Dark

META20270115C1120
META Jan 15 2027 1120.00 Call (META270115C01120000)
option OPRA

EOD

Sep 15, 2026

2.15+7.500%(+0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	2.1500	2.1500	2.1500	2.1500	+7.500%	1	270	0.000%
2026-09-14	1.9600	2.0000	1.9600	2.0000	+2.564%	2	271	+7.500%
2026-09-10	1.9500	1.9500	1.9500	1.9500	+53.543%	1	272	+10.256%
2026-09-08	1.1500	1.2700	1.1500	1.2700	+14.414%	2	273	+69.291%
2026-09-04	0.9500	1.1100	0.9500	1.1100	+27.586%	3	273	+93.694%
2026-09-02	1.0200	1.0200	0.8700	0.8700	-1.136%	2	273	+147.126%
2026-09-01	0.8700	0.8800	0.8700	0.8800	-25.424%	10	271	+144.318%
2026-08-28	1.1800	1.1800	1.1800	1.1800	-7.813%	6	276	+82.203%
2026-08-26	1.2800	1.2800	1.2800	1.2800	+10.345%	1	276	+67.969%
2026-08-25	1.1600	1.1600	1.1600	1.1600	+5.455%	1	277	+85.345%
2026-08-24	1.1000	1.1000	1.1000	1.1000	+12.245%	1	277	+95.455%
2026-08-20	0.9800	0.9800	0.9600	0.9800	-5.769%	3	277	+119.388%
2026-08-19	1.0400	1.0400	1.0400	1.0400	+4.000%	1	277	+106.731%
2026-08-18	1.0000	1.0000	1.0000	1.0000	-15.966%	2	277	+115.000%
2026-08-17	1.2900	1.2900	1.1900	1.1900	-48.485%	7	275	+80.672%
2026-08-03	2.4900	2.4900	2.3100	2.3100	-56.822%	3	275	-6.926%
2026-07-22	5.3500	5.3500	5.3500	5.3500	-21.324%	1	272	-59.813%
2026-07-21	6.9000	6.9000	6.7500	6.8000	-1.449%	46	272	-68.382%
2026-07-20	6.9000	6.9000	6.9000	6.9000	-11.538%	1	292	-68.841%
2026-07-17	8.4500	8.4500	7.8000	7.8000	-22.772%	10	292	-72.436%
2026-07-16	10.1000	10.1000	10.1000	10.1000	-12.021%	1	291	-78.713%
2026-07-15	11.5000	11.5000	11.4500	11.4800	+26.432%	24	291	-81.272%
2026-07-13	9.0300	9.0800	9.0300	9.0800	-18.929%	12	305	-76.322%
2026-07-10	11.2000	11.2000	11.2000	11.2000	+105.505%	1	307	-80.804%
2026-07-09	5.4500	5.4500	5.4500	5.4500	+10.101%	3	307	-60.550%
2026-07-01	5.3700	5.3700	4.9500	4.9500	+84.701%	9	307	-56.566%
2026-06-29	2.6800	2.6800	2.6800	2.6800	-1.471%	1	308	-19.776%
2026-06-25	2.7200	2.7200	2.7200	2.7200	-10.820%	1	307	-20.956%
2026-06-22	3.0500	3.0500	3.0500	3.0500	-30.682%	1	306	-29.508%
2026-06-15	4.4000	4.4000	4.4000	4.4000	+30.564%	2	307	-51.136%
2026-06-11	3.3700	3.3700	3.3700	3.3700	-29.645%	6	305	-36.202%
2026-06-05	4.7900	4.7900	4.7900	4.7900	-28.932%	16	305	-55.115%
2026-06-04	7.0400	7.0400	6.7400	6.7400	+10.492%	40	321	-68.101%
2026-06-02	6.0500	6.1000	6.0500	6.1000	+4.274%	4	321	-64.754%
2026-06-01	5.5000	5.8500	5.4500	5.8500	-6.400%	6	323	-63.248%
2026-05-28	5.8500	6.2500	5.8500	6.2500	+16.822%	25	320	-65.600%
2026-05-27	5.3500	5.3500	5.3500	5.3500	+31.450%	1	307	-59.813%
2026-05-26	4.0700	4.0700	4.0700	4.0700	+25.231%	1	307	-47.174%
2026-05-12	3.2500	3.2500	3.2500	3.2500	-18.750%	1	307	-33.846%
2026-05-07	4.0000	4.0000	4.0000	4.0000	+18.343%	3	306	-46.250%
2026-05-05	3.4500	3.4600	3.3800	3.3800	-61.635%	45	306	-36.391%
2026-04-27	8.8100	8.8100	8.8100	8.8100	+12.229%	10	261	-75.596%
2026-04-22	7.8500	7.8500	7.8500	7.8500	-4.848%	5	251	-72.611%
2026-04-16	8.2500	8.2500	8.1600	8.2500	-2.367%	11	246	-73.939%
2026-04-15	8.4500	8.4500	8.4500	8.4500	+164.063%	1	243	-74.556%
2026-04-08	3.2000	3.2000	3.2000	3.2000	+14.286%	1	244	-32.813%
2026-04-06	2.8000	2.8000	2.8000	2.8000	+27.854%	1	245	-23.214%
2026-03-27	2.1900	2.1900	2.1900	2.1900	-41.129%	6	245	-1.826%
2026-03-20	3.6500	3.7200	3.6500	3.7200	-2.105%	11	248	-42.204%
2026-03-19	3.8000	3.8000	3.8000	3.8000	-13.242%	1	252	-43.421%
2026-03-17	4.3400	4.3800	4.3400	4.3800	-30.806%	2	252	-50.913%
2026-03-10	6.3000	6.3300	6.3000	6.3300	-13.878%	10	252	-66.035%
2026-03-05	7.3500	7.3500	7.3500	7.3500	+3.086%	1	251	-70.748%
2026-02-27	7.1300	7.1300	7.1300	7.1300	-2.993%	1	250	-69.846%
2026-02-24	7.3500	7.3500	7.3500	7.3500	-15.029%	2	251	-70.748%
2026-02-20	8.3500	8.6500	8.3500	8.6500	+15.333%	4	249	-75.145%
2026-02-17	7.3000	7.5000	7.3000	7.5000	-36.279%	2	245	-71.333%
2026-02-05	11.7700	11.7700	11.7700	11.7700	-10.968%	1	245	-81.733%
2026-02-03	13.2200	13.2200	13.2200	13.2200	-34.554%	1	245	-83.737%
2026-01-29	20.6000	20.6000	20.2000	20.2000	+31.682%	33	245	-89.356%
2026-01-27	15.3500	15.3500	15.3400	15.3400	+29.451%	2	230	-85.984%
2026-01-22	11.8500	11.8500	11.8500	11.8500	-5.578%	5	229	-81.857%
2025-12-29	12.5500	12.5500	12.5500	12.5500	-20.820%	5	229	-82.869%
2025-12-10	15.8500	15.8500	15.8500	15.8500	-15.691%	1	229	-86.435%
2025-12-08	19.1500	19.1500	18.8000	18.8000	-6.000%	2	228	-88.564%
2025-12-04	20.0000	20.0000	20.0000	20.0000	+83.486%	10	228	-89.250%
2025-11-21	10.9000	10.9000	10.9000	10.9000	-35.312%	1	218	-80.275%
2025-11-07	15.3500	16.8500	15.2700	16.8500	-3.549%	5	217	-87.240%
2025-11-04	17.4700	17.4700	17.4700	17.4700	-17.594%	2	215	-87.693%
2025-11-03	21.6600	22.5000	21.2000	21.2000	-1.166%	16	214	-89.858%
2025-10-31	21.4500	21.4500	21.4500	21.4500	-25.000%	3	214	-89.977%
2025-10-23	28.6000	28.6000	28.6000	28.6000	-4.188%	1	211	-92.483%
2025-10-22	29.8500	29.8500	29.8500	29.8500	+6.607%	1	211	-92.797%
2025-10-20	27.1500	28.0000	27.1500	28.0000	+4.478%	3	210	-92.321%
2025-10-08	26.6000	26.8000	26.6000	26.8000	+2.682%	5	208	-91.978%
2025-10-07	26.3300	26.3300	26.1000	26.1000	-7.117%	4	208	-91.762%
2025-10-06	24.3000	28.1000	24.3000	28.1000	+7.129%	10	208	-92.349%
2025-10-03	27.5000	27.5000	26.2300	26.2300	-2.852%	2	208	-91.803%
2025-09-30	27.0000	27.0000	27.0000	27.0000	-25.620%	1	207	-92.037%
2025-09-23	36.1000	36.3000	36.1000	36.3000	-3.457%	3	207	-94.077%
2025-09-19	37.6000	37.6000	37.6000	37.6000	-8.871%	1	204	-94.282%
2025-09-18	41.2600	41.2600	41.2600	41.2600	+34.837%	1	203	-94.789%
2025-09-10	30.0000	30.6000	30.0000	30.6000	-4.524%	8	203	-92.974%
2025-09-09	31.8900	32.0500	31.8900	32.0500	+9.199%	2	205	-93.292%
2025-09-04	29.3500	29.3500	29.3500	29.3500	+17.212%	5	206	-92.675%
2025-09-02	25.3500	25.3500	25.0400	25.0400	-8.446%	10	206	-91.414%
2025-08-29	27.3500	27.3500	27.3500	27.3500	-9.766%	1	206	-92.139%
2025-08-28	30.3100	30.3100	30.3100	30.3100	+2.054%	2	206	-92.907%
2025-08-27	29.7000	29.7000	29.7000	29.7000	-27.825%	1	204	-92.761%
2025-08-14	41.1500	41.1500	41.1500	41.1500	+6.772%	1	204	-94.775%
2025-08-11	38.5400	38.5400	38.5400	38.5400	-0.285%	1	204	-94.421%
2025-08-08	38.6500	38.6500	38.6500	38.6500	-1.403%	10	204	-94.437%
2025-08-07	39.2000	39.2000	39.2000	39.2000	-0.508%	5	204	-94.515%
2025-08-05	40.2000	40.2000	39.4000	39.4000	-4.716%	10	204	-94.543%
2025-07-31	37.9000	41.9500	37.9000	41.3500	+75.064%	20	204	-94.800%
2025-07-30	23.7500	23.7500	23.6200	23.6200	-16.092%	2	212	-90.898%
2025-07-16	28.1500	28.1500	28.1500	28.1500	-10.861%	1	211	-92.362%
2025-07-11	31.5800	31.5800	31.5800	31.5800	-19.336%	18	211	-93.192%
2025-07-01	39.1500	39.1500	39.1500	39.1500	+0.850%	1	193	-94.508%
2025-06-27	37.7000	38.9000	37.7000	38.8200	+21.313%	12	192	-94.462%
2025-06-13	32.0000	32.0000	32.0000	32.0000	-7.514%	6	189	-93.281%
2025-06-10	34.6000	34.6000	34.6000	34.6000	+98.851%	1	192	-93.786%
2025-05-08	17.4000	17.4000	17.4000	17.4000	+19.178%	1	192	-87.644%
2025-05-01	14.6000	14.6000	14.6000	14.6000	+92.612%	1	192	-85.274%
2025-04-17	7.5800	7.5800	7.5800	7.5800	-9.762%	3	194	-71.636%
2025-04-15	9.1100	9.5000	8.4000	8.4000	-22.936%	293	194	-74.405%
2025-04-07	10.9000	10.9000	10.9000	10.9000	-44.922%	10	21	-80.275%
2025-03-28	19.7900	19.7900	19.7900	19.7900	-33.345%	2	22	-89.136%
2025-03-07	29.6900	29.6900	29.6900	29.6900	-3.132%	2	23	-92.759%
2025-03-06	30.6400	30.6500	30.6400	30.6500	-7.541%	3	23	-92.985%
2025-03-05	33.1500	33.1500	33.1500	33.1500	-28.013%	1	20	-93.514%
2025-02-20	46.0500	46.0500	46.0500	46.0500	-13.586%	10	19	-95.331%
2025-02-07	53.2900	53.2900	53.2900	53.2900	+8.978%	2	9	-95.965%
2025-02-06	48.9000	48.9000	48.9000	48.9000	+1.558%	5	9	-95.603%
2025-02-03	48.1500	48.1500	48.1500	48.1500	+4.447%	1	9	-95.535%
2025-01-30	45.1500	46.1000	45.1500	46.1000	-2.227%	3	7	-95.336%
2025-01-28	47.1500	47.1500	47.1500	47.1500	+52.048%	5	7	-95.440%
2025-01-06	31.0100	31.0100	31.0100	31.0100	-7.982%	1	1	-93.067%
2024-12-06	33.7000	33.7000	33.7000	33.7000	+7.154%	2	1	-93.620%
2024-12-04	31.4500	31.4500	31.4500	31.4500	0.000%	1	1	-93.164%