Dark

META20270115C1110
META Jan 15 2027 1110.00 Call (META270115C01110000)
option OPRA

EOD

Sep 17, 2026

2.30-8.367%(-0.21)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.2500	2.3000	2.2500	2.3000	-8.367%	4	435	0.000%
2026-09-16	2.5000	2.5100	2.5000	2.5100	+25.500%	2	437	-8.367%
2026-09-14	1.8200	2.0000	1.8200	2.0000	-3.846%	11	438	+15.000%
2026-09-10	2.0800	2.0800	2.0800	2.0800	-15.789%	1	438	+10.577%
2026-09-09	2.4700	2.4700	2.4700	2.4700	+149.495%	1	439	-6.883%
2026-09-02	0.9900	0.9900	0.9900	0.9900	-10.000%	1	438	+132.323%
2026-08-31	1.1000	1.1000	1.1000	1.1000	+3.774%	1	439	+109.091%
2026-08-27	1.0600	1.0600	1.0600	1.0600	-36.527%	1	438	+116.981%
2026-08-26	1.3700	1.6700	1.3700	1.6700	+46.491%	2	439	+37.725%
2026-08-19	1.0000	1.1400	1.0000	1.1400	+3.636%	4	439	+101.754%
2026-08-18	1.1000	1.1000	1.1000	1.1000	-8.333%	1	437	+109.091%
2026-08-17	1.3100	1.3100	1.2000	1.2000	-28.144%	21	437	+91.667%
2026-08-14	1.6600	1.6700	1.6600	1.6700	-6.180%	10	434	+37.725%
2026-08-13	1.7800	1.7800	1.7800	1.7800	+2.890%	1	437	+29.213%
2026-08-12	1.7300	1.7300	1.7300	1.7300	-25.108%	2	436	+32.948%
2026-08-06	2.3000	2.3100	2.3000	2.3100	-5.714%	41	437	-0.433%
2026-08-03	2.4500	2.4500	2.4500	2.4500	-8.922%	1	438	-6.122%
2026-07-28	2.6700	2.6900	2.6700	2.6900	-10.333%	22	437	-14.498%
2026-07-27	3.4500	3.5000	2.9700	3.0000	-58.333%	60	445	-23.333%
2026-07-17	7.2000	7.2000	7.2000	7.2000	-31.166%	1	437	-68.056%
2026-07-16	10.8500	10.8500	10.4600	10.4600	-11.356%	11	438	-78.011%
2026-07-15	12.3500	12.6500	11.7700	11.8000	+21.026%	79	438	-80.508%
2026-07-14	10.3000	10.3000	9.7500	9.7500	+0.309%	30	478	-76.410%
2026-07-13	9.5300	9.7200	9.5300	9.7200	-14.886%	2	476	-76.337%
2026-07-10	10.3500	11.8000	10.3500	11.4200	+153.778%	29	477	-79.860%
2026-07-08	4.5000	4.5000	4.5000	4.5000	-16.667%	8	502	-48.889%
2026-07-01	5.3500	5.4000	5.3500	5.4000	+113.439%	20	502	-57.407%
2026-06-26	2.5300	2.5300	2.5300	2.5300	-26.667%	1	503	-9.091%
2026-06-22	3.4500	3.4800	3.4500	3.4500	-25.000%	15	503	-33.333%
2026-06-16	4.5000	4.6000	4.5000	4.6000	-3.158%	40	498	-50.000%
2026-06-15	4.5500	4.7500	4.5500	4.7500	+28.378%	2	490	-51.579%
2026-06-12	3.7000	3.7000	3.7000	3.7000	0.000%	2	490	-37.838%
2026-06-10	3.7000	3.7000	3.7000	3.7000	-15.909%	9	489	-37.838%
2026-06-09	4.7500	4.8000	4.4000	4.4000	-3.297%	52	489	-47.727%
2026-06-08	5.1000	5.1000	4.5500	4.5500	-7.895%	16	483	-49.451%
2026-06-05	4.9400	4.9400	4.9400	4.9400	-22.205%	2	498	-53.441%
2026-06-03	6.3500	6.3500	6.3500	6.3500	+11.796%	1	498	-63.780%
2026-05-29	5.7800	5.7800	5.5600	5.6800	-7.642%	40	499	-59.507%
2026-05-28	6.1000	6.1500	6.1000	6.1500	+65.323%	6	493	-62.602%
2026-05-21	3.7300	3.7300	3.7200	3.7200	-5.823%	200	490	-38.172%
2026-05-19	4.0500	4.0500	3.9500	3.9500	-10.227%	267	490	-41.772%
2026-05-18	4.4000	4.4000	4.4000	4.4000	-6.780%	3	493	-47.727%
2026-05-14	4.7200	4.7200	4.7200	4.7200	+9.513%	50	493	-51.271%
2026-05-13	4.2100	4.3500	4.2100	4.3100	+5.122%	326	211	-46.636%
2026-05-08	4.1000	4.1000	4.1000	4.1000	-3.302%	1	211	-43.902%
2026-05-07	4.2400	4.2400	4.2400	4.2400	-4.072%	100	210	-45.755%
2026-05-01	4.4200	4.4200	4.4200	4.4200	-49.486%	2	160	-47.964%
2026-04-29	8.5500	8.7500	8.5500	8.7500	-8.377%	2	160	-73.714%
2026-04-27	8.8900	9.5500	8.8900	9.5500	+15.060%	21	160	-75.916%
2026-04-22	8.3000	8.3000	8.3000	8.3000	+0.728%	1	162	-72.289%
2026-04-20	8.2400	8.2400	8.2400	8.2400	-3.851%	2	162	-72.087%
2026-04-16	8.6700	8.6700	8.5700	8.5700	+180.984%	6	162	-73.162%
2026-03-26	3.0500	3.0500	3.0500	3.0500	-22.785%	1	160	-24.590%
2026-03-23	3.9500	3.9500	3.9500	3.9500	0.000%	30	161	-41.772%
2026-03-20	3.9500	3.9500	3.9000	3.9500	-2.228%	20	153	-41.772%
2026-03-19	4.3400	4.3400	3.9500	4.0400	-9.213%	34	150	-43.069%
2026-03-17	4.4500	4.4500	4.4500	4.4500	-17.593%	5	141	-48.315%
2026-03-13	5.4000	5.4000	5.4000	5.4000	-11.475%	3	141	-57.407%
2026-03-12	6.1000	6.1000	6.1000	6.1000	-13.475%	1	141	-62.295%
2026-03-10	7.0500	7.0500	7.0500	7.0500	-17.544%	1	141	-67.376%
2026-03-04	8.6500	8.6500	8.5500	8.5500	+2.395%	31	142	-73.099%
2026-02-25	8.3500	8.3500	8.3500	8.3500	-10.215%	10	137	-72.455%
2026-02-20	9.3000	9.3000	9.3000	9.3000	+19.231%	1	137	-75.269%
2026-02-17	7.8000	7.8000	7.8000	7.8000	-22.772%	6	137	-70.513%
2026-02-12	10.8000	10.8000	10.1000	10.1000	+1.000%	7	137	-77.228%
2026-02-06	9.7900	10.0000	9.7900	10.0000	-33.555%	2	139	-77.000%
2026-02-02	15.1500	15.1500	15.0500	15.0500	-12.245%	21	140	-84.718%
2026-01-30	17.3000	17.3000	17.1500	17.1500	-9.832%	2	138	-86.589%
2026-01-29	20.3000	20.3000	19.0200	19.0200	+15.976%	2	138	-87.907%
2026-01-26	15.5500	16.7800	15.5500	16.4000	+9.699%	8	139	-85.976%
2026-01-23	14.8500	14.9500	14.8500	14.9500	+85.714%	4	137	-84.615%
2026-01-21	7.5400	8.0500	7.5400	8.0500	+6.341%	2	134	-71.429%
2026-01-20	7.5700	7.5700	7.5700	7.5700	-12.486%	7	134	-69.617%
2026-01-16	8.7200	8.7200	8.6500	8.6500	-11.735%	2	130	-73.410%
2026-01-13	9.9000	9.9000	9.7200	9.8000	-24.499%	3	130	-76.531%
2026-01-05	13.1800	13.1800	12.9800	12.9800	-0.536%	3	131	-82.280%
2025-12-29	13.6000	13.6000	13.0500	13.0500	-6.519%	4	131	-82.375%
2025-12-26	13.9600	13.9600	13.9600	13.9600	-6.120%	1	131	-83.524%
2025-12-24	14.8700	14.8700	14.8700	14.8700	-15.751%	1	132	-84.533%
2025-12-09	17.6500	17.6500	17.6500	17.6500	-9.995%	1	132	-86.969%
2025-12-04	19.6100	19.6100	19.6100	19.6100	+72.018%	1	131	-88.271%
2025-11-21	11.4000	11.4000	11.4000	11.4000	-12.308%	1	131	-79.825%
2025-11-20	13.0000	13.0000	13.0000	13.0000	-4.762%	1	131	-82.308%
2025-11-18	13.6500	13.6500	13.6500	13.6500	-9.901%	1	130	-83.150%
2025-11-14	15.7400	15.7400	15.1500	15.1500	-7.903%	4	131	-84.818%
2025-11-13	16.4500	16.4500	16.4500	16.4500	+3.982%	1	135	-86.018%
2025-11-12	15.8200	15.8200	15.8200	15.8200	-8.023%	1	134	-85.461%
2025-11-07	16.2000	17.2000	15.6500	17.2000	-18.483%	5	134	-86.628%
2025-11-05	19.5400	21.1000	19.5400	21.1000	+16.575%	6	133	-89.100%
2025-11-04	18.1000	18.1000	18.1000	18.1000	-11.100%	2	132	-87.293%
2025-11-03	22.3000	22.3000	20.3600	20.3600	-5.610%	5	133	-88.703%
2025-10-31	21.8500	21.8800	21.5700	21.5700	-3.705%	6	133	-89.337%
2025-10-30	21.9600	22.4000	21.9600	22.4000	-17.647%	2	130	-89.732%
2025-10-16	27.2000	27.2000	27.2000	27.2000	-2.857%	1	128	-91.544%
2025-10-15	28.0000	28.0000	28.0000	28.0000	+4.089%	1	129	-91.786%
2025-10-13	26.9000	26.9000	26.9000	26.9000	-2.536%	2	130	-91.450%
2025-10-02	27.6500	27.6500	27.6000	27.6000	-11.396%	2	128	-91.667%
2025-09-26	32.5000	32.5000	31.1500	31.1500	-11.380%	11	128	-92.616%
2025-09-24	35.1500	35.1500	35.1500	35.1500	+0.114%	2	124	-93.457%
2025-09-23	37.1900	38.4300	34.5300	35.1100	+11.815%	27	124	-93.449%
2025-09-11	31.1500	31.4000	31.1500	31.4000	-31.665%	2	104	-92.675%
2025-08-12	45.9500	45.9500	45.9500	45.9500	+13.597%	1	104	-94.995%
2025-08-11	40.4500	40.4500	40.4500	40.4500	-2.011%	1	105	-94.314%
2025-08-07	41.2800	41.2800	41.2800	41.2800	-1.362%	1	106	-94.428%
2025-08-06	41.8600	41.8600	41.8500	41.8500	+3.898%	100	106	-94.504%
2025-08-05	41.7200	41.7200	40.2800	40.2800	+12.987%	6	165	-94.290%
2025-08-01	35.6500	35.6500	35.6500	35.6500	+44.919%	5	164	-93.548%
2025-07-30	24.7200	24.7200	24.6000	24.6000	-12.766%	2	159	-90.650%
2025-07-25	28.1500	28.2000	28.1500	28.2000	-11.875%	9	159	-91.844%
2025-07-11	32.0000	32.0000	32.0000	32.0000	-10.739%	1	155	-92.813%
2025-07-10	35.8500	35.8500	35.8500	35.8500	+0.280%	1	154	-93.584%
2025-07-02	35.7500	35.7500	35.7500	35.7500	-10.959%	5	154	-93.566%
2025-06-27	40.1400	40.1500	39.9100	40.1500	+11.373%	9	159	-94.271%
2025-06-10	35.8500	36.1500	35.8500	36.0500	+104.018%	27	154	-93.620%
2025-05-02	17.6700	17.6700	17.6700	17.6700	+17.800%	2	139	-86.984%
2025-04-03	15.0000	15.0000	15.0000	15.0000	-27.007%	1	138	-84.667%
2025-04-01	20.5000	20.6000	20.5000	20.5500	+12.912%	33	139	-88.808%
2025-03-31	17.0000	18.2000	17.0000	18.2000	-30.268%	5	116	-87.363%
2025-03-24	26.5500	26.7000	26.1000	26.1000	-3.154%	6	115	-91.188%
2025-03-10	26.9500	26.9500	26.9500	26.9500	-28.986%	1	115	-91.466%
2025-02-28	38.0000	38.0000	37.9500	37.9500	-2.742%	8	115	-93.939%
2025-02-24	39.0200	39.0200	39.0200	39.0200	-36.789%	1	114	-94.106%
2025-02-14	61.3000	61.7300	61.3000	61.7300	+16.802%	8	110	-96.274%
2025-02-10	52.8000	52.8500	52.8000	52.8500	+11.263%	2	110	-95.648%
2025-01-28	47.5000	47.5000	47.5000	47.5000	+39.011%	2	109	-95.158%
2025-01-22	34.1700	34.1700	34.1700	34.1700	+17.021%	100	107	-93.269%
2025-01-02	29.2000	29.2000	29.2000	29.2000	-15.264%	1	7	-92.123%
2024-12-10	34.6500	34.6500	34.4600	34.4600	+58.437%	4	7	-93.326%
2024-11-21	21.7500	21.7500	21.7500	21.7500	-1.136%	2	6	-89.425%
2024-11-20	22.0000	22.0000	22.0000	22.0000	0.000%	1	6	-89.545%
2024-11-19	22.0000	22.0000	22.0000	22.0000	+3.970%	2	5	-89.545%
2024-11-18	21.1600	21.1600	21.1600	21.1600	-24.429%	1	3	-89.130%
2024-10-16	28.0600	28.0600	28.0000	28.0000	0.000%	4	2	-91.786%