Dark

META20270115C1020
META Jan 15 2027 1020.00 Call (META270115C01020000)
option OPRA

EOD

Sep 14, 2026

4.00+16.279%(+0.56)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	4.0000	4.0000	4.0000	4.0000	+16.279%	2	528	0.000%
2026-09-11	4.5400	4.5400	3.4400	3.4400	-11.111%	201	528	+16.279%
2026-09-10	3.7900	3.8700	3.7500	3.8700	-14.945%	102	529	+3.359%
2026-09-09	4.1000	5.0500	3.9000	4.5500	+84.211%	152	532	-12.088%
2026-09-08	2.2000	2.4700	2.2000	2.4700	+29.319%	6	438	+61.943%
2026-09-04	1.8900	1.9100	1.8900	1.9100	+16.463%	11	436	+109.424%
2026-09-01	1.6900	1.6900	1.6400	1.6400	+2.500%	2	436	+143.902%
2026-08-31	1.6000	1.6000	1.6000	1.6000	-21.951%	2	434	+150.000%
2026-08-26	2.1000	2.1000	1.9900	2.0500	+25.767%	19	433	+95.122%
2026-08-20	1.5800	1.6300	1.5800	1.6300	+1.875%	4	430	+145.399%
2026-08-19	1.6000	1.6000	1.6000	1.6000	-5.882%	1	427	+150.000%
2026-08-18	1.6600	1.7000	1.6600	1.7000	-15.000%	9	426	+135.294%
2026-08-17	2.3000	2.3000	1.9200	2.0000	-28.571%	52	421	+100.000%
2026-08-12	2.8000	2.8000	2.8000	2.8000	-24.324%	8	435	+42.857%
2026-08-06	3.7000	3.7000	3.7000	3.7000	+48.000%	1	427	+8.108%
2026-07-31	2.5000	2.5000	2.5000	2.5000	+4.167%	5	426	+60.000%
2026-07-30	1.9000	2.4000	1.9000	2.4000	-39.547%	67	426	+66.667%
2026-07-29	4.1200	4.1200	3.9700	3.9700	-7.674%	30	437	+0.756%
2026-07-28	4.2500	4.3000	4.2500	4.3000	-12.245%	5	444	-6.977%
2026-07-27	5.6000	5.6000	4.9000	4.9000	-14.336%	4	442	-18.367%
2026-07-24	6.3000	6.3000	5.5500	5.7200	-10.625%	14	439	-30.070%
2026-07-23	7.1000	7.1000	6.4000	6.4000	-28.090%	4	443	-37.500%
2026-07-22	9.0000	9.0000	8.9000	8.9000	-15.640%	10	439	-55.056%
2026-07-21	10.5000	10.5500	10.5000	10.5500	-13.878%	40	430	-62.085%
2026-07-20	11.1700	12.2500	11.1700	12.2500	-7.756%	5	410	-67.347%
2026-07-17	13.2800	13.2800	13.2800	13.2800	-26.427%	30	410	-69.880%
2026-07-15	17.6000	18.0500	17.6000	18.0500	+18.672%	4	392	-77.839%
2026-07-14	15.2500	15.2500	15.2100	15.2100	+1.739%	2	391	-73.702%
2026-07-13	17.6500	17.6500	14.9000	14.9500	-14.080%	31	392	-73.244%
2026-07-10	16.1500	18.7000	16.1500	17.4000	+95.067%	30	392	-77.011%
2026-07-09	6.1500	8.9200	6.1300	8.9200	+33.733%	46	376	-55.157%
2026-07-08	6.3500	6.6700	6.3500	6.6700	-9.865%	9	403	-40.030%
2026-07-07	6.9100	7.8000	6.3800	7.4000	+18.022%	228	401	-45.946%
2026-07-06	5.1000	6.2700	5.1000	6.2700	+14.000%	22	346	-36.204%
2026-07-02	5.4500	5.5500	5.4500	5.5000	-31.336%	20	345	-27.273%
2026-07-01	7.9800	8.0200	7.9700	8.0100	+109.138%	10	345	-50.062%
2026-06-30	3.8500	3.8500	3.8300	3.8300	-7.711%	2	348	+4.439%
2026-06-29	4.2000	4.2500	4.1500	4.1500	+13.699%	24	347	-3.614%
2026-06-25	3.6000	3.6500	3.6000	3.6500	-18.889%	2	340	+9.589%
2026-06-23	4.5000	4.5000	4.5000	4.5000	-14.286%	1	340	-11.111%
2026-06-18	5.1500	5.2500	5.1500	5.2500	-22.907%	40	332	-23.810%
2026-06-16	7.0100	7.0100	6.8100	6.8100	+0.147%	10	332	-41.263%
2026-06-15	6.8000	6.8000	6.7500	6.8000	+32.039%	5	327	-41.176%
2026-06-11	4.8100	5.1500	4.8100	5.1500	-14.876%	7	325	-22.330%
2026-06-09	6.0700	6.0700	6.0500	6.0500	-6.202%	12	328	-33.884%
2026-06-08	7.2500	7.2500	6.4500	6.4500	-10.541%	2	328	-37.984%
2026-06-05	6.5000	7.2100	6.5000	7.2100	-22.054%	3	328	-44.521%
2026-06-03	9.2500	9.2500	9.2500	9.2500	+5.114%	2	328	-56.757%
2026-06-01	8.8000	8.8000	8.8000	8.8000	+0.686%	1	328	-54.545%
2026-05-29	8.5000	8.7400	8.4500	8.7400	-2.889%	42	327	-54.233%
2026-05-27	6.1700	9.0000	6.1400	9.0000	+50.000%	45	318	-55.556%
2026-05-22	6.0700	6.0700	6.0000	6.0000	+0.334%	3	324	-33.333%
2026-05-20	6.1900	6.2000	5.9100	5.9800	-6.563%	40	322	-33.110%
2026-05-18	6.4400	6.5000	6.4000	6.4000	-3.759%	42	328	-37.500%
2026-05-15	6.6500	6.6500	6.6500	6.6500	+21.350%	1	328	-39.850%
2026-05-12	5.5300	5.5300	5.4000	5.4800	-0.364%	40	329	-27.007%
2026-05-11	5.7500	5.7500	5.5000	5.5000	-10.423%	42	329	-27.273%
2026-05-08	6.3000	6.3000	6.1400	6.1400	-8.221%	51	330	-34.853%
2026-05-07	6.6400	6.8000	6.6100	6.6900	+2.923%	40	350	-40.209%
2026-05-06	6.5600	6.5900	6.5000	6.5000	-5.797%	10	348	-38.462%
2026-05-01	7.1500	7.1500	6.9000	6.9000	-8.000%	6	341	-42.029%
2026-04-30	6.5700	7.5000	6.4000	7.5000	-46.996%	25	341	-46.667%
2026-04-29	13.7500	14.1500	13.7500	14.1500	-4.068%	2	349	-71.731%
2026-04-27	14.8500	14.8500	14.1700	14.7500	+22.917%	61	350	-72.881%
2026-04-23	12.3500	12.3500	12.0000	12.0000	-10.448%	2	335	-66.667%
2026-04-21	13.4000	13.4000	13.4000	13.4000	-2.190%	5	336	-70.149%
2026-04-20	13.7000	13.7000	13.7000	13.7000	-11.441%	1	336	-70.803%
2026-04-17	15.4700	15.4700	15.4700	15.4700	+9.329%	1	336	-74.144%
2026-04-16	13.6000	14.1500	13.6000	14.1500	+2.019%	18	335	-71.731%
2026-04-15	13.8500	13.8700	13.8500	13.8700	+68.735%	2	340	-71.161%
2026-04-13	8.2200	8.2200	8.2200	8.2200	-2.143%	1	339	-51.338%
2026-04-10	8.7000	8.7000	8.4000	8.4000	+64.706%	3	339	-52.381%
2026-04-02	5.1000	5.1000	5.1000	5.1000	-14.286%	1	341	-21.569%
2026-04-01	5.2000	5.9500	5.1000	5.9500	+26.596%	8	341	-32.773%
2026-03-31	4.5500	4.7000	4.5500	4.7000	+28.065%	20	341	-14.894%
2026-03-30	3.6700	3.6700	3.6700	3.6700	+3.380%	1	328	+8.992%
2026-03-27	3.9300	3.9300	3.5500	3.5500	-19.318%	15	329	+12.676%
2026-03-26	5.3000	5.3000	4.4000	4.4000	-29.032%	103	324	-9.091%
2026-03-25	6.2000	6.2000	6.2000	6.2000	+2.479%	1	366	-35.484%
2026-03-24	6.0500	6.0500	6.0500	6.0500	-9.023%	7	365	-33.884%
2026-03-23	6.6500	6.6500	6.6500	6.6500	-9.524%	10	358	-39.850%
2026-03-19	7.3500	7.3500	7.3500	7.3500	-2.649%	6	368	-45.578%
2026-03-17	7.5500	7.5500	7.5500	7.5500	-25.616%	6	374	-47.020%
2026-03-12	10.6500	10.6500	10.1500	10.1500	-8.559%	4	368	-60.591%
2026-03-10	11.9000	11.9000	11.1000	11.1000	+9.252%	4	371	-63.964%
2026-03-09	10.1600	10.1600	10.1600	10.1600	-27.168%	2	368	-60.630%
2026-03-04	14.0000	14.0000	13.9500	13.9500	+7.308%	2	367	-71.326%
2026-03-03	12.6000	13.0000	12.5500	13.0000	-1.813%	17	367	-69.231%
2026-03-02	13.2400	13.2400	13.2400	13.2400	-2.790%	1	366	-69.789%
2026-02-26	13.4700	13.6200	13.4700	13.6200	+7.924%	2	367	-70.631%
2026-02-17	12.6200	12.6200	12.6200	12.6200	-12.117%	6	366	-68.304%
2026-02-13	14.2000	14.3600	14.2000	14.3600	-9.343%	6	361	-72.145%
2026-02-12	17.2600	17.2600	15.8400	15.8400	-10.255%	4	361	-74.747%
2026-02-10	17.6500	17.6500	17.6500	17.6500	+3.096%	2	360	-77.337%
2026-02-09	17.1200	17.1200	17.1200	17.1200	+7.673%	3	362	-76.636%
2026-02-06	15.2500	15.9000	15.2500	15.9000	-16.535%	11	359	-74.843%
2026-02-05	19.0500	19.0500	19.0500	19.0500	-20.360%	1	363	-79.003%
2026-02-02	23.9200	23.9200	23.9200	23.9200	-8.876%	40	363	-83.278%
2026-01-30	26.2500	26.2500	26.2500	26.2500	-17.969%	1	363	-84.762%
2026-01-29	29.7900	32.0000	27.0000	32.0000	+43.820%	18	362	-87.500%
2026-01-27	23.0300	23.0400	22.2500	22.2500	+4.411%	7	353	-82.022%
2026-01-23	20.8800	21.3100	20.8800	21.3100	+61.439%	2	355	-81.229%
2026-01-14	14.0000	14.0000	13.2000	13.2000	-10.508%	2	356	-69.697%
2026-01-13	15.2300	15.2300	14.7500	14.7500	-13.337%	52	357	-72.881%
2026-01-12	16.7900	17.0200	16.7900	17.0200	-7.500%	2	358	-76.498%
2026-01-02	19.0000	19.0000	18.4000	18.4000	-11.666%	20	358	-78.261%
2025-12-26	21.1600	21.1600	20.7000	20.8300	-5.747%	7	351	-80.797%
2025-12-22	21.5000	22.1000	21.5000	22.1000	-6.751%	2	355	-81.900%
2025-12-18	23.8800	23.9500	23.7000	23.7000	+5.568%	4	356	-83.122%
2025-12-10	23.6500	23.6500	22.4000	22.4500	-20.811%	3	355	-82.183%
2025-12-08	28.3500	28.3500	28.3500	28.3500	+4.535%	5	353	-85.891%
2025-12-04	27.1200	27.1200	27.1200	27.1200	+14.430%	1	348	-85.251%
2025-12-01	23.7000	23.7000	23.7000	23.7000	+50.955%	20	348	-83.122%
2025-11-21	16.6000	16.6000	15.7000	15.7000	-9.770%	2	348	-74.522%
2025-11-19	18.3400	18.3400	17.3500	17.4000	-7.937%	4	346	-77.011%
2025-11-18	17.6900	18.9000	17.6900	18.9000	-12.500%	3	348	-78.836%
2025-11-14	21.6000	21.6000	21.6000	21.6000	+0.139%	1	346	-81.481%
2025-11-13	21.5700	21.5700	21.5700	21.5700	-2.619%	20	346	-81.456%
2025-11-07	22.2500	22.2500	21.5500	22.1500	-10.142%	5	336	-81.941%
2025-11-06	24.6500	24.6500	24.6500	24.6500	-12.743%	2	339	-83.773%
2025-11-05	27.8000	28.2500	27.8000	28.2500	+12.326%	15	337	-85.841%
2025-11-04	28.3500	28.3500	25.1500	25.1500	-16.584%	7	323	-84.095%
2025-11-03	31.1400	32.7000	30.1500	30.1500	-4.890%	4	316	-86.733%
2025-10-31	31.7000	31.7000	31.7000	31.7000	+6.376%	1	316	-87.382%
2025-10-30	28.9000	30.5700	28.9000	29.8000	-29.965%	4	316	-86.577%
2025-10-22	42.5500	42.5500	42.5500	42.5500	+2.333%	1	314	-90.599%
2025-10-20	41.5800	41.5800	41.5800	41.5800	+3.227%	1	315	-90.380%
2025-10-16	41.1200	41.1200	40.2800	40.2800	-1.876%	2	315	-90.070%
2025-10-10	45.2500	45.2500	41.0500	41.0500	+2.753%	2	314	-90.256%
2025-10-03	39.9500	39.9500	39.9500	39.9500	-0.250%	1	315	-89.987%
2025-10-02	40.0500	40.0500	40.0500	40.0500	+3.115%	1	315	-90.012%
2025-10-01	38.3000	38.8400	38.3000	38.8400	-21.488%	31	315	-89.701%
2025-09-25	47.9000	49.4700	47.9000	49.4700	-1.060%	7	300	-91.914%
2025-09-24	50.0000	50.0000	50.0000	50.0000	+11.732%	1	305	-92.000%
2025-09-11	44.7500	44.7500	44.7500	44.7500	0.000%	1	305	-91.061%
2025-09-05	44.7500	44.7500	44.7500	44.7500	+12.296%	1	304	-91.061%
2025-09-03	39.8600	40.0000	39.6500	39.8500	-5.502%	19	304	-89.962%
2025-08-29	42.2000	42.2000	42.1700	42.1700	-33.486%	2	302	-90.515%
2025-08-12	63.4000	63.4000	63.4000	63.4000	+11.228%	1	302	-93.691%
2025-08-11	57.0000	57.0000	57.0000	57.0000	-2.896%	2	302	-92.982%
2025-07-31	58.9000	58.9000	58.7000	58.7000	+49.554%	2	302	-93.186%
2025-07-22	39.3000	39.3000	39.2500	39.2500	-0.884%	4	302	-89.809%
2025-07-18	39.6000	39.6000	39.6000	39.6000	-1.247%	1	300	-89.899%
2025-07-17	40.0500	40.1500	40.0500	40.1000	-11.771%	14	301	-90.025%
2025-07-15	45.4500	45.4500	45.4500	45.4500	-9.911%	1	294	-91.199%
2025-07-07	50.4500	50.4500	50.4500	50.4500	+2.980%	2	293	-92.071%
2025-07-03	48.8800	48.9900	48.8700	48.9900	-14.383%	3	291	-91.835%
2025-06-30	57.2200	57.2200	57.2200	57.2200	+16.301%	1	291	-93.009%
2025-06-10	49.2000	49.2000	49.2000	49.2000	+8.132%	1	290	-91.870%
2025-06-04	45.5000	45.5000	45.5000	45.5000	+23.810%	16	304	-91.209%
2025-06-02	36.7500	36.7500	36.7500	36.7500	+10.360%	5	304	-89.116%
2025-05-27	33.3000	33.3000	33.3000	33.3000	-12.137%	150	309	-87.988%
2025-05-15	37.9000	37.9000	37.9000	37.9000	+3.580%	20	176	-89.446%
2025-05-13	36.5900	36.5900	36.5900	36.5900	+265.900%	1	156	-89.068%
2025-04-21	10.9000	10.9000	10.0000	10.0000	-36.508%	2	156	-60.000%
2025-04-08	15.7500	15.7500	15.7500	15.7500	+2.539%	1	156	-74.603%
2025-04-04	15.3600	15.3600	15.3600	15.3600	-26.683%	2	156	-73.958%
2025-04-03	20.9500	20.9500	20.9500	20.9500	-26.876%	28	156	-80.907%
2025-03-28	28.4500	28.7000	28.4500	28.6500	-21.828%	112	161	-86.038%
2025-03-26	37.3000	37.3000	36.6500	36.6500	+1.103%	12	141	-89.086%
2025-03-24	36.4000	36.4000	36.2500	36.2500	+25.433%	2	137	-88.966%
2025-03-19	29.0000	29.5000	28.9000	28.9000	-31.920%	8	138	-86.159%
2025-03-04	42.4900	42.4900	42.4500	42.4500	-18.255%	2	136	-90.577%
2025-03-03	51.9300	51.9300	51.9300	51.9300	-4.276%	2	135	-92.297%
2025-02-26	54.0800	54.2500	54.0800	54.2500	-3.246%	2	135	-92.627%
2025-02-24	56.1900	56.1900	56.0700	56.0700	-13.338%	2	134	-92.866%
2025-02-19	65.1300	65.1300	64.7000	64.7000	-3.935%	2	133	-93.818%
2025-02-18	67.9500	67.9500	67.3500	67.3500	-13.919%	2	134	-94.061%
2025-02-14	78.2400	78.2400	78.2400	78.2400	+7.769%	2	136	-94.888%
2025-02-12	72.7000	72.7000	72.6000	72.6000	+4.011%	6	136	-94.490%
2025-02-11	69.8000	69.8000	69.8000	69.8000	+1.159%	2	134	-94.269%
2025-02-10	70.1000	70.1000	68.6500	69.0000	-2.363%	8	132	-94.203%
2025-02-07	70.0000	72.5500	69.1500	70.6700	+8.473%	194	125	-94.340%
2025-02-05	67.5800	68.2000	65.1500	65.1500	-1.258%	5	44	-93.860%
2025-02-04	65.8100	65.9800	65.8100	65.9800	+3.385%	2	43	-93.938%
2025-02-03	55.9300	64.4500	55.9300	63.8200	+1.868%	14	43	-93.732%
2025-01-31	65.6200	65.6200	62.6500	62.6500	+5.738%	6	32	-93.615%
2025-01-30	66.1900	66.3200	59.2500	59.2500	-3.893%	4	31	-93.249%
2025-01-28	56.8500	62.4500	55.3500	61.6500	+18.444%	13	31	-93.512%
2025-01-27	52.0500	52.0500	52.0500	52.0500	+11.815%	2	41	-92.315%
2025-01-24	46.4000	46.8500	46.4000	46.5500	+9.401%	8	41	-91.407%
2025-01-23	42.2500	42.5500	42.2500	42.5500	-2.184%	9	40	-90.599%
2025-01-22	43.5000	43.5000	43.5000	43.5000	+3.943%	1	31	-90.805%
2025-01-15	41.8500	41.8500	41.8500	41.8500	+11.333%	1	31	-90.442%
2025-01-14	37.7500	37.7500	37.5900	37.5900	-11.988%	2	32	-89.359%
2025-01-08	43.0500	43.0500	42.7100	42.7100	-8.837%	2	30	-90.635%
2025-01-07	46.8500	46.8500	46.8500	46.8500	+25.941%	1	30	-91.462%
2024-12-27	37.2000	37.2000	37.2000	37.2000	-2.694%	2	30	-89.247%
2024-12-20	38.6500	38.6500	38.2300	38.2300	-19.227%	2	30	-89.537%
2024-12-18	47.3300	47.3300	47.3300	47.3300	+6.312%	1	29	-91.549%
2024-12-13	44.9500	44.9500	44.5200	44.5200	-4.566%	4	29	-91.015%
2024-12-12	48.3900	48.3900	46.6500	46.6500	-3.814%	4	28	-91.426%
2024-12-11	48.2700	50.6200	48.2700	48.5000	+7.348%	6	26	-91.753%
2024-12-06	45.1800	45.1800	45.1800	45.1800	+9.183%	2	25	-91.147%
2024-12-05	41.3800	41.3800	41.3800	41.3800	-0.409%	1	24	-90.333%
2024-12-04	42.9700	42.9700	41.5500	41.5500	+6.049%	2	24	-90.373%
2024-12-03	39.1800	39.1800	39.1800	39.1800	+10.056%	1	23	-89.791%
2024-12-02	35.6000	35.6000	35.6000	35.6000	+13.702%	1	23	-88.764%
2024-11-29	31.4800	31.4800	31.1500	31.3100	+3.573%	12	23	-87.225%
2024-11-27	30.2700	30.5300	29.8300	30.2300	+5.404%	8	17	-86.768%
2024-11-25	28.3400	28.6800	28.3000	28.6800	+2.429%	3	17	-86.053%
2024-11-21	28.0000	28.0000	28.0000	28.0000	-10.228%	1	16	-85.714%
2024-11-15	31.2400	31.2400	31.1900	31.1900	-4.354%	4	16	-87.175%
2024-11-14	32.7000	32.7000	32.6100	32.6100	-1.301%	2	15	-87.734%
2024-11-13	32.9800	33.3600	32.2900	33.0400	-5.465%	26	14	-87.893%
2024-11-12	34.2600	34.9500	33.7500	34.9500	0.000%	3	1	-88.555%