Dark

META20270115C1080
META Jan 15 2027 1080.00 Call (META270115C01080000)
option OPRA

EOD

Sep 16, 2026

2.94+2.797%(+0.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	2.9400	2.9400	2.9400	2.9400	+2.797%	1	448	0.000%
2026-09-15	2.8600	2.8600	2.8600	2.8600	+0.704%	1	448	+2.797%
2026-09-11	2.8400	2.8400	2.8400	2.8400	-15.224%	1	448	+3.521%
2026-09-09	2.8300	3.3500	2.8300	3.3500	+179.167%	5	447	-12.239%
2026-09-02	1.3700	1.3700	1.2000	1.2000	+10.092%	5	445	+145.000%
2026-09-01	1.0800	1.0900	1.0800	1.0900	-37.356%	10	444	+169.725%
2026-08-26	1.7400	1.7400	1.7400	1.7400	+35.938%	1	444	+68.966%
2026-08-25	1.2800	1.2800	1.2800	1.2800	+4.065%	83	444	+129.688%
2026-08-18	1.2100	1.2300	1.2100	1.2300	-13.986%	23	381	+139.024%
2026-08-17	1.4300	1.4300	1.4300	1.4300	-48.188%	1	374	+105.594%
2026-08-03	2.7600	2.7600	2.7600	2.7600	-44.800%	1	373	+6.522%
2026-07-23	5.0000	5.0000	5.0000	5.0000	-23.077%	1	374	-41.200%
2026-07-22	6.6000	6.6000	6.5000	6.5000	-16.129%	2	373	-54.769%
2026-07-21	8.2100	8.2100	7.7000	7.7500	-10.920%	21	374	-62.065%
2026-07-20	8.7000	8.7000	8.7000	8.7000	-37.500%	8	379	-66.207%
2026-07-15	14.0000	14.8200	13.9200	13.9200	+13.725%	25	382	-78.879%
2026-07-10	12.5500	13.3600	12.2400	12.2400	+107.810%	15	385	-75.980%
2026-07-01	4.7000	5.9000	4.7000	5.8900	+96.333%	20	398	-50.085%
2026-06-25	3.0000	3.0000	3.0000	3.0000	-16.435%	1	407	-2.000%
2026-06-23	3.7000	3.7000	3.5900	3.5900	-1.644%	2	408	-18.106%
2026-06-22	3.6500	3.6500	3.6500	3.6500	-18.345%	1	407	-19.452%
2026-06-17	4.4700	4.4700	4.4700	4.4700	-15.660%	1	405	-34.228%
2026-06-15	5.3500	5.3500	5.3000	5.3000	+37.662%	2	405	-44.528%
2026-06-11	3.9500	3.9500	3.7500	3.8500	-45.390%	23	405	-23.636%
2026-06-02	7.0000	7.1200	7.0000	7.0500	+0.714%	69	397	-58.298%
2026-06-01	6.9000	7.0000	6.9000	7.0000	+10.236%	2	348	-58.000%
2026-05-29	6.3500	6.3500	6.3500	6.3500	-13.605%	1	347	-53.701%
2026-05-28	6.8000	7.3500	6.8000	7.3500	+14.844%	7	348	-60.000%
2026-05-27	4.5500	6.4000	4.5500	6.4000	+36.170%	2	345	-54.063%
2026-05-26	4.7000	4.7000	4.7000	4.7000	-5.051%	3	343	-37.447%
2026-05-15	4.9900	4.9900	4.9500	4.9500	-8.840%	40	346	-40.606%
2026-05-14	5.3700	5.4800	5.3600	5.4300	+29.286%	40	343	-45.856%
2026-05-11	4.2000	4.2000	4.2000	4.2000	-6.667%	8	349	-30.000%
2026-05-08	4.7100	4.7300	4.5000	4.5000	-13.958%	44	341	-34.667%
2026-05-07	4.9500	5.3400	4.9500	5.2300	+13.696%	41	337	-43.786%
2026-05-04	4.6000	4.6000	4.6000	4.6000	-9.804%	1	335	-36.087%
2026-05-01	5.0500	5.1000	5.0500	5.1000	+3.659%	26	334	-42.353%
2026-04-30	4.6800	4.9200	4.6800	4.9200	-50.800%	2	334	-40.244%
2026-04-29	10.0000	10.0000	10.0000	10.0000	+15.207%	2	334	-70.600%
2026-04-23	8.6800	8.6800	8.6800	8.6800	-19.630%	2	334	-66.129%
2026-04-17	10.8000	10.8000	10.8000	10.8000	+6.719%	2	334	-72.778%
2026-04-16	10.0100	10.1200	10.0100	10.1200	+12.444%	4	334	-70.949%
2026-04-14	9.0000	9.0000	9.0000	9.0000	+55.172%	1	334	-67.333%
2026-04-13	5.8000	5.8000	5.8000	5.8000	+63.380%	1	335	-49.310%
2026-04-02	3.5500	3.5500	3.5500	3.5500	-4.054%	2	332	-17.183%
2026-03-31	3.1100	3.7500	3.1100	3.7000	+38.060%	3	332	-20.541%
2026-03-30	2.6800	2.6800	2.6800	2.6800	-17.538%	2	331	+9.701%
2026-03-26	3.5000	3.5000	3.2500	3.2500	-24.419%	15	331	-9.538%
2026-03-24	4.3000	4.3000	4.3000	4.3000	-8.511%	5	337	-31.628%
2026-03-23	4.7000	4.7000	4.7000	4.7000	+3.297%	36	332	-37.447%
2026-03-20	4.5500	4.5500	4.5500	4.5500	-11.650%	1	296	-35.385%
2026-03-19	5.1500	5.1500	5.1500	5.1500	-2.277%	6	295	-42.913%
2026-03-17	5.2700	5.2700	5.2700	5.2700	-20.752%	6	301	-44.213%
2026-03-16	6.6500	6.6500	6.6500	6.6500	+11.390%	10	301	-55.789%
2026-03-13	5.9000	5.9700	5.9000	5.9700	-23.166%	11	304	-50.754%
2026-03-11	7.8000	7.8000	7.7700	7.7700	-5.818%	2	293	-62.162%
2026-03-10	8.2500	8.2500	8.2500	8.2500	-12.234%	5	292	-64.364%
2026-02-25	9.4000	9.4000	9.4000	9.4000	-0.529%	1	293	-68.723%
2026-02-23	9.4500	9.4500	9.4500	9.4500	-15.625%	1	293	-68.889%
2026-02-12	11.2000	11.2000	11.2000	11.2000	-1.754%	1	292	-73.750%
2026-02-06	11.3500	11.4000	11.3500	11.4000	-18.861%	10	292	-74.211%
2026-02-04	14.1000	14.1000	14.0500	14.0500	-12.787%	2	287	-79.075%
2026-02-03	16.1100	16.1100	16.1100	16.1100	-17.806%	1	287	-81.750%
2026-01-30	19.4500	19.6300	19.4500	19.6000	-17.992%	3	288	-85.000%
2026-01-29	23.4200	24.4100	23.4200	23.9000	+39.115%	73	289	-87.699%
2026-01-28	17.0200	17.1800	17.0200	17.1800	+4.438%	3	265	-82.887%
2026-01-23	16.4500	16.4500	16.4500	16.4500	+15.439%	1	264	-82.128%
2026-01-22	13.3000	14.2500	13.3000	14.2500	+40.394%	3	264	-79.368%
2026-01-15	10.1500	10.1500	10.1500	10.1500	-5.140%	1	264	-71.034%
2026-01-14	10.7000	10.7000	10.7000	10.7000	-3.604%	1	264	-72.523%
2026-01-13	11.6500	11.6500	11.0500	11.1000	-13.009%	25	264	-73.514%
2026-01-12	12.7600	12.7600	12.7600	12.7600	+0.472%	1	264	-76.959%
2026-01-08	12.7000	12.7000	12.7000	12.7000	-5.926%	8	263	-76.850%
2026-01-07	13.5000	13.5000	13.5000	13.5000	-7.850%	13	263	-78.222%
2026-01-05	14.6500	14.6500	14.6500	14.6500	-9.846%	2	275	-79.932%
2025-12-30	16.2500	16.2500	16.2500	16.2500	-4.412%	1	275	-81.908%
2025-12-12	17.0000	17.0000	17.0000	17.0000	-27.039%	30	274	-82.706%
2025-12-05	23.3000	23.3000	23.3000	23.3000	+6.102%	1	274	-87.382%
2025-12-04	21.9600	21.9600	21.9600	21.9600	+20.000%	1	273	-86.612%
2025-11-26	18.3000	18.3000	18.3000	18.3000	+3.157%	3	270	-83.934%
2025-11-25	17.7400	17.7400	17.7400	17.7400	+39.137%	10	270	-83.427%
2025-11-21	12.1000	12.7500	12.1000	12.7500	-25.656%	3	260	-76.941%
2025-11-17	17.2000	17.2000	17.1500	17.1500	-0.982%	3	258	-82.857%
2025-11-14	16.3300	17.3300	16.3300	17.3200	-15.759%	42	258	-83.025%
2025-11-10	20.3500	20.5600	20.3500	20.5600	+8.211%	2	242	-85.700%
2025-11-07	18.2600	19.0000	17.4300	19.0000	-4.952%	33	243	-84.526%
2025-11-06	20.3000	20.3000	19.9900	19.9900	-13.275%	4	247	-85.293%
2025-11-05	22.1000	23.0500	22.1000	23.0500	+11.893%	7	245	-87.245%
2025-11-04	21.6000	21.6000	20.6000	20.6000	-11.015%	4	250	-85.728%
2025-11-03	24.3500	24.3500	23.1200	23.1500	-2.403%	16	239	-87.300%
2025-10-30	22.0000	25.6100	22.0000	23.7200	-36.578%	21	239	-87.605%
2025-10-28	37.4000	37.4000	37.4000	37.4000	+10.979%	1	229	-92.139%
2025-10-22	33.7000	33.7000	33.7000	33.7000	-0.882%	2	229	-91.276%
2025-10-21	34.0000	34.0000	34.0000	34.0000	+2.410%	1	227	-91.353%
2025-10-20	33.2000	33.2000	33.2000	33.2000	+5.397%	1	227	-91.145%
2025-10-13	31.5000	31.5000	31.5000	31.5000	-1.563%	1	227	-90.667%
2025-10-10	34.5000	34.5000	32.0000	32.0000	+1.587%	7	228	-90.813%
2025-10-08	31.3000	31.5000	31.3000	31.5000	+0.962%	25	227	-90.667%
2025-10-07	31.2000	31.2000	31.2000	31.2000	+3.311%	1	231	-90.577%
2025-10-06	30.2000	30.2000	30.2000	30.2000	-3.699%	2	231	-90.265%
2025-10-02	31.4000	31.4000	31.3600	31.3600	+6.125%	6	231	-90.625%
2025-10-01	29.5500	29.5500	29.5500	29.5500	-7.367%	5	231	-90.051%
2025-09-30	31.9000	31.9000	31.9000	31.9000	-19.343%	1	236	-90.784%
2025-09-24	39.5500	39.5500	39.5500	39.5500	+4.768%	1	236	-92.566%
2025-09-15	37.7500	37.7500	37.7500	37.7500	+1.889%	20	236	-92.212%
2025-09-12	37.0500	37.0500	37.0500	37.0500	+0.543%	20	236	-92.065%
2025-08-20	36.8500	36.8500	36.8500	36.8500	-22.827%	1	216	-92.022%
2025-08-05	47.7500	47.7500	47.7500	47.7500	-0.313%	1	215	-93.843%
2025-07-31	47.9000	47.9000	47.9000	47.9000	+20.201%	15	214	-93.862%
2025-07-02	39.8500	39.8500	39.8500	39.8500	-15.303%	15	229	-92.622%
2025-06-30	47.0500	47.0500	47.0500	47.0500	+5.375%	10	229	-93.751%
2025-06-27	44.6500	44.6500	44.6500	44.6500	+24.547%	10	229	-93.415%
2025-06-23	35.1000	35.9500	35.1000	35.8500	-11.042%	152	229	-91.799%
2025-06-11	40.3000	40.3000	40.3000	40.3000	+1.003%	20	79	-92.705%
2025-06-10	39.9000	39.9000	39.9000	39.9000	+91.367%	5	60	-92.632%
2025-05-05	20.8500	20.8500	20.8500	20.8500	-3.472%	1	59	-85.899%
2025-05-02	20.2000	21.6000	20.2000	21.6000	+63.636%	4	60	-86.389%
2025-04-30	13.2000	13.2000	13.2000	13.2000	-4.348%	1	60	-77.727%
2025-04-29	13.8000	13.8000	13.8000	13.8000	-52.869%	1	60	-78.696%
2025-03-24	29.2800	29.2800	29.2800	29.2800	+25.665%	10	59	-89.959%
2025-03-18	24.3300	24.3300	23.3000	23.3000	-19.237%	21	64	-87.382%
2025-03-14	28.8200	28.8500	27.7000	28.8500	+2.305%	44	65	-89.809%
2025-03-13	28.8800	28.8800	27.8300	28.2000	-4.633%	40	24	-89.574%
2025-03-07	29.5700	29.5700	29.5700	29.5700	-30.128%	2	24	-90.057%
2025-02-28	42.3200	42.3200	42.3200	42.3200	+10.756%	2	24	-93.053%
2025-02-25	38.2300	38.2300	37.8900	38.2100	-20.146%	3	23	-92.306%
2025-02-21	47.8500	47.8500	47.8500	47.8500	-7.087%	2	23	-93.856%
2025-02-20	51.5000	51.5000	51.5000	51.5000	-3.013%	10	23	-94.291%
2025-02-19	53.1000	53.1000	53.1000	53.1000	-11.189%	1	23	-94.463%
2025-02-13	59.7900	59.7900	59.7900	59.7900	+19.389%	10	12	-95.083%
2025-01-29	50.0800	50.0800	50.0800	50.0800	+46.006%	1	12	-94.129%
2024-12-24	34.3000	34.3000	34.3000	34.3000	-6.027%	10	1	-91.429%
2024-12-13	36.5000	36.5000	36.5000	36.5000	+35.940%	2	1	-91.945%
2024-11-25	26.8500	26.8500	26.8500	26.8500	0.000%	1	1	-89.050%