Dark

META20270115C1040
META Jan 15 2027 1040.00 Call (META270115C01040000)
option OPRA

EOD

Sep 11, 2026

2.83-19.143%(-0.67)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	2.8300	2.8300	2.8300	2.8300	-19.143%	1	287	0.000%
2026-09-10	3.3500	3.5000	3.3500	3.5000	-11.839%	4	287	-19.143%
2026-09-09	4.1500	4.1500	3.9700	3.9700	+106.771%	2	285	-28.715%
2026-09-08	1.9200	1.9200	1.9200	1.9200	+6.667%	1	283	+47.396%
2026-09-04	1.6300	1.8000	1.6300	1.8000	-5.759%	4	280	+57.222%
2026-09-03	2.1400	2.1400	1.8500	1.9100	+26.490%	29	280	+48.168%
2026-09-01	1.2800	1.5100	1.2600	1.5100	-9.581%	21	294	+87.417%
2026-08-25	1.6600	1.6700	1.6600	1.6700	-15.228%	34	292	+69.461%
2026-08-17	1.9700	1.9800	1.9700	1.9700	-32.765%	3	258	+43.655%
2026-08-05	2.9300	2.9300	2.9300	2.9300	-8.438%	41	258	-3.413%
2026-08-04	3.2000	3.2000	3.2000	3.2000	-3.904%	13	299	-11.563%
2026-08-03	3.3300	3.3300	3.3300	3.3300	+61.650%	1	299	-15.015%
2026-07-30	2.0000	2.0600	2.0000	2.0600	-60.385%	42	300	+37.379%
2026-07-27	5.1500	5.2000	5.1500	5.2000	-3.704%	2	301	-45.577%
2026-07-24	5.3500	5.4000	5.3500	5.4000	-12.903%	5	301	-47.593%
2026-07-23	6.2000	6.2000	6.2000	6.2000	-34.392%	1	301	-54.355%
2026-07-21	10.1300	10.1300	9.4000	9.4500	-10.427%	41	301	-70.053%
2026-07-20	10.5500	10.5500	10.5500	10.5500	-14.228%	1	302	-73.175%
2026-07-17	10.1100	12.6000	10.1100	12.3000	-7.519%	10	303	-76.992%
2026-07-14	14.1000	14.1000	13.3000	13.3000	-17.901%	2	303	-78.722%
2026-07-13	16.3000	16.3000	16.1500	16.2000	-0.613%	17	305	-82.531%
2026-07-10	14.3500	16.4000	14.3500	16.3000	+136.232%	40	308	-82.638%
2026-07-07	6.9000	6.9000	6.9000	6.9000	+35.294%	1	313	-58.986%
2026-07-06	5.0500	5.1000	5.0500	5.1000	-4.673%	10	313	-44.510%
2026-07-02	5.3500	5.3500	5.3500	5.3500	-30.968%	10	318	-47.103%
2026-07-01	5.6000	7.7500	5.6000	7.7500	+124.638%	11	318	-63.484%
2026-06-30	3.4000	3.4500	3.4000	3.4500	-2.817%	40	309	-17.971%
2026-06-29	3.5500	3.5500	3.5500	3.5500	-16.862%	1	312	-20.282%
2026-06-23	4.3000	4.3000	4.2700	4.2700	+0.471%	2	312	-33.724%
2026-06-22	4.2500	4.2500	4.2500	4.2500	-13.265%	1	314	-33.412%
2026-06-18	4.9000	4.9000	4.9000	4.9000	+2.083%	1	313	-42.245%
2026-06-17	4.8000	4.8000	4.8000	4.8000	-22.581%	1	313	-41.042%
2026-06-16	6.2000	6.2000	6.2000	6.2000	+25.253%	10	313	-54.355%
2026-06-12	4.9500	4.9500	4.9500	4.9500	+5.319%	1	323	-42.828%
2026-06-11	4.7000	4.7000	4.7000	4.7000	-15.315%	2	322	-39.787%
2026-06-09	5.5500	5.5500	5.5500	5.5500	-14.615%	20	322	-49.009%
2026-06-08	6.5000	6.5000	6.5000	6.5000	-35.323%	5	303	-56.462%
2026-06-04	10.0500	10.0500	10.0500	10.0500	+19.643%	1	298	-71.841%
2026-06-02	8.4000	8.4000	8.4000	8.4000	+0.719%	1	298	-66.310%
2026-06-01	8.3500	8.3600	8.3400	8.3400	+49.195%	36	298	-66.067%
2026-05-27	5.6200	5.6600	5.5200	5.5900	+3.327%	40	280	-49.374%
2026-05-26	5.4100	5.4100	5.4100	5.4100	-1.636%	1	280	-47.689%
2026-05-20	5.5000	5.5000	5.5000	5.5000	-10.569%	6	280	-48.545%
2026-05-13	5.3000	6.1500	5.3000	6.1500	+24.242%	6	274	-53.984%
2026-05-12	4.7000	4.9500	4.7000	4.9500	0.000%	3	272	-42.828%
2026-05-11	5.2000	5.2000	4.9500	4.9500	-17.085%	5	272	-42.828%
2026-05-07	6.0000	6.0800	5.9100	5.9700	+19.400%	40	271	-52.596%
2026-05-05	5.0000	5.0000	5.0000	5.0000	-18.033%	1	271	-43.400%
2026-05-04	6.0400	6.1600	6.0300	6.1000	-2.400%	40	271	-53.607%
2026-05-01	6.3000	6.3100	6.2000	6.2500	+5.042%	31	271	-54.720%
2026-04-30	5.9500	5.9500	5.9500	5.9500	-56.569%	1	271	-52.437%
2026-04-27	13.7000	13.7000	13.7000	13.7000	+5.385%	1	271	-79.343%
2026-04-24	13.0000	13.0000	13.0000	13.0000	+14.740%	1	271	-78.231%
2026-04-23	11.3800	11.3900	11.3200	11.3300	-16.507%	40	271	-75.022%
2026-04-17	13.9000	13.9000	13.5700	13.5700	+8.560%	4	271	-79.145%
2026-04-16	12.5000	12.5000	12.5000	12.5000	-3.846%	22	274	-77.360%
2026-04-15	12.6200	13.0000	12.6200	13.0000	+74.497%	3	271	-78.231%
2026-04-13	7.4500	7.4500	7.4500	7.4500	-8.589%	5	269	-62.013%
2026-04-10	8.1500	8.1500	8.1500	8.1500	-5.889%	5	274	-65.276%
2026-04-09	8.3400	8.6600	8.3400	8.6600	+80.417%	6	274	-67.321%
2026-04-01	4.8000	4.8000	4.8000	4.8000	+17.073%	1	269	-41.042%
2026-03-31	3.9500	4.1000	3.9500	4.1000	+30.159%	11	269	-30.976%
2026-03-27	3.4800	3.4800	3.1500	3.1500	-21.250%	2	272	-10.159%
2026-03-26	4.2500	4.3500	4.0000	4.0000	-28.571%	36	273	-29.250%
2026-03-24	5.6000	5.6000	5.6000	5.6000	-1.754%	1	254	-49.464%
2026-03-20	5.5400	5.7000	5.5400	5.7000	-6.557%	10	254	-50.351%
2026-03-19	6.1000	6.1000	6.1000	6.1000	-26.506%	1	249	-53.607%
2026-03-16	8.3000	8.3000	8.3000	8.3000	+11.260%	1	248	-65.904%
2026-03-13	7.8500	7.8500	7.4600	7.4600	-18.470%	2	248	-62.064%
2026-03-12	9.1500	9.1500	9.1500	9.1500	-7.201%	1	249	-69.071%
2026-03-10	10.2000	10.2000	9.8600	9.8600	+8.352%	6	249	-71.298%
2026-03-09	9.1000	9.1000	9.1000	9.1000	-28.627%	1	251	-68.901%
2026-02-20	13.3000	13.3000	12.7500	12.7500	+5.372%	7	253	-77.804%
2026-02-19	12.1000	12.1000	12.1000	12.1000	+6.796%	1	253	-76.612%
2026-02-18	11.3300	11.3300	11.3300	11.3300	-19.071%	1	253	-75.022%
2026-02-12	16.0000	16.0000	13.9500	14.0000	-13.366%	11	252	-79.786%
2026-02-11	16.1600	16.1600	16.1600	16.1600	+2.278%	1	247	-82.488%
2026-02-10	15.8000	15.8000	15.8000	15.8000	+19.245%	2	248	-82.089%
2026-02-06	13.2500	13.2500	13.2500	13.2500	-23.410%	1	248	-78.642%
2026-02-05	16.5000	17.5500	16.5000	17.3000	-6.080%	3	247	-83.642%
2026-02-03	19.8000	19.8000	18.4000	18.4200	-22.605%	4	248	-84.636%
2026-01-30	25.7600	25.7600	23.4700	23.8000	-18.771%	3	247	-88.109%
2026-01-29	26.9500	29.3000	26.7700	29.3000	+43.910%	20	249	-90.341%
2026-01-28	20.8100	20.8100	20.3600	20.3600	-3.735%	2	253	-86.100%
2026-01-27	21.4500	21.4700	21.1500	21.1500	+10.444%	4	253	-86.619%
2026-01-23	19.1500	19.1500	19.1500	19.1500	+12.317%	3	250	-85.222%
2026-01-22	15.6500	17.0500	15.6500	17.0500	+62.381%	5	250	-83.402%
2026-01-20	10.6500	10.6500	10.5000	10.5000	-11.765%	4	247	-73.048%
2026-01-16	11.9000	11.9000	11.9000	11.9000	-1.327%	9	239	-76.218%
2026-01-15	12.0600	12.0600	12.0600	12.0600	-8.981%	1	239	-76.534%
2026-01-13	13.2500	13.2500	13.2500	13.2500	-20.896%	2	239	-78.642%
2026-01-02	17.0500	17.0500	16.7500	16.7500	-21.362%	20	241	-83.104%
2025-12-22	21.4000	21.4300	21.3000	21.3000	-6.579%	16	237	-86.714%
2025-12-18	22.8000	22.8000	22.8000	22.8000	+5.800%	4	237	-87.588%
2025-12-16	21.5500	21.5500	21.5500	21.5500	-2.928%	1	240	-86.868%
2025-12-03	22.2000	22.2000	22.2000	22.2000	-3.057%	1	239	-87.252%
2025-11-28	22.9000	22.9000	22.9000	22.9000	+8.019%	1	239	-87.642%
2025-11-26	21.2000	21.2000	21.2000	21.2000	+2.763%	1	238	-86.651%
2025-11-25	20.6300	20.6300	20.6300	20.6300	+37.993%	10	238	-86.282%
2025-11-21	14.9500	14.9500	14.9500	14.9500	-6.387%	1	228	-81.070%
2025-11-20	15.9700	15.9700	15.9700	15.9700	-7.954%	1	228	-82.279%
2025-11-18	18.4600	18.4600	17.3500	17.3500	-7.713%	4	228	-83.689%
2025-11-17	18.3000	18.8000	18.3000	18.8000	-6.838%	4	231	-84.947%
2025-11-14	20.1800	20.1800	20.1800	20.1800	-15.776%	1	235	-85.976%
2025-11-10	23.9600	23.9600	23.9600	23.9600	+19.382%	1	235	-88.189%
2025-11-07	20.0000	20.0700	20.0000	20.0700	-28.577%	4	234	-85.899%
2025-11-03	28.1000	28.1000	28.1000	28.1000	-7.959%	1	232	-89.929%
2025-10-30	28.5000	31.0300	28.0500	30.5300	-32.975%	15	232	-90.730%
2025-10-28	44.9500	45.5500	44.9500	45.5500	+13.960%	3	222	-93.787%
2025-10-21	39.9700	39.9700	39.9700	39.9700	+9.989%	50	222	-92.920%
2025-10-06	36.3400	36.3400	36.3400	36.3400	-0.438%	1	192	-92.212%
2025-10-02	36.4100	36.5500	36.4100	36.5000	+6.725%	4	192	-92.247%
2025-10-01	34.2000	34.2000	34.2000	34.2000	-9.187%	1	192	-91.725%
2025-09-30	37.6600	37.6600	37.6600	37.6600	-8.592%	1	192	-92.485%
2025-09-29	41.2000	41.2000	41.2000	41.2000	-21.449%	4	192	-93.131%
2025-09-22	52.4500	52.4500	52.4500	52.4500	+5.746%	1	188	-94.604%
2025-09-17	49.5600	49.6000	49.5600	49.6000	-0.201%	2	187	-94.294%
2025-09-16	49.7000	49.7000	49.7000	49.7000	+1.429%	1	187	-94.306%
2025-09-15	44.7900	50.0000	44.7900	49.0000	+12.000%	3	187	-94.224%
2025-09-12	40.6000	43.7500	40.6000	43.7500	+5.549%	11	187	-93.531%
2025-09-11	42.3000	42.3000	41.4500	41.4500	+5.337%	2	191	-93.172%
2025-09-04	41.0000	41.0000	39.3500	39.3500	-18.866%	155	190	-92.808%
2025-08-19	48.5000	48.5000	48.5000	48.5000	-5.458%	1	42	-94.165%
2025-08-18	49.0000	51.4000	49.0000	51.3000	-3.444%	8	42	-94.483%
2025-08-07	53.1300	53.1300	53.1300	53.1300	-3.750%	3	42	-94.673%
2025-07-31	55.2000	55.2000	55.2000	55.2000	+58.940%	2	42	-94.873%
2025-07-30	34.7300	34.7300	34.7300	34.7300	-6.765%	1	40	-91.851%
2025-07-16	37.2500	37.2500	37.2500	37.2500	-14.427%	5	41	-92.403%
2025-07-14	43.5300	43.5300	43.5300	43.5300	-14.311%	1	36	-93.499%
2025-06-27	50.5000	50.8000	50.5000	50.8000	+16.621%	3	35	-94.429%
2025-06-18	43.5500	43.5600	43.4900	43.5600	-4.995%	28	43	-93.503%
2025-06-10	45.8500	45.8500	45.8500	45.8500	+21.072%	1	43	-93.828%
2025-06-03	37.8700	37.8700	37.8700	37.8700	+0.185%	1	42	-92.527%
2025-06-02	34.7000	37.8000	34.6500	37.8000	+26.253%	29	42	-92.513%
2025-05-12	29.9400	29.9400	29.9400	29.9400	+22.755%	1	15	-90.548%
2025-05-02	24.3900	24.3900	24.3900	24.3900	+70.559%	2	14	-88.397%
2025-04-25	14.3000	14.3000	14.3000	14.3000	+12.598%	2	13	-80.210%
2025-04-24	12.7000	12.7000	12.7000	12.7000	-53.050%	1	13	-77.717%
2025-04-02	27.0500	27.0500	27.0500	27.0500	+1.121%	1	13	-89.538%
2025-04-01	26.7500	26.7500	26.7500	26.7500	-20.458%	1	13	-89.421%
2025-03-24	33.6300	33.6300	33.6300	33.6300	-32.088%	10	12	-91.585%
2025-03-03	49.5200	49.5200	49.5200	49.5200	+18.753%	1	2	-94.285%
2025-01-24	41.7000	41.7000	41.7000	41.7000	+7.033%	2	2	-93.213%
2025-01-22	38.9600	38.9600	38.9600	38.9600	-0.103%	1	2	-92.736%
2025-01-06	39.0000	39.0000	39.0000	39.0000	+6.296%	1	2	-92.744%
2025-01-03	36.6900	36.6900	36.6900	36.6900	+27.929%	2	2	-92.287%
2024-11-27	28.7300	29.3200	28.4000	28.6800	0.000%	4	0	-90.132%