Dark

META20270115C1010
META Jan 15 2027 1010.00 Call (META270115C01010000)
option OPRA

EOD

Sep 17, 2026

4.80-11.927%(-0.65)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.8000	4.8000	4.8000	4.8000	-11.927%	66	449	0.000%
2026-09-16	5.1700	5.4500	5.1700	5.4500	+21.111%	165	479	-11.927%
2026-09-14	4.5000	4.5000	4.5000	4.5000	+7.143%	66	436	+6.667%
2026-09-11	4.3500	4.3500	4.2000	4.2000	-3.226%	3	370	+14.286%
2026-09-10	4.3400	4.3400	4.3400	4.3400	-9.583%	20	367	+10.599%
2026-09-09	4.8000	4.8000	4.8000	4.8000	+133.010%	20	379	0.000%
2026-09-04	2.0600	2.0600	2.0600	2.0600	-6.364%	2	359	+133.010%
2026-09-03	2.6200	2.6200	2.2000	2.2000	+15.183%	10	359	+118.182%
2026-08-28	2.1000	2.2500	1.9100	1.9100	-15.487%	14	357	+151.309%
2026-08-26	2.2600	2.2600	2.2600	2.2600	+26.966%	4	357	+112.389%
2026-08-21	1.8100	1.8100	1.7500	1.7800	-1.657%	13	355	+169.663%
2026-08-20	1.6700	1.8100	1.6700	1.8100	+3.429%	11	364	+165.193%
2026-08-19	1.7500	1.7500	1.7500	1.7500	0.000%	2	365	+174.286%
2026-08-18	1.7500	1.7500	1.7400	1.7500	-25.214%	24	365	+174.286%
2026-08-17	2.3400	2.3400	2.3400	2.3400	-20.137%	1	341	+105.128%
2026-08-12	2.8200	2.9300	2.8200	2.9300	-16.286%	4	340	+63.823%
2026-08-11	3.5000	3.5000	3.5000	3.5000	-6.667%	2	344	+37.143%
2026-08-10	3.7500	3.7500	3.7500	3.7500	-6.948%	1	343	+28.000%
2026-08-06	4.0000	4.0300	4.0000	4.0300	+12.256%	24	343	+19.107%
2026-08-05	3.6000	3.6000	3.5900	3.5900	-15.529%	40	360	+33.705%
2026-08-03	4.0000	4.2500	4.0000	4.2500	+77.083%	4	380	+12.941%
2026-07-30	2.0200	2.4600	2.0200	2.4000	-42.584%	33	380	+100.000%
2026-07-29	4.1800	4.1800	4.1800	4.1800	-29.153%	15	398	+14.833%
2026-07-27	5.9000	5.9000	5.9000	5.9000	-7.087%	7	391	-18.644%
2026-07-24	6.3500	6.3500	6.3500	6.3500	-45.494%	2	384	-24.409%
2026-07-21	11.6500	11.6500	11.6500	11.6500	-12.075%	1	384	-58.798%
2026-07-17	12.8300	13.2500	12.1200	13.2500	-26.184%	12	384	-63.774%
2026-07-16	18.7000	18.7000	17.9500	17.9500	-6.266%	29	383	-73.259%
2026-07-15	17.6500	20.2000	17.6500	19.1500	+21.203%	38	375	-74.935%
2026-07-14	15.9500	16.1000	15.1000	15.8000	-1.558%	26	386	-69.620%
2026-07-13	18.1700	18.1700	16.0500	16.0500	-9.065%	2	372	-70.093%
2026-07-10	16.2400	18.7000	16.2400	17.6500	+173.643%	179	374	-72.805%
2026-07-09	6.4500	6.4500	6.4500	6.4500	-22.476%	31	460	-25.581%
2026-07-07	6.4000	8.3200	6.4000	8.3200	+26.061%	17	430	-42.308%
2026-07-06	6.6000	6.6000	6.6000	6.6000	-21.986%	1	415	-27.273%
2026-07-01	8.3100	8.4700	8.3100	8.4600	+116.923%	10	415	-43.262%
2026-06-30	3.7500	3.9000	3.7500	3.9000	-7.143%	40	415	+23.077%
2026-06-29	4.2000	4.2000	4.2000	4.2000	+11.406%	21	435	+14.286%
2026-06-26	3.7700	3.7700	3.7700	3.7700	-6.914%	1	433	+27.321%
2026-06-25	4.0500	4.0500	4.0500	4.0500	-9.193%	25	433	+18.519%
2026-06-24	4.4600	4.4600	4.4600	4.4600	+0.225%	10	433	+7.623%
2026-06-23	5.0000	5.0000	4.4500	4.4500	-8.247%	11	438	+7.865%
2026-06-22	5.0000	5.0000	4.8500	4.8500	-13.701%	26	439	-1.031%
2026-06-18	5.6200	5.6200	5.6200	5.6200	-1.748%	1	412	-14.591%
2026-06-17	5.7100	5.7200	5.7100	5.7200	-15.134%	3	412	-16.084%
2026-06-16	6.8000	6.8000	6.7400	6.7400	-5.070%	13	412	-28.783%
2026-06-15	7.1000	7.1000	7.1000	7.1000	+28.159%	2	413	-32.394%
2026-06-12	5.5400	5.5400	5.5400	5.5400	+10.800%	1	411	-13.357%
2026-06-11	5.1000	5.2000	5.0000	5.0000	-22.720%	44	411	-4.000%
2026-06-09	7.1300	7.1300	6.4700	6.4700	-19.827%	4	391	-25.811%
2026-06-05	9.5100	9.5100	8.0700	8.0700	-23.868%	2	391	-40.520%
2026-06-03	10.1500	10.6000	10.1500	10.6000	+18.436%	3	390	-54.717%
2026-06-02	8.9500	9.0500	8.9500	8.9500	-0.556%	21	391	-46.369%
2026-06-01	9.0000	9.0000	9.0000	9.0000	-5.263%	1	381	-46.667%
2026-05-29	8.5000	9.5000	8.5000	9.5000	+3.825%	7	381	-49.474%
2026-05-28	9.8000	9.8000	9.1500	9.1500	-5.670%	2	378	-47.541%
2026-05-27	9.7000	9.7000	9.7000	9.7000	+52.516%	1	379	-50.515%
2026-05-20	6.4400	6.4500	6.2900	6.3600	-8.489%	40	379	-24.528%
2026-05-18	6.9500	6.9500	6.9500	6.9500	-8.190%	1	379	-30.935%
2026-05-14	8.1000	8.1000	7.4600	7.5700	+3.699%	48	379	-36.592%
2026-05-13	7.3000	7.3000	7.3000	7.3000	+25.430%	1	379	-34.247%
2026-05-12	5.8600	5.9000	5.7500	5.8200	-2.020%	80	379	-17.526%
2026-05-11	5.8900	5.9400	5.8800	5.9400	-14.532%	40	379	-19.192%
2026-05-07	7.5900	7.5900	6.9500	6.9500	+1.906%	59	379	-30.935%
2026-05-06	7.4000	7.4000	6.7800	6.8200	+17.384%	41	367	-29.619%
2026-05-05	5.8800	5.8800	5.8000	5.8100	-15.552%	42	367	-17.384%
2026-05-04	6.9600	6.9600	6.8800	6.8800	-5.365%	3	367	-30.233%
2026-05-01	7.5200	7.5200	7.1100	7.2700	-9.125%	60	386	-33.975%
2026-04-30	6.8000	8.0000	6.8000	8.0000	-44.828%	16	386	-40.000%
2026-04-29	14.5000	14.5000	14.3700	14.5000	-0.344%	3	384	-66.897%
2026-04-28	14.5500	14.5500	14.5500	14.5500	-4.902%	1	384	-67.010%
2026-04-27	14.9500	15.7000	14.9500	15.3000	+1.190%	14	384	-68.627%
2026-04-24	15.5000	15.5000	15.1200	15.1200	+3.208%	2	381	-68.254%
2026-04-22	14.6500	14.6500	14.6500	14.6500	-13.416%	1	381	-67.235%
2026-04-17	16.9200	16.9200	16.9200	16.9200	+13.102%	1	381	-71.631%
2026-04-16	14.8400	14.9600	14.8400	14.9600	+1.977%	6	382	-67.914%
2026-04-15	14.6700	14.6700	14.6700	14.6700	+8.667%	1	382	-67.280%
2026-04-14	13.3300	13.5000	13.3300	13.5000	+54.994%	2	382	-64.444%
2026-04-13	8.6000	8.7100	8.6000	8.7100	-11.574%	3	380	-44.891%
2026-04-10	9.9200	9.9200	9.8500	9.8500	-3.147%	2	379	-51.269%
2026-04-09	9.7000	10.1700	9.7000	10.1700	+113.208%	2	378	-52.802%
2026-04-07	4.8400	4.8400	4.6000	4.7700	-2.851%	32	377	+0.629%
2026-03-31	4.9000	4.9100	4.9000	4.9100	+36.769%	10	377	-2.240%
2026-03-27	4.2100	4.2100	3.5500	3.5900	-23.617%	28	377	+33.705%
2026-03-26	5.8100	5.8100	4.7000	4.7000	-32.374%	17	372	+2.128%
2026-03-23	6.9500	6.9500	6.9500	6.9500	+0.725%	17	369	-30.935%
2026-03-20	7.0000	7.0000	6.6500	6.9000	-1.429%	33	352	-30.435%
2026-03-19	7.6800	7.6800	7.0000	7.0000	-8.854%	31	380	-31.429%
2026-03-18	7.6800	7.6800	7.6800	7.6800	-14.667%	2	350	-37.500%
2026-03-16	9.4500	9.4500	9.0000	9.0000	+2.857%	21	350	-46.667%
2026-03-13	9.7800	9.7800	8.7200	8.7500	-19.725%	40	330	-45.143%
2026-03-09	10.6500	10.9000	10.5500	10.9000	-11.020%	7	331	-55.963%
2026-03-06	12.0000	12.2500	12.0000	12.2500	-20.195%	2	345	-60.816%
2026-03-04	14.0000	15.3500	14.0000	15.3500	+11.393%	4	344	-68.730%
2026-03-03	12.3900	13.7800	12.3900	13.7800	+1.697%	5	345	-65.167%
2026-03-02	13.5500	13.5500	13.5500	13.5500	+1.498%	1	341	-64.576%
2026-02-27	12.9000	13.5500	12.9000	13.3500	-2.909%	24	341	-64.045%
2026-02-25	14.0000	14.1500	13.7500	13.7500	+10.000%	3	358	-65.091%
2026-02-23	12.5000	12.5000	12.5000	12.5000	-14.908%	1	358	-61.600%
2026-02-20	14.2500	15.2000	14.2500	14.6900	+10.037%	27	357	-67.325%
2026-02-18	13.3500	13.3500	13.3500	13.3500	+0.983%	1	356	-64.045%
2026-02-17	13.3500	13.3500	13.2200	13.2200	-12.797%	9	355	-63.691%
2026-02-13	14.9700	15.1600	14.9700	15.1600	-20.753%	6	355	-68.338%
2026-02-10	19.1300	19.1300	19.1300	19.1300	-5.624%	3	355	-74.909%
2026-02-09	20.2700	20.2700	20.2700	20.2700	+2.116%	1	355	-76.320%
2026-02-05	19.1000	19.8500	19.1000	19.8500	+6.720%	5	355	-75.819%
2026-02-04	19.8900	19.8900	18.6000	18.6000	-17.333%	8	355	-74.194%
2026-02-03	22.5000	22.5000	22.5000	22.5000	-8.163%	1	353	-78.667%
2026-02-02	24.5300	25.1400	24.0000	24.5000	-9.594%	50	353	-80.408%
2026-01-30	27.1000	27.1000	27.1000	27.1000	-18.862%	20	398	-82.288%
2026-01-29	33.8900	33.8900	27.7500	33.4000	+45.217%	55	418	-85.629%
2026-01-28	24.0000	24.0000	23.0000	23.0000	-2.335%	7	409	-79.130%
2026-01-27	24.2500	24.3400	23.5500	23.5500	-5.611%	6	405	-79.618%
2026-01-26	24.3000	25.0000	24.3000	24.9500	+9.430%	3	404	-80.762%
2026-01-23	22.1900	22.8000	22.1900	22.8000	+29.619%	6	404	-78.947%
2026-01-22	17.5900	17.5900	17.5900	17.5900	+44.774%	1	399	-72.712%
2026-01-20	12.1500	12.4000	12.1500	12.1500	-12.716%	8	399	-60.494%
2026-01-15	13.6100	14.1900	13.6100	13.9200	+0.505%	10	397	-65.517%
2026-01-14	14.3200	14.3200	13.8400	13.8500	-10.356%	5	387	-65.343%
2026-01-13	16.1800	16.1800	15.1800	15.4500	-13.783%	5	383	-68.932%
2026-01-12	17.9200	17.9200	17.9200	17.9200	-2.343%	1	382	-73.214%
2026-01-09	18.4700	18.4700	18.3500	18.3500	+6.131%	6	381	-73.842%
2026-01-08	17.3100	17.3100	17.2900	17.2900	-10.368%	2	375	-72.238%
2026-01-02	18.6500	19.2900	18.6500	19.2900	-12.118%	13	373	-75.117%
2025-12-30	21.9500	21.9500	21.9500	21.9500	-2.444%	1	368	-78.132%
2025-12-22	22.5000	22.5000	22.5000	22.5000	-3.846%	1	368	-78.667%
2025-12-19	24.0000	24.8500	23.4000	23.4000	-8.522%	6	368	-79.487%
2025-12-18	24.5000	25.5800	24.5000	25.5800	+4.280%	2	367	-81.235%
2025-12-17	24.5300	24.5300	24.5300	24.5300	+0.327%	1	367	-80.432%
2025-12-16	22.6000	24.4500	22.4500	24.4500	+11.644%	32	366	-80.368%
2025-12-12	23.0000	23.0000	21.9000	21.9000	-8.176%	7	335	-78.082%
2025-12-11	22.5000	23.8500	22.5000	23.8500	-1.242%	15	333	-79.874%
2025-12-10	24.0000	24.5000	23.8000	24.1500	-16.695%	8	325	-80.124%
2025-12-08	29.4500	29.4500	28.9900	28.9900	-3.367%	12	326	-83.443%
2025-12-05	30.0000	30.0000	30.0000	30.0000	+2.599%	3	326	-84.000%
2025-12-04	29.2400	29.2400	29.2400	29.2400	+14.442%	3	323	-83.584%
2025-12-02	24.4300	25.5500	24.4300	25.5500	+3.777%	21	326	-81.213%
2025-12-01	24.6200	24.6200	24.6200	24.6200	-3.413%	20	321	-80.504%
2025-11-28	25.4900	25.4900	25.4900	25.4900	+6.653%	1	301	-81.169%
2025-11-26	23.9000	23.9000	23.9000	23.9000	+3.598%	6	295	-79.916%
2025-11-25	21.9200	23.4300	21.9200	23.0700	+21.421%	34	295	-79.194%
2025-11-24	19.0000	19.0000	19.0000	19.0000	+16.208%	1	261	-74.737%
2025-11-21	16.5500	16.5500	16.3500	16.3500	-9.167%	2	260	-70.642%
2025-11-20	19.5000	20.0000	17.7500	18.0000	-13.001%	12	260	-73.333%
2025-11-18	18.7000	20.6900	18.4800	20.6900	+1.322%	8	259	-76.800%
2025-11-17	21.4000	21.4000	20.4200	20.4200	-1.590%	52	253	-76.494%
2025-11-14	20.7500	20.7500	20.7500	20.7500	-4.422%	1	201	-76.867%
2025-11-13	22.3500	22.4100	21.7100	21.7100	-5.031%	28	200	-77.890%
2025-11-12	24.0000	24.0000	22.8600	22.8600	-10.563%	14	172	-79.003%
2025-11-11	25.4700	25.5600	25.4700	25.5600	-2.888%	4	169	-81.221%
2025-11-10	26.9000	26.9000	26.3200	26.3200	+6.129%	6	165	-81.763%
2025-11-07	24.3700	24.8000	24.3700	24.8000	-2.859%	3	165	-80.645%
2025-11-06	24.9000	25.5300	24.9000	25.5300	-11.508%	3	165	-81.199%
2025-11-05	29.2500	29.2500	28.8500	28.8500	+10.834%	12	166	-83.362%
2025-11-04	27.7900	28.2000	26.0300	26.0300	-9.712%	20	160	-81.560%
2025-11-03	28.6700	28.8300	28.6700	28.8300	-6.850%	4	148	-83.351%
2025-10-31	31.8500	32.4500	30.9500	30.9500	-12.074%	8	148	-84.491%
2025-10-30	27.9700	35.7400	27.9700	35.2000	-30.777%	25	144	-86.364%
2025-10-28	50.8500	50.8500	50.8500	50.8500	+15.123%	1	124	-90.560%
2025-10-21	44.1700	44.1700	44.1700	44.1700	+0.661%	1	125	-89.133%
2025-10-09	41.6000	44.9000	41.6000	43.8800	+9.019%	4	124	-89.061%
2025-10-07	40.0000	40.2500	40.0000	40.2500	-3.823%	2	122	-88.075%
2025-10-06	36.2000	42.7000	36.2000	41.8500	+2.851%	4	122	-88.530%
2025-10-02	41.3000	41.3000	40.6900	40.6900	+3.065%	5	120	-88.203%
2025-10-01	39.4800	39.4800	39.4800	39.4800	-17.059%	3	116	-87.842%
2025-09-29	47.4500	47.6000	47.4500	47.6000	+3.817%	7	113	-89.916%
2025-09-26	49.6000	49.6000	45.8500	45.8500	-7.374%	19	113	-89.531%
2025-09-25	49.5500	51.6500	49.2500	49.5000	-3.977%	7	95	-90.303%
2025-09-24	51.5500	51.5500	51.5500	51.5500	-10.348%	1	94	-90.689%
2025-09-19	57.5000	57.5000	57.5000	57.5000	+20.368%	1	94	-91.652%
2025-08-28	47.7700	47.7700	47.7700	47.7700	+2.511%	1	94	-89.952%
2025-08-21	46.3100	46.6500	45.8200	46.6000	-5.381%	6	94	-89.700%
2025-08-20	49.4500	49.4500	49.2000	49.2500	-5.106%	39	93	-90.254%
2025-08-19	51.9000	51.9000	51.9000	51.9000	-18.614%	1	77	-90.751%
2025-08-14	63.7800	63.7800	63.7700	63.7700	-3.364%	10	76	-92.473%
2025-08-12	65.9900	65.9900	65.9900	65.9900	+52.402%	1	76	-92.726%
2025-07-25	43.3000	43.4000	43.3000	43.3000	+4.388%	4	75	-88.915%
2025-07-22	41.4400	41.4800	41.4400	41.4800	+0.193%	2	74	-88.428%
2025-07-17	40.9200	42.1500	40.9200	41.4000	-1.429%	24	73	-88.406%
2025-07-16	42.0000	42.0000	42.0000	42.0000	-17.078%	1	51	-88.571%
2025-07-10	50.6500	50.6500	50.6500	50.6500	-5.873%	1	50	-90.523%
2025-07-09	53.8100	53.8100	53.8100	53.8100	+5.510%	1	51	-91.080%
2025-07-02	51.0000	51.0000	51.0000	51.0000	-3.226%	6	50	-90.588%
2025-07-01	52.7000	52.7000	52.7000	52.7000	-6.593%	6	51	-90.892%
2025-06-27	56.4200	56.4200	56.4200	56.4200	+37.946%	1	51	-91.492%
2025-06-02	40.9000	40.9000	40.9000	40.9000	+17.495%	1	50	-88.264%
2025-05-30	34.8100	34.8100	34.8100	34.8100	-4.499%	2	50	-86.211%
2025-05-15	39.0200	39.0300	36.4500	36.4500	+39.923%	15	50	-86.831%
2025-05-09	26.0500	26.0500	26.0500	26.0500	+3.992%	2	40	-81.574%
2025-05-02	25.0500	25.0500	25.0500	25.0500	+98.810%	2	40	-80.838%
2025-04-16	12.6000	12.6000	12.6000	12.6000	-19.489%	1	41	-61.905%
2025-04-14	15.6500	15.6500	15.6500	15.6500	-13.296%	1	42	-69.329%
2025-04-11	18.0500	18.0500	18.0500	18.0500	-21.351%	2	43	-73.407%
2025-04-10	22.4500	22.9500	22.4500	22.9500	+43.438%	2	44	-79.085%
2025-04-07	16.7000	16.7000	16.0000	16.0000	-30.435%	2	44	-70.000%
2025-04-03	23.0000	23.0000	23.0000	23.0000	-44.039%	1	42	-79.130%
2025-03-12	41.1000	41.1000	41.1000	41.1000	+15.840%	1	41	-88.321%
2025-03-10	35.4800	35.4800	35.4800	35.4800	-33.843%	2	40	-86.471%
2025-03-03	53.6300	53.6300	53.6300	53.6300	+2.152%	2	40	-91.050%
2025-02-28	52.5000	52.5000	52.5000	52.5000	-17.062%	2	40	-90.857%
2025-02-20	63.3000	63.3000	63.3000	63.3000	-8.921%	1	39	-92.417%
2025-02-18	74.5000	74.5000	69.5000	69.5000	-7.234%	3	38	-93.094%
2025-02-12	74.9200	74.9200	74.9200	74.9200	+3.409%	1	35	-93.593%
2025-02-07	72.4500	72.4500	72.4500	72.4500	+3.190%	2	34	-93.375%
2025-02-05	70.2100	70.2100	70.2100	70.2100	+1.460%	1	33	-93.163%
2025-01-30	67.5500	69.2000	67.5500	69.2000	+10.720%	2	33	-93.064%
2025-01-29	61.9300	62.5000	61.9300	62.5000	-1.029%	2	33	-92.320%
2025-01-28	63.1500	63.1500	63.1500	63.1500	+18.592%	1	33	-92.399%
2025-01-27	54.3700	55.6700	53.2500	53.2500	+17.836%	7	32	-90.986%
2025-01-23	45.1900	45.1900	45.1900	45.1900	+8.110%	1	32	-89.378%
2025-01-16	41.8000	41.8000	41.8000	41.8000	-7.317%	1	33	-88.517%
2025-01-15	45.1000	45.1000	45.1000	45.1000	+44.412%	1	33	-89.357%
2024-11-27	31.2300	32.1600	31.2300	31.2300	-7.604%	62	1	-84.630%
2024-11-01	33.8000	33.8000	33.8000	33.8000	-8.027%	2	1	-85.799%
2024-10-31	36.7500	36.7500	36.7500	36.7500	-14.435%	1	2	-86.939%
2024-10-30	42.9500	42.9500	42.9500	42.9500	+7.134%	1	3	-88.824%
2024-10-01	40.0900	40.0900	40.0900	40.0900	+10.899%	1	2	-88.027%
2024-09-25	35.8500	36.1500	35.8500	36.1500	0.000%	3	3	-86.722%