Dark

META20270115C1090
META Jan 15 2027 1090.00 Call (META270115C01090000)
option OPRA

EOD

Sep 14, 2026

2.34-18.182%(-0.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	2.3400	2.3400	2.3400	2.3400	-18.182%	1	289	0.000%
2026-09-10	2.8600	2.8600	2.8600	2.8600	-9.206%	1	289	-18.182%
2026-09-09	3.1000	3.1500	3.1000	3.1500	+108.609%	4	288	-25.714%
2026-09-03	1.5100	1.5100	1.5100	1.5100	+24.793%	18	288	+54.967%
2026-09-02	1.2200	1.2200	1.2100	1.2100	+15.238%	8	306	+93.388%
2026-09-01	1.0800	1.0800	1.0200	1.0500	-11.017%	15	305	+122.857%
2026-08-27	1.1800	1.1800	1.1800	1.1800	-20.270%	2	301	+98.305%
2026-08-26	1.5400	1.5400	1.4800	1.4800	+21.311%	11	301	+58.108%
2026-08-18	1.2200	1.2200	1.2200	1.2200	-49.167%	1	301	+91.803%
2026-08-10	2.4000	2.4000	2.4000	2.4000	+4.803%	1	301	-2.500%
2026-08-04	2.2900	2.2900	2.2900	2.2900	+35.503%	1	301	+2.183%
2026-07-30	1.2500	1.8200	1.2500	1.6900	-37.407%	4	302	+38.462%
2026-07-29	2.7000	2.7000	2.7000	2.7000	-40.000%	3	303	-13.333%
2026-07-23	4.5000	4.5000	4.5000	4.5000	-37.238%	1	303	-48.000%
2026-07-21	7.9200	7.9500	7.1700	7.1700	-10.375%	25	304	-67.364%
2026-07-17	7.9000	8.0000	7.9000	8.0000	-26.606%	16	304	-70.750%
2026-07-13	11.1000	11.1000	10.9000	10.9000	-14.173%	2	304	-78.532%
2026-07-10	12.1500	12.7000	12.1500	12.7000	+213.580%	37	304	-81.575%
2026-07-02	4.0500	4.0500	4.0500	4.0500	-28.947%	1	335	-42.222%
2026-07-01	5.7000	5.7000	5.7000	5.7000	+96.552%	8	335	-58.947%
2026-06-30	2.9000	2.9000	2.9000	2.9000	+11.538%	1	336	-19.310%
2026-06-25	2.8800	2.8800	2.6000	2.6000	-30.667%	2	336	-10.000%
2026-06-22	3.7500	3.7500	3.7500	3.7500	-7.407%	2	336	-37.600%
2026-06-18	4.0500	4.0800	4.0000	4.0500	-20.588%	22	336	-42.222%
2026-06-15	5.1000	5.1000	5.1000	5.1000	+39.726%	1	336	-54.118%
2026-06-11	3.6500	3.6600	3.6500	3.6500	-45.765%	42	335	-35.890%
2026-06-02	6.8500	6.8500	6.7300	6.7300	+8.548%	2	315	-65.230%
2026-05-29	6.2300	6.2700	6.0500	6.2000	-10.405%	40	315	-62.258%
2026-05-28	6.5000	6.9200	6.5000	6.9200	+60.185%	14	321	-66.185%
2026-05-22	4.2000	4.3200	4.2000	4.3200	+4.096%	63	319	-45.833%
2026-05-21	4.1500	4.1500	4.1500	4.1500	+2.469%	1	320	-43.614%
2026-05-11	4.0500	4.0500	4.0500	4.0500	-6.682%	20	320	-42.222%
2026-05-08	4.3400	4.3400	4.3400	4.3400	-6.667%	1	320	-46.083%
2026-05-07	4.6500	4.6500	4.6500	4.6500	+17.722%	1	321	-49.677%
2026-05-05	3.9500	3.9500	3.9500	3.9500	-18.557%	22	320	-40.759%
2026-05-01	4.7900	4.8500	4.7500	4.8500	+2.972%	35	308	-51.753%
2026-04-30	4.7000	4.9000	4.6000	4.7100	-50.681%	4	308	-50.318%
2026-04-29	9.4300	9.5500	9.4300	9.5500	-6.556%	4	305	-75.497%
2026-04-24	10.5000	10.5000	10.2200	10.2200	+23.879%	2	304	-77.104%
2026-04-23	8.2500	8.2500	8.2500	8.2500	-15.816%	1	304	-71.636%
2026-04-20	9.8000	9.8000	9.8000	9.8000	+2.618%	1	305	-76.122%
2026-04-16	9.5000	9.6000	9.5000	9.5500	-1.546%	9	304	-75.497%
2026-04-15	9.7000	9.7000	9.7000	9.7000	+76.364%	1	300	-75.876%
2026-04-13	5.5000	5.5000	5.5000	5.5000	+72.414%	1	300	-57.455%
2026-03-31	3.1900	3.1900	3.1900	3.1900	+23.166%	1	300	-26.646%
2026-03-27	2.5900	2.5900	2.5900	2.5900	-42.952%	1	301	-9.653%
2026-03-23	4.4000	4.5400	4.4000	4.5400	+4.368%	28	301	-48.458%
2026-03-20	4.2400	4.4400	4.2400	4.3500	-3.333%	23	277	-46.207%
2026-03-19	4.5000	4.5000	4.5000	4.5000	-10.000%	5	272	-48.000%
2026-03-18	5.0000	5.0000	5.0000	5.0000	+0.200%	1	272	-53.200%
2026-03-17	4.9900	4.9900	4.9900	4.9900	-11.681%	6	271	-53.106%
2026-03-16	5.6500	5.6500	5.6500	5.6500	+2.727%	6	271	-58.584%
2026-03-13	6.2200	6.2200	5.4500	5.5000	-33.735%	34	271	-57.455%
2026-03-05	9.3300	9.3300	8.3000	8.3000	-7.778%	20	270	-71.807%
2026-02-26	9.0000	9.0000	9.0000	9.0000	-30.769%	1	271	-74.000%
2026-02-05	13.0000	13.0000	13.0000	13.0000	-3.202%	1	270	-82.000%
2026-02-04	13.4300	13.4300	13.4300	13.4300	-28.564%	1	269	-82.576%
2026-01-30	18.8000	18.8000	18.8000	18.8000	-8.293%	1	269	-87.553%
2026-01-29	20.9000	20.9000	20.5000	20.5000	+19.325%	32	270	-88.585%
2026-01-27	17.1800	17.1800	17.1800	17.1800	-4.556%	1	302	-86.380%
2026-01-26	18.0000	18.0000	18.0000	18.0000	+14.650%	1	301	-87.000%
2026-01-23	15.9800	15.9800	15.7000	15.7000	+13.768%	4	302	-85.096%
2026-01-22	13.7000	13.8000	13.7000	13.8000	+43.005%	2	302	-83.043%
2026-01-14	9.6500	9.6500	9.6500	9.6500	-21.545%	1	304	-75.751%
2026-01-08	12.3000	12.3000	12.3000	12.3000	-12.143%	1	303	-80.976%
2026-01-05	14.0200	14.0200	14.0000	14.0000	-6.667%	3	301	-83.286%
2025-12-31	15.0000	15.0000	15.0000	15.0000	-5.363%	5	301	-84.400%
2025-12-26	15.8500	15.8500	15.8500	15.8500	-11.453%	1	301	-85.237%
2025-12-18	17.9000	17.9000	17.9000	17.9000	+11.180%	1	301	-86.927%
2025-12-16	15.9000	16.4400	15.9000	16.1000	+5.921%	3	302	-85.466%
2025-12-15	15.2000	15.2000	15.2000	15.2000	-4.702%	1	302	-84.605%
2025-12-12	15.9500	15.9500	15.9500	15.9500	-7.051%	1	303	-85.329%
2025-12-10	17.1600	17.1600	17.1600	17.1600	-22.703%	1	302	-86.364%
2025-12-05	21.3500	22.2000	21.3500	22.2000	+8.293%	21	301	-89.459%
2025-12-04	20.5000	20.5000	20.5000	20.5000	+13.260%	19	282	-88.585%
2025-11-26	18.1000	18.1000	18.1000	18.1000	+4.023%	5	296	-87.072%
2025-11-25	16.9000	17.4000	16.9000	17.4000	+24.286%	28	296	-86.552%
2025-11-24	13.4500	14.0000	13.4500	14.0000	+14.286%	5	283	-83.286%
2025-11-21	12.2500	12.2500	12.2500	12.2500	-11.232%	1	283	-80.898%
2025-11-19	13.8000	13.8000	13.8000	13.8000	-16.109%	1	283	-83.043%
2025-11-17	16.8000	16.8000	16.4500	16.4500	-2.663%	9	283	-85.775%
2025-11-12	18.0000	18.0000	16.8000	16.9000	-10.912%	5	283	-86.154%
2025-11-11	18.9700	18.9700	18.9700	18.9700	-4.673%	1	280	-87.665%
2025-11-10	20.0000	20.0000	19.7400	19.9000	+8.743%	6	280	-88.241%
2025-11-07	17.8000	18.3000	17.8000	18.3000	-22.128%	5	277	-87.213%
2025-11-03	23.5000	23.5000	23.5000	23.5000	-9.091%	1	273	-90.043%
2025-10-30	24.6400	25.8500	24.1000	25.8500	-34.140%	3	273	-90.948%
2025-10-29	36.8900	39.2500	36.8900	39.2500	+5.369%	14	274	-94.038%
2025-10-28	37.2500	37.2500	37.2500	37.2500	+10.044%	3	273	-93.718%
2025-10-22	33.8500	33.8500	33.8500	33.8500	+9.903%	1	274	-93.087%
2025-10-20	30.8000	30.8000	30.8000	30.8000	-1.911%	2	274	-92.403%
2025-10-15	31.4000	31.4000	31.4000	31.4000	+4.319%	1	275	-92.548%
2025-10-13	30.1000	30.1000	30.1000	30.1000	-1.634%	2	275	-92.226%
2025-10-10	30.6000	30.6000	30.6000	30.6000	-1.131%	1	273	-92.353%
2025-10-06	27.8000	30.9500	27.8000	30.9500	+8.979%	2	272	-92.439%
2025-10-01	28.4000	28.4000	28.4000	28.4000	-25.654%	1	273	-91.761%
2025-09-24	38.2000	38.2000	38.2000	38.2000	+0.131%	1	272	-93.874%
2025-09-23	39.6700	39.6700	38.1500	38.1500	-8.950%	12	272	-93.866%
2025-09-22	44.5000	44.5000	41.9000	41.9000	0.000%	2	262	-94.415%
2025-09-19	42.2000	42.2000	41.9000	41.9000	+21.980%	2	263	-94.415%
2025-09-11	34.3500	34.3500	34.3500	34.3500	-3.916%	5	261	-93.188%
2025-09-08	35.7500	35.7500	35.7500	35.7500	+21.599%	5	261	-93.455%
2025-09-02	29.4000	29.4000	29.4000	29.4000	-17.877%	1	261	-92.041%
2025-08-22	35.8000	35.8000	35.8000	35.8000	+2.874%	1	261	-93.464%
2025-08-20	33.3000	34.8000	33.3000	34.8000	-8.781%	7	261	-93.276%
2025-08-19	38.1500	38.1500	38.1500	38.1500	-16.466%	1	260	-93.866%
2025-08-06	45.6700	45.6700	45.6700	45.6700	+15.884%	5	261	-94.876%
2025-08-01	39.4100	39.4100	39.4100	39.4100	+28.038%	1	261	-94.062%
2025-07-17	30.7800	30.7800	30.7800	30.7800	-12.057%	5	261	-92.398%
2025-07-11	35.0000	35.0000	35.0000	35.0000	-6.342%	10	261	-93.314%
2025-07-10	37.5000	37.5000	37.3700	37.3700	-6.528%	154	261	-93.738%
2025-07-09	40.0700	40.0700	39.9800	39.9800	+7.070%	2	120	-94.147%
2025-07-08	37.3400	37.3400	37.3400	37.3400	+16.688%	10	120	-93.733%
2025-06-20	32.0000	32.0000	32.0000	32.0000	-16.667%	2	111	-92.688%
2025-06-10	38.4000	38.4000	38.4000	38.4000	+119.429%	1	110	-93.906%
2025-05-02	17.5000	17.5000	17.5000	17.5000	+26.263%	2	109	-86.629%
2025-04-29	13.8600	13.8600	13.8600	13.8600	+11.325%	20	108	-83.117%
2025-04-11	12.4500	12.4500	12.4500	12.4500	-43.665%	40	88	-81.205%
2025-03-28	22.1000	22.1000	22.1000	22.1000	-5.877%	18	76	-89.412%
2025-03-18	23.4800	23.4800	23.4800	23.4800	-15.752%	20	85	-90.034%
2025-03-14	27.8700	27.8700	27.8700	27.8700	+6.987%	40	85	-91.604%
2025-03-13	29.5200	29.5200	26.0500	26.0500	-19.450%	57	71	-91.017%
2025-03-07	32.5000	32.5000	32.3400	32.3400	-10.416%	30	71	-92.764%
2025-03-06	36.1000	36.1000	36.1000	36.1000	-13.533%	1	56	-93.518%
2025-02-24	41.7500	41.7500	41.7500	41.7500	-33.888%	1	56	-94.395%
2025-02-14	63.1500	63.1500	63.1500	63.1500	+10.692%	20	46	-96.295%
2025-02-10	57.0500	57.0500	57.0500	57.0500	+6.735%	15	46	-95.898%
2025-02-04	53.4500	53.4500	53.4500	53.4500	+22.283%	1	31	-95.622%
2025-01-27	43.7100	43.7100	43.7100	43.7100	+12.510%	1	30	-94.647%
2025-01-24	37.5500	38.8500	37.5500	38.8500	+18.771%	4	31	-93.977%
2025-01-21	32.7300	32.7300	32.7100	32.7100	-10.896%	20	29	-92.846%
2025-01-06	36.7100	36.7100	36.7100	36.7100	+0.109%	1	12	-93.626%
2024-12-10	36.5900	36.7600	36.5900	36.6700	+26.667%	20	11	-93.619%
2024-11-07	28.9500	28.9500	28.9500	28.9500	+18.794%	2	2	-91.917%
2024-11-06	24.3700	24.3700	24.3700	24.3700	0.000%	2	2	-90.398%