Dark

META20270115C1030
META Jan 15 2027 1030.00 Call (META270115C01030000)
option OPRA

EOD

Sep 17, 2026

4.23+3.171%(+0.13)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.2300	4.2300	4.2300	4.2300	+3.171%	3	358	0.000%
2026-09-11	4.1500	4.1500	4.1000	4.1000	+14.846%	11	357	+3.171%
2026-09-10	3.9500	3.9500	3.5700	3.5700	-6.053%	13	367	+18.487%
2026-09-09	3.8000	3.8000	3.8000	3.8000	+65.939%	1	354	+11.316%
2026-09-08	2.2900	2.2900	2.2900	2.2900	+29.379%	1	354	+84.716%
2026-09-04	1.7500	1.7700	1.7500	1.7700	-12.808%	6	356	+138.983%
2026-09-03	2.1000	2.1000	1.9500	2.0300	+23.030%	7	356	+108.374%
2026-09-02	1.6500	1.6500	1.6500	1.6500	+7.843%	4	353	+156.364%
2026-09-01	1.5700	1.5700	1.5300	1.5300	-25.000%	2	355	+176.471%
2026-08-27	2.0400	2.0400	2.0400	2.0400	-16.735%	1	355	+107.353%
2026-08-26	2.4600	2.7500	1.8700	2.4500	+60.131%	5	355	+72.653%
2026-08-20	1.5000	1.5300	1.5000	1.5300	-15.934%	8	356	+176.471%
2026-08-17	2.0800	2.0900	1.8200	1.8200	-37.024%	7	350	+132.418%
2026-08-10	2.9100	2.9100	2.8900	2.8900	-20.166%	2	354	+46.367%
2026-08-07	3.6200	3.6200	3.6200	3.6200	+6.471%	3	354	+16.851%
2026-08-04	3.4000	3.4000	3.4000	3.4000	+51.786%	1	354	+24.412%
2026-07-30	2.1100	2.2400	2.1100	2.2400	-59.199%	3	354	+88.839%
2026-07-24	5.7000	5.7500	5.3000	5.4900	-35.412%	11	352	-22.951%
2026-07-22	8.5000	8.5000	8.5000	8.5000	-33.071%	1	352	-50.235%
2026-07-17	12.7000	12.7000	12.7000	12.7000	-30.220%	1	352	-66.693%
2026-07-15	17.1500	18.2000	17.1500	18.2000	+24.658%	2	351	-76.758%
2026-07-14	14.6000	14.6000	14.6000	14.6000	-14.016%	1	350	-71.027%
2026-07-13	16.8700	17.0000	16.8700	16.9800	-0.991%	68	349	-75.088%
2026-07-10	15.8000	17.1500	14.9200	17.1500	+74.112%	26	317	-75.335%
2026-07-09	6.2000	9.8500	6.2000	9.8500	+55.118%	11	307	-57.056%
2026-07-08	6.3500	6.3500	6.3500	6.3500	+16.514%	3	306	-33.386%
2026-07-06	5.4500	5.4500	5.4500	5.4500	+5.212%	1	303	-22.385%
2026-07-02	5.1800	5.1800	5.1800	5.1800	-15.909%	100	303	-18.340%
2026-07-01	6.1600	6.1600	6.1600	6.1600	+66.038%	100	303	-31.331%
2026-06-30	3.6500	3.7100	3.6500	3.7100	-4.872%	4	271	+14.016%
2026-06-29	3.8500	3.9000	3.8500	3.9000	+11.429%	47	269	+8.462%
2026-06-25	3.5200	3.5200	3.4500	3.5000	-45.313%	3	257	+20.857%
2026-06-16	6.4000	6.4000	6.4000	6.4000	-1.538%	10	257	-33.906%
2026-06-15	6.5000	6.5000	6.5000	6.5000	+27.451%	2	259	-34.923%
2026-06-10	5.1000	5.1000	5.1000	5.1000	-17.073%	1	257	-17.059%
2026-06-08	6.1500	6.1500	6.1500	6.1500	-40.922%	1	258	-31.220%
2026-06-04	10.4100	10.4100	10.4100	10.4100	+12.541%	5	259	-59.366%
2026-06-03	9.2500	9.2500	9.2500	9.2500	+7.433%	1	264	-54.270%
2026-06-01	8.6100	8.6100	8.6100	8.6100	+1.893%	5	265	-50.871%
2026-05-29	8.0900	8.4500	8.0800	8.4500	-0.588%	41	260	-49.941%
2026-05-28	8.5000	8.5000	8.5000	8.5000	+30.769%	38	265	-50.235%
2026-05-27	5.9500	6.5000	5.8200	6.5000	+7.438%	45	282	-34.923%
2026-05-26	6.0000	6.0500	6.0000	6.0500	-14.789%	6	290	-30.083%
2026-05-14	7.1000	7.1000	7.1000	7.1000	+36.802%	10	290	-40.423%
2026-05-12	5.2800	5.3400	5.1600	5.1900	-2.075%	42	290	-18.497%
2026-05-11	5.2800	5.3600	5.2800	5.3000	-7.018%	80	290	-20.189%
2026-05-08	5.8000	5.8000	5.6000	5.7000	-10.658%	15	291	-25.789%
2026-05-07	6.9000	6.9000	6.2800	6.3800	+7.227%	3	296	-33.699%
2026-05-06	5.9500	5.9500	5.9500	5.9500	+11.215%	1	298	-28.908%
2026-05-05	5.3500	5.3500	5.3500	5.3500	-14.400%	2	297	-20.935%
2026-05-04	6.1900	6.2500	6.1900	6.2500	-6.716%	2	298	-32.320%
2026-05-01	6.4300	6.8000	6.4300	6.7000	+0.752%	63	307	-36.866%
2026-04-30	6.6500	6.6500	6.6500	6.6500	-47.843%	2	307	-36.391%
2026-04-29	12.7500	12.7500	12.7500	12.7500	+12.832%	6	307	-66.824%
2026-04-23	11.9800	12.0500	11.3000	11.3000	-13.410%	45	313	-62.566%
2026-04-22	12.9700	13.0500	12.9700	13.0500	+3.571%	2	314	-67.586%
2026-04-20	12.6000	12.6000	12.6000	12.6000	-4.618%	1	315	-66.429%
2026-04-16	13.3100	13.4000	13.1500	13.2100	+61.098%	8	315	-67.979%
2026-04-10	8.6000	8.6000	8.1500	8.2000	+13.103%	32	312	-48.415%
2026-04-08	7.2500	7.2500	7.2500	7.2500	+68.998%	1	282	-41.655%
2026-04-07	4.3300	4.3300	4.1000	4.2900	-15.717%	22	283	-1.399%
2026-04-01	5.1500	5.1500	5.0900	5.0900	+41.389%	5	283	-16.896%
2026-03-30	3.6000	3.6000	3.6000	3.6000	+5.882%	4	282	+17.500%
2026-03-27	3.7000	3.7000	3.4000	3.4000	-22.018%	8	286	+24.412%
2026-03-26	4.3600	4.3600	4.3600	4.3600	-30.794%	7	292	-2.982%
2026-03-23	6.3000	6.3000	6.3000	6.3000	+3.618%	2	285	-32.857%
2026-03-20	6.0500	6.0800	6.0500	6.0800	-1.935%	10	283	-30.428%
2026-03-19	6.2000	6.2000	6.2000	6.2000	-18.954%	1	288	-31.774%
2026-03-17	7.6500	7.6500	7.6500	7.6500	-13.754%	10	288	-44.706%
2026-03-16	8.8700	8.8700	8.8700	8.8700	+12.994%	3	298	-52.311%
2026-03-13	7.8500	7.8500	7.8500	7.8500	-20.466%	10	301	-46.115%
2026-03-12	9.8700	9.8700	9.8700	9.8700	-11.875%	3	293	-57.143%
2026-03-10	11.2000	11.2000	11.2000	11.2000	+18.896%	1	292	-62.232%
2026-03-09	9.4200	9.4200	9.4200	9.4200	-11.549%	1	293	-55.096%
2026-03-06	10.6500	10.6500	10.6500	10.6500	-17.121%	1	293	-60.282%
2026-03-02	12.8500	12.8500	12.8500	12.8500	+1.341%	1	294	-67.082%
2026-02-25	12.6800	12.6800	12.6800	12.6800	+7.915%	1	293	-66.640%
2026-02-23	11.7500	11.7500	11.7500	11.7500	-6.150%	1	293	-64.000%
2026-02-18	12.5200	12.5200	12.5200	12.5200	-25.030%	1	292	-66.214%
2026-02-10	16.8500	17.0500	16.7000	16.7000	+11.333%	3	291	-74.671%
2026-02-06	15.3500	15.3800	14.6000	15.0000	-18.256%	12	292	-71.800%
2026-02-05	18.3500	18.3500	18.3500	18.3500	-10.488%	1	294	-76.948%
2026-02-03	21.5000	21.5000	20.5000	20.5000	-7.029%	3	293	-79.366%
2026-02-02	22.0500	22.0500	22.0500	22.0500	-9.816%	1	294	-80.816%
2026-01-30	24.9700	24.9700	24.4500	24.4500	-17.287%	5	294	-82.699%
2026-01-29	28.4700	29.5600	28.4700	29.5600	+35.846%	27	291	-85.690%
2026-01-28	21.7600	21.7600	21.7600	21.7600	-2.553%	1	315	-80.561%
2026-01-27	22.3500	22.3500	22.3300	22.3300	+9.407%	2	315	-81.057%
2026-01-23	19.7500	20.4100	19.7500	20.4100	+15.311%	2	315	-79.275%
2026-01-22	15.0000	17.7000	15.0000	17.7000	+56.637%	10	316	-76.102%
2026-01-21	11.3000	11.3000	11.3000	11.3000	+1.710%	1	316	-62.566%
2026-01-20	11.0000	11.1100	11.0000	11.1100	-16.277%	3	315	-61.926%
2026-01-14	13.2700	13.2700	13.2700	13.2700	-4.188%	1	313	-68.124%
2026-01-13	13.6500	13.8500	13.6500	13.8500	-20.402%	2	313	-69.458%
2026-01-07	17.4000	17.4000	17.4000	17.4000	-13.217%	2	311	-75.690%
2025-12-30	20.0500	20.0500	20.0500	20.0500	+0.754%	1	310	-78.903%
2025-12-26	20.2000	20.2000	19.8700	19.9000	-4.419%	4	311	-78.744%
2025-12-16	20.4500	20.8200	20.4500	20.8200	-8.884%	2	308	-79.683%
2025-12-10	22.6500	22.8500	22.6500	22.8500	-15.370%	5	308	-81.488%
2025-12-04	26.8500	27.0000	26.8500	27.0000	+17.137%	3	308	-84.333%
2025-12-01	23.0500	23.0500	23.0500	23.0500	+4.773%	1	306	-81.649%
2025-11-26	22.0000	22.0000	22.0000	22.0000	+3.432%	1	307	-80.773%
2025-11-25	20.2400	21.2700	20.2400	21.2700	+36.785%	2	307	-80.113%
2025-11-21	15.0500	15.5500	15.0500	15.5500	-9.329%	2	307	-72.797%
2025-11-19	17.1500	17.1500	17.1500	17.1500	-9.737%	1	307	-75.335%
2025-11-17	20.1500	20.1500	19.0000	19.0000	-8.610%	3	308	-77.737%
2025-11-13	20.7900	20.7900	20.7900	20.7900	-8.333%	100	309	-79.654%
2025-11-12	22.6800	22.6800	22.6800	22.6800	-10.000%	10	316	-81.349%
2025-11-10	24.7000	25.2000	24.6500	25.2000	+10.284%	82	319	-83.214%
2025-11-07	20.8000	22.8500	20.8000	22.8500	-1.720%	5	243	-81.488%
2025-11-06	23.2500	23.2500	23.2500	23.2500	-20.103%	1	241	-81.806%
2025-11-03	30.5500	30.5500	29.1000	29.1000	-5.427%	2	240	-85.464%
2025-10-30	26.5000	30.7700	26.5000	30.7700	-33.109%	27	240	-86.253%
2025-10-28	46.0000	46.0000	46.0000	46.0000	+3.024%	1	219	-90.804%
2025-10-27	44.6500	44.6500	44.6500	44.6500	+10.520%	1	218	-90.526%
2025-10-20	40.4000	40.4000	40.4000	40.4000	+6.260%	1	218	-89.530%
2025-10-03	37.6500	38.0200	37.6500	38.0200	+2.757%	2	217	-88.874%
2025-10-01	37.0000	37.0000	37.0000	37.0000	-26.148%	1	217	-88.568%
2025-09-23	50.1000	50.1000	50.1000	50.1000	+12.914%	1	217	-91.557%
2025-09-12	44.3700	44.3700	44.3700	44.3700	-0.849%	1	217	-90.467%
2025-09-10	44.6400	44.7500	44.6400	44.7500	-2.186%	6	216	-90.547%
2025-09-08	45.7500	45.7500	45.7500	45.7500	+19.608%	1	218	-90.754%
2025-09-02	37.5000	38.2500	37.5000	38.2500	-5.369%	50	219	-88.941%
2025-08-29	40.4200	40.4200	40.4200	40.4200	-7.102%	1	186	-89.535%
2025-08-27	43.3100	43.5100	43.3100	43.5100	-16.536%	7	186	-90.278%
2025-08-18	52.1300	52.1300	52.1300	52.1300	-13.333%	1	186	-91.886%
2025-08-15	60.1500	60.1500	60.1500	60.1500	+3.475%	1	186	-92.968%
2025-08-05	58.1300	58.1300	58.1300	58.1300	+3.804%	1	186	-92.723%
2025-07-31	56.0000	56.0000	56.0000	56.0000	+60.000%	6	186	-92.446%
2025-07-30	35.7400	35.7400	35.0000	35.0000	-9.747%	20	186	-87.914%
2025-07-25	38.9000	38.9000	38.7800	38.7800	-32.380%	3	189	-89.092%
2025-06-30	57.3500	57.3500	57.3500	57.3500	+11.793%	1	189	-92.624%
2025-06-26	51.3000	51.3000	51.3000	51.3000	+10.015%	4	189	-91.754%
2025-06-24	46.6300	46.6300	46.6300	46.6300	+11.156%	3	187	-90.929%
2025-06-23	41.9500	41.9500	41.9500	41.9500	-11.777%	3	190	-89.917%
2025-06-10	47.5500	47.5500	47.5500	47.5500	+143.846%	5	190	-91.104%
2025-05-01	19.5000	19.5000	19.5000	19.5000	+21.118%	1	189	-78.308%
2025-04-30	16.1000	16.1000	16.1000	16.1000	+40.000%	1	190	-73.727%
2025-04-17	11.9300	12.0500	11.5000	11.5000	+6.481%	89	142	-63.217%
2025-04-16	10.6000	10.8000	10.4700	10.8000	-28.000%	30	142	-60.833%
2025-04-09	15.0000	15.0000	15.0000	15.0000	-13.545%	1	133	-71.800%
2025-04-08	17.7500	17.7500	17.3500	17.3500	-24.136%	21	133	-75.620%
2025-03-31	22.8700	22.8700	22.8700	22.8700	-69.936%	1	119	-81.504%
2025-02-14	76.0700	76.0700	76.0700	76.0700	+11.376%	2	119	-94.439%
2025-02-13	68.3000	68.3000	68.3000	68.3000	+2.861%	1	119	-93.807%
2025-02-05	66.4300	66.4300	66.4000	66.4000	+8.568%	2	119	-93.630%
2025-01-31	61.1600	61.1600	61.1600	61.1600	+7.355%	2	119	-93.084%
2025-01-29	56.9700	56.9700	56.9700	56.9700	+29.477%	1	118	-92.575%
2024-12-13	44.0000	44.0000	44.0000	44.0000	+0.917%	2	117	-90.386%
2024-12-06	42.9000	43.6000	42.9000	43.6000	+50.604%	4	116	-90.298%
2024-11-25	28.9400	29.1500	28.9000	28.9500	-12.932%	16	115	-85.389%
2024-11-13	31.8400	33.2500	31.8400	33.2500	-8.098%	12	111	-87.278%
2024-11-12	36.1800	36.1800	36.1800	36.1800	+5.297%	1	101	-88.308%
2024-10-28	34.3600	34.3600	34.3600	34.3600	+6.774%	1	102	-87.689%
2024-10-24	32.3600	32.3600	32.1000	32.1800	0.000%	102	101	-86.855%