Dark

META20270115C1070
META Jan 15 2027 1070.00 Call (META270115C01070000)
option OPRA

EOD

Sep 17, 2026

2.97-7.188%(-0.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.9700	2.9700	2.9700	2.9700	-7.188%	1	151	0.000%
2026-09-16	3.1500	3.4500	3.1500	3.2000	+6.667%	23	152	-7.188%
2026-09-15	3.0500	3.0500	3.0000	3.0000	+25.000%	46	173	-1.000%
2026-09-14	2.3900	2.4000	2.3900	2.4000	-17.241%	10	156	+23.750%
2026-09-11	2.9000	2.9000	2.9000	2.9000	+11.111%	1	156	+2.414%
2026-09-10	2.6100	2.6100	2.6100	2.6100	-21.622%	2	155	+13.793%
2026-09-09	3.0000	3.3300	2.9400	3.3300	+90.286%	3	153	-10.811%
2026-09-08	1.7500	1.7500	1.7500	1.7500	+33.588%	1	155	+69.714%
2026-09-02	1.3900	1.3900	1.3100	1.3100	+9.167%	4	154	+126.718%
2026-09-01	1.1700	1.2300	1.1700	1.2000	-8.397%	5	154	+147.500%
2026-08-27	1.3100	1.3100	1.3100	1.3100	+0.769%	8	150	+126.718%
2026-08-21	1.3000	1.3000	1.3000	1.3000	+4.000%	1	142	+128.462%
2026-08-20	1.2200	1.2500	1.2200	1.2500	-4.580%	4	141	+137.600%
2026-08-19	1.3100	1.3100	1.3100	1.3100	+1.550%	1	137	+126.718%
2026-08-18	1.2900	1.2900	1.2900	1.2900	-12.245%	1	137	+130.233%
2026-08-17	1.5700	1.5700	1.4600	1.4700	-33.182%	4	137	+102.041%
2026-08-13	2.2000	2.2000	2.2000	2.2000	-17.603%	1	140	+35.000%
2026-08-11	2.6700	2.6700	2.6700	2.6700	-2.198%	4	139	+11.236%
2026-08-04	2.7300	2.7300	2.7300	2.7300	-6.186%	10	139	+8.791%
2026-08-03	2.9100	2.9100	2.9100	2.9100	+55.615%	2	149	+2.062%
2026-07-30	1.3500	1.8900	1.3500	1.8700	-42.462%	15	150	+58.824%
2026-07-29	3.0000	3.4500	3.0000	3.2500	-2.985%	66	151	-8.615%
2026-07-28	3.3000	3.3500	3.3000	3.3500	-20.804%	21	169	-11.343%
2026-07-27	4.2300	4.2300	4.2300	4.2300	-1.628%	1	166	-29.787%
2026-07-24	4.3000	4.3000	4.3000	4.3000	-19.626%	1	165	-30.930%
2026-07-23	5.3500	5.3500	5.3500	5.3500	-51.802%	1	166	-44.486%
2026-07-17	11.0500	11.1000	11.0500	11.1000	-12.941%	40	165	-73.243%
2026-07-16	12.8500	12.8500	12.7500	12.7500	+7.595%	14	165	-76.706%
2026-07-14	11.8500	11.9000	11.8500	11.8500	-7.132%	48	173	-74.937%
2026-07-10	12.8500	13.5000	12.3500	12.7600	+141.667%	17	150	-76.724%
2026-07-08	5.2800	5.2800	5.2800	5.2800	+16.044%	2	151	-43.750%
2026-07-06	4.5500	4.5500	4.5500	4.5500	+46.774%	1	149	-34.725%
2026-06-30	3.0500	3.1000	3.0500	3.1000	+4.730%	2	150	-4.194%
2026-06-25	3.2700	3.2700	2.9100	2.9600	-32.727%	4	148	+0.338%
2026-06-18	4.3000	4.4000	4.0000	4.4000	+4.762%	19	150	-32.500%
2026-06-17	5.0000	5.0000	4.2000	4.2000	-22.936%	4	150	-29.286%
2026-06-16	5.4500	5.4500	5.4500	5.4500	+23.864%	2	150	-45.505%
2026-06-12	4.4000	4.4000	4.4000	4.4000	-15.385%	25	152	-32.500%
2026-06-08	5.2000	5.2000	5.2000	5.2000	-9.250%	1	165	-42.885%
2026-06-05	5.7300	5.7300	5.7300	5.7300	-33.604%	1	165	-48.168%
2026-06-04	8.6300	8.6300	8.6300	8.6300	+13.553%	1	165	-65.585%
2026-06-03	7.8000	7.8100	7.3800	7.6000	+7.955%	39	166	-60.921%
2026-05-29	7.0400	7.0400	7.0400	7.0400	-2.897%	1	168	-57.813%
2026-05-28	7.1500	7.2500	7.1500	7.2500	+62.921%	6	168	-59.034%
2026-05-11	4.4500	4.4500	4.4500	4.4500	-5.319%	8	165	-33.258%
2026-05-08	4.7000	4.7000	4.7000	4.7000	-16.814%	1	158	-36.809%
2026-05-07	5.6500	5.6500	5.6500	5.6500	+24.176%	1	158	-47.434%
2026-05-06	4.5500	4.5500	4.5500	4.5500	+7.059%	1	158	-34.725%
2026-05-05	4.3800	4.3900	4.2500	4.2500	-19.811%	3	157	-30.118%
2026-05-01	5.2200	5.3000	5.2200	5.3000	+1.923%	2	157	-43.962%
2026-04-30	4.9500	5.2000	4.9500	5.2000	-48.515%	4	157	-42.885%
2026-04-29	10.3500	10.3500	10.1000	10.1000	-6.912%	2	157	-70.594%
2026-04-28	10.8500	10.8500	10.7500	10.8500	-0.913%	28	157	-72.627%
2026-04-24	10.9000	10.9500	10.8500	10.9500	-5.195%	35	157	-72.877%
2026-04-17	11.5500	11.5500	11.5500	11.5500	+7.944%	2	131	-74.286%
2026-04-16	10.5800	10.7200	10.5800	10.7000	+203.977%	3	131	-72.243%
2026-03-31	3.3000	3.5200	3.3000	3.5200	+19.322%	12	132	-15.625%
2026-03-30	2.7900	2.9500	2.7900	2.9500	+3.147%	2	127	+0.678%
2026-03-27	2.8600	2.8600	2.8600	2.8600	-22.071%	2	128	+3.846%
2026-03-26	3.6700	3.6700	3.6700	3.6700	-19.694%	2	128	-19.074%
2026-03-24	4.5700	4.5700	4.5700	4.5700	-7.677%	1	128	-35.011%
2026-03-23	4.9500	4.9500	4.9500	4.9500	+2.697%	1	129	-40.000%
2026-03-20	4.7500	4.8200	4.7500	4.8200	-5.490%	8	129	-38.382%
2026-03-19	5.1000	5.1000	5.1000	5.1000	-40.698%	5	134	-41.765%
2026-03-10	8.6000	8.6000	8.6000	8.6000	-17.703%	14	129	-65.465%
2026-03-02	10.1000	10.4500	10.1000	10.4500	+9.424%	7	143	-71.579%
2026-02-27	9.5500	9.5500	9.5500	9.5500	-7.461%	1	146	-68.901%
2026-02-19	10.3200	10.3200	10.3200	10.3200	-15.410%	1	145	-71.221%
2026-02-09	12.2500	12.2500	12.1500	12.2000	+2.521%	3	144	-75.656%
2026-02-06	12.2000	12.2500	11.9000	11.9000	-16.491%	15	143	-75.042%
2026-02-05	13.4000	14.2500	13.4000	14.2500	-19.944%	2	135	-79.158%
2026-02-02	17.8000	17.8000	17.8000	17.8000	-14.010%	12	135	-83.315%
2026-01-30	20.1000	20.7000	20.1000	20.7000	-17.694%	14	133	-85.652%
2026-01-29	23.1500	25.2000	21.4000	25.1500	+40.346%	28	133	-88.191%
2026-01-28	18.1500	18.1500	17.7500	17.9200	-5.135%	40	128	-83.426%
2026-01-27	18.8500	18.8900	18.8500	18.8900	+1.016%	2	108	-84.277%
2026-01-26	18.7000	18.7000	18.7000	18.7000	+25.757%	1	107	-84.118%
2026-01-22	12.0000	14.8700	12.0000	14.8700	+44.229%	2	106	-80.027%
2026-01-15	10.3100	10.3100	10.3100	10.3100	-32.834%	8	106	-71.193%
2026-01-06	15.3500	15.3500	15.3500	15.3500	+0.261%	1	106	-80.651%
2026-01-05	15.3300	15.3300	15.3100	15.3100	-16.339%	2	107	-80.601%
2025-11-25	18.3000	18.3000	18.3000	18.3000	+37.594%	1	107	-83.770%
2025-11-21	13.3000	13.3000	13.3000	13.3000	-13.636%	1	108	-77.669%
2025-11-20	16.0000	16.0000	15.4000	15.4000	+1.987%	3	108	-80.714%
2025-11-19	15.1000	15.1000	15.1000	15.1000	-15.025%	1	108	-80.331%
2025-11-14	17.7700	17.7700	17.7700	17.7700	-3.424%	1	108	-83.286%
2025-11-12	18.4000	18.4000	18.4000	18.4000	-13.615%	1	108	-83.859%
2025-11-10	21.3000	21.3000	21.3000	21.3000	+7.848%	1	109	-86.056%
2025-11-07	18.0100	19.7500	18.0100	19.7500	-2.709%	5	109	-84.962%
2025-11-06	20.3000	20.3000	20.3000	20.3000	-8.764%	1	106	-85.369%
2025-11-05	21.8000	22.2500	21.8000	22.2500	+6.205%	27	106	-86.652%
2025-11-04	21.3000	21.3000	20.9500	20.9500	-16.865%	3	92	-85.823%
2025-11-03	24.7000	25.2000	24.7000	25.2000	-5.085%	6	91	-88.214%
2025-10-31	26.5500	26.5500	26.5500	26.5500	-5.111%	1	91	-88.814%
2025-10-30	26.5000	27.9800	25.2300	27.9800	-31.084%	11	92	-89.385%
2025-10-28	40.6000	40.6000	40.6000	40.6000	+7.124%	1	91	-92.685%
2025-10-27	37.9000	37.9000	37.9000	37.9000	+7.365%	5	91	-92.164%
2025-10-23	35.0800	36.0500	35.0800	35.3000	+3.671%	69	91	-91.586%
2025-10-20	33.1000	34.0500	33.1000	34.0500	+16.930%	3	84	-91.278%
2025-10-06	29.1200	29.1200	29.1200	29.1200	-9.425%	1	85	-89.801%
2025-10-03	32.0000	32.1500	32.0000	32.1500	-1.562%	3	86	-90.762%
2025-10-02	32.6600	32.6600	32.6600	32.6600	-30.139%	1	83	-90.906%
2025-09-22	46.7500	46.7500	46.7500	46.7500	-3.945%	1	83	-93.647%
2025-09-19	48.6700	48.6700	48.6700	48.6700	+45.284%	1	82	-93.898%
2025-08-29	33.5000	33.5000	33.5000	33.5000	-11.842%	1	82	-91.134%
2025-08-20	38.0000	38.0000	38.0000	38.0000	-27.133%	1	82	-92.184%
2025-08-13	52.1500	52.1500	52.1500	52.1500	+18.254%	1	81	-94.305%
2025-08-04	44.1000	44.1000	44.1000	44.1000	-10.584%	1	81	-93.265%
2025-07-31	49.3200	49.3200	49.3200	49.3200	+28.304%	1	81	-93.978%
2025-07-14	38.4400	38.4400	38.4400	38.4400	-0.415%	1	82	-92.274%
2025-07-11	38.6000	38.6000	38.6000	38.6000	-4.337%	1	81	-92.306%
2025-06-26	40.3500	40.3500	40.3500	40.3500	+17.810%	5	81	-92.639%
2025-06-23	34.2500	34.2500	34.2500	34.2500	-16.768%	1	76	-91.328%
2025-06-10	41.2000	41.2000	41.1500	41.1500	-1.790%	3	76	-92.783%
2025-06-06	41.9000	41.9000	41.9000	41.9000	+45.234%	2	73	-92.912%
2025-05-29	28.8500	28.8500	28.8500	28.8500	+42.822%	1	73	-89.705%
2025-05-02	20.2000	20.2000	20.2000	20.2000	+116.043%	2	73	-85.297%
2025-04-17	9.6500	9.6500	9.3500	9.3500	-39.286%	4	76	-68.235%
2025-04-10	15.4000	15.4000	15.4000	15.4000	-8.876%	8	76	-80.714%
2025-04-03	17.5000	17.5000	16.7500	16.9000	-53.147%	19	78	-82.426%
2025-03-04	35.5000	36.0700	35.4700	36.0700	-19.666%	4	75	-91.766%
2025-02-24	44.9000	44.9000	44.9000	44.9000	-26.789%	5	71	-93.385%
2025-02-13	61.3300	61.3300	61.3300	61.3300	+15.608%	10	66	-95.157%
2025-01-29	53.0500	53.0500	53.0500	53.0500	+34.474%	1	66	-94.402%
2025-01-24	39.1000	39.5500	39.1000	39.4500	+47.201%	110	65	-92.471%
2024-11-27	26.1900	26.8000	26.1900	26.8000	-18.043%	2	10	-88.918%
2024-10-29	32.5400	32.7000	32.5400	32.7000	0.000%	10	10	-90.917%