63	+2.780%	3	1,809	+185.649%
2024-01-26	128.07	128.07	128.07	128.07	+7.261%	5	1,809	+193.589%
2024-01-23	122.60	122.60	119.40	119.40	+1.307%	19	1,809	+214.908%
2024-01-22	120.22	120.22	117.86	117.86	-1.290%	15	1,823	+219.023%
2024-01-19	119.40	119.40	119.40	119.40	+12.218%	16	1,822	+214.908%
2024-01-17	106.40	106.40	106.40	106.40	-2.349%	2	1,814	+253.383%
2024-01-16	108.09	108.96	108.09	108.96	-3.267%	3	1,814	+245.081%
2024-01-12	111.60	112.64	111.60	112.64	+3.988%	4	1,819	+233.807%
2024-01-11	104.65	108.32	104.65	108.32	+1.139%	8	1,819	+247.120%
2024-01-10	106.86	107.35	106.86	107.10	+5.935%	3	1,817	+251.074%
2024-01-09	101.36	101.36	101.10	101.10	+1.232%	2	1,819	+271.909%
2024-01-08	99.87	99.87	99.87	99.87	+3.999%	4	1,819	+276.489%
2024-01-05	96.00	96.03	96.00	96.03	+2.160%	2	1,819	+291.544%
2024-01-04	94.00	94.00	94.00	94.00	+2.174%	5	1,818	+300.000%
2024-01-03	91.70	92.23	91.70	92.00	-0.969%	32	1,823	+308.696%
2024-01-02	88.95	92.90	88.95	92.90	-5.934%	11	1,822	+304.736%
2023-12-29	98.81	98.81	98.76	98.76	-3.366%	5	1,816	+280.721%
2023-12-28	103.50	104.26	102.20	102.20	+3.284%	5	1,816	+267.906%
2023-12-22	99.05	99.18	98.86	98.95	+1.779%	5	1,818	+279.990%
2023-12-21	96.59	97.22	96.59	97.22	-1.199%	4	1,818	+286.752%
2023-12-20	99.25	99.25	98.00	98.40	+1.433%	18	1,819	+282.114%
2023-12-19	93.70	97.01	93.70	97.01	+4.649%	4	1,824	+287.589%
2023-12-18	90.10	92.70	90.10	92.70	+8.168%	2	1,826	+305.609%
2023-12-15	85.50	85.70	85.50	85.70	+1.480%	3	1,828	+338.740%
2023-12-14	83.20	84.45	81.85	84.45	-1.343%	23	1,828	+345.234%
2023-12-13	89.00	89.00	85.60	85.60	-1.269%	4	1,828	+339.252%
2023-12-12	82.85	86.70	82.85	86.70	+7.555%	59	1,831	+333.679%
2023-12-11	82.10	82.10	79.00	80.61	-5.939%	3	1,788	+366.443%
2023-12-08	81.90	85.70	81.90	85.70	+14.496%	8	1,788	+338.740%
2023-12-07	74.85	74.85	74.85	74.85	-2.666%	3	1,788	+402.338%
2023-12-06	77.00	77.00	76.90	76.90	-1.157%	13	1,788	+388.947%
2023-12-05	77.80	77.80	77.80	77.80	+1.966%	1	1,787	+383.290%
2023-12-04	75.70	76.30	75.70	76.30	-3.722%	2	1,788	+392.792%
2023-12-01	78.72	80.30	78.72	79.25	-2.040%	4	1,790	+374.448%
2023-11-30	83.95	84.20	79.16	80.90	-5.656%	1,031	1,791	+364.771%
2023-11-29	85.75	85.75	85.75	85.75	-3.206%	1	851	+338.484%
2023-11-28	88.59	88.59	88.59	88.59	-0.461%	3	850	+324.427%
2023-11-27	89.00	89.00	89.00	89.00	-3.208%	5	850	+322.472%
2023-11-24	91.95	91.95	91.95	91.95	-1.679%	1	850	+308.918%
2023-11-22	92.07	93.52	92.07	93.52	+2.152%	12	851	+302.053%
2023-11-21	91.00	91.63	91.00	91.55	-1.304%	7	851	+310.705%
2023-11-20	89.88	92.76	89.88	92.76	+3.067%	5	846	+305.347%
2023-11-17	90.00	90.00	90.00	90.00	-0.166%	1	845	+317.778%
2023-11-16	85.50	90.15	85.50	90.15	+0.749%	4	845	+317.083%
2023-11-15	91.65	92.90	89.29	89.48	-1.302%	26	843	+320.206%
2023-11-14	92.50	92.50	90.66	90.66	+2.325%	31	837	+314.736%
2023-11-13	88.74	89.32	88.60	88.60	+2.606%	14	806	+324.379%
2023-11-10	86.35	86.35	86.35	86.35	+3.724%	2	797	+335.437%
2023-11-09	83.25	83.25	83.25	83.25	+2.981%	1	797	+351.652%
2023-11-08	80.85	80.85	80.84	80.84	+1.686%	2	798	+365.116%
2023-11-06	79.75	79.75	79.50	79.50	+1.884%	4	797	+372.956%
2023-11-03	78.95	78.95	78.03	78.03	+0.438%	4	794	+381.866%
2023-11-02	77.05	77.90	77.05	77.69	-1.019%	48	794	+383.975%
2023-11-01	73.80	78.49	73.80	78.49	+9.623%	8	782	+379.042%
2023-10-31	71.00	71.60	71.00	71.60	-2.849%	2	784	+425.140%
2023-10-30	74.45	74.50	73.50	73.70	+5.663%	68	783	+410.176%
2023-10-27	69.85	69.85	67.65	69.75	+6.602%	5	760	+439.068%
2023-10-26	67.90	67.90	61.05	65.43	-11.545%	40	760	+474.660%
2023-10-25	76.00	76.00	73.97	73.97	-8.566%	17	726	+408.314%
2023-10-20	80.05	81.25	80.05	80.90	-0.590%	3	720	+364.771%
2023-10-19	81.38	81.38	81.38	81.38	-5.646%	2	718	+362.030%
2023-10-18	86.05	87.70	86.05	86.25	-2.762%	4	718	+335.942%
2023-10-17	87.40	89.05	87.40	88.70	+4.476%	164	717	+323.901%
2023-10-16	85.25	85.25	84.80	84.90	-1.440%	183	622	+342.874%
2023-10-13	86.31	86.31	86.14	86.14	-4.607%	2	522	+336.499%
2023-10-12	91.20	91.81	90.00	90.30	-0.987%	16	520	+316.390%
2023-10-11	91.20	91.20	91.20	91.20	+6.480%	1	511	+312.281%
2023-10-09	81.44	85.95	81.44	85.65	+13.594%	5	511	+338.996%
2023-10-06	75.54	75.65	75.40	75.40	-3.085%	17	510	+398.674%
2023-10-05	76.50	77.80	76.50	77.80	+1.000%	7	505	+383.290%
2023-10-03	77.03	77.03	77.03	77.03	+1.289%	1	504	+388.122%
2023-10-02	76.45	77.54	75.90	76.05	+4.178%	403	503	+394.412%
2023-09-29	78.36	79.60	73.00	73.00	-4.575%	103	304	+415.068%
2023-09-28	72.85	76.50	72.85	76.50	+9.756%	7	204	+391.503%
2023-09-27	74.05	74.20	69.70	69.70	-4.716%	14	203	+439.455%
2023-09-26	72.55	74.00	72.25	73.15	+0.481%	288	203	+414.012%
2023-09-25	72.80	72.80	72.80	72.80	+2.391%	1	2	+416.484%
2023-09-21	71.00	71.10	71.00	71.10	-3.997%	46	1	+428.833%
2023-09-19	74.06	74.06	74.06	74.06	0.000%	1	1	+407.696%