Dark

META20270115C1130
META Jan 15 2027 1130.00 Call (META270115C01130000)
option OPRA

EOD

Sep 17, 2026

1.96+70.435%(+0.81)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.9600	1.9600	1.9600	1.9600	+70.435%	2	417	0.000%
2026-09-08	1.1300	1.1500	1.1300	1.1500	+35.294%	2	417	+70.435%
2026-09-04	0.9300	0.9300	0.8500	0.8500	-12.371%	2	418	+130.588%
2026-09-02	0.9700	0.9700	0.9700	0.9700	+16.867%	1	418	+102.062%
2026-09-01	0.8100	0.8300	0.8100	0.8300	+2.469%	14	417	+136.145%
2026-08-31	0.8100	0.8500	0.8100	0.8100	-17.347%	6	426	+141.975%
2026-08-28	0.9800	0.9800	0.9700	0.9800	-32.414%	6	425	+100.000%
2026-08-26	1.1300	1.4500	1.1300	1.4500	+45.000%	2	424	+35.172%
2026-08-24	1.0000	1.0000	1.0000	1.0000	-8.257%	1	424	+96.000%
2026-08-17	1.1300	1.1300	1.0900	1.0900	-38.418%	3	424	+79.817%
2026-08-14	1.7200	1.7700	1.7100	1.7700	+18.792%	15	425	+10.734%
2026-08-12	1.5200	1.5200	1.4900	1.4900	-78.024%	100	437	+31.544%
2026-07-20	7.0100	7.1300	6.7800	6.7800	-21.618%	40	437	-71.091%
2026-07-17	8.6500	8.6500	8.6500	8.6500	-24.123%	1	440	-77.341%
2026-07-15	11.4000	11.4000	11.4000	11.4000	+22.581%	15	440	-82.807%
2026-07-14	9.6000	9.6500	8.7000	9.3000	+4.494%	34	450	-78.925%
2026-07-13	8.9000	8.9000	8.9000	8.9000	-16.822%	12	477	-77.978%
2026-07-10	10.1000	11.4000	10.1000	10.7000	+125.263%	104	489	-81.682%
2026-07-01	4.0000	4.7500	4.0000	4.7500	+83.398%	4	492	-58.737%
2026-06-29	2.5900	2.5900	2.5900	2.5900	-35.250%	25	494	-24.324%
2026-06-09	4.0000	4.0000	4.0000	4.0000	-38.080%	1	469	-51.000%
2026-06-04	6.8100	6.8100	6.4600	6.4600	+7.667%	40	469	-69.659%
2026-06-03	6.0000	6.0000	6.0000	6.0000	+16.054%	1	465	-67.333%
2026-06-02	5.1500	5.1700	5.1500	5.1700	-11.624%	8	466	-62.089%
2026-06-01	5.8500	5.8500	5.8500	5.8500	+3.540%	1	468	-66.496%
2026-05-28	5.6500	5.6500	5.6500	5.6500	+28.409%	7	468	-65.310%
2026-05-27	3.6200	4.4000	3.6200	4.4000	+22.222%	3	464	-55.455%
2026-05-26	3.5000	3.6000	3.5000	3.6000	-4.000%	21	465	-45.556%
2026-05-18	3.7600	3.7600	3.7500	3.7500	-16.667%	15	455	-47.733%
2026-05-14	4.5000	4.5000	4.5000	4.5000	+18.421%	1	446	-56.444%
2026-05-07	3.8000	3.8100	3.8000	3.8000	+0.529%	25	446	-48.421%
2026-05-06	3.8500	3.8500	3.7800	3.7800	+14.545%	63	440	-48.148%
2026-05-05	3.4200	3.4200	3.3000	3.3000	-17.500%	33	394	-40.606%
2026-05-01	4.0000	4.0000	4.0000	4.0000	-0.249%	1	395	-51.000%
2026-04-30	3.6500	4.0200	3.6500	4.0100	-48.982%	53	395	-51.122%
2026-04-29	7.6300	7.8600	7.6300	7.8600	-1.750%	3	370	-75.064%
2026-04-28	8.1500	8.5000	8.0000	8.0000	+0.251%	4	370	-75.500%
2026-04-27	7.9800	7.9800	7.9800	7.9800	-7.101%	100	370	-75.439%
2026-04-17	8.5900	8.5900	8.5900	8.5900	+10.839%	1	350	-77.183%
2026-04-16	7.7300	7.7500	7.7300	7.7500	-3.727%	3	350	-74.710%
2026-04-15	7.8500	8.0500	7.8500	8.0500	+23.846%	2	349	-75.652%
2026-04-14	6.5000	6.5000	6.5000	6.5000	+47.727%	1	349	-69.846%
2026-04-13	4.4000	4.4000	4.4000	4.4000	+62.963%	5	349	-55.455%
2026-04-06	2.7000	2.7000	2.7000	2.7000	+22.727%	1	349	-27.407%
2026-03-27	2.2000	2.2000	2.2000	2.2000	-15.385%	1	349	-10.909%
2026-03-26	2.6000	2.6000	2.6000	2.6000	-23.077%	1	349	-24.615%
2026-03-24	3.3800	3.3800	3.3800	3.3800	-7.397%	1	349	-42.012%
2026-03-23	3.6500	3.6500	3.6500	3.6500	+5.491%	1	350	-46.301%
2026-03-20	3.4600	3.4600	3.4600	3.4600	-5.722%	1	349	-43.353%
2026-03-19	3.6700	3.6700	3.6700	3.6700	-9.828%	1	349	-46.594%
2026-03-17	4.0700	4.0700	4.0700	4.0700	-19.406%	1	350	-51.843%
2026-03-16	5.0500	5.0500	5.0500	5.0500	+10.503%	10	349	-61.188%
2026-03-13	4.8400	4.9800	4.5700	4.5700	-16.909%	12	350	-57.112%
2026-03-12	5.5000	5.5000	5.5000	5.5000	-11.576%	1	351	-64.364%
2026-03-06	6.2200	6.2200	6.2200	6.2200	-10.245%	1	351	-68.489%
2026-03-05	6.9300	6.9300	6.9300	6.9300	-9.412%	1	351	-71.717%
2026-03-04	7.6500	7.6500	7.6500	7.6500	-8.929%	7	350	-74.379%
2026-02-20	8.3500	8.4000	8.3500	8.4000	-13.402%	5	349	-76.667%
2026-02-06	9.7000	9.7000	9.7000	9.7000	-10.185%	2	348	-79.794%
2026-02-05	10.8000	10.8000	10.8000	10.8000	-3.571%	1	348	-81.852%
2026-02-04	11.2000	11.2000	11.2000	11.2000	-8.121%	1	348	-82.500%
2026-02-03	12.1900	12.1900	12.1900	12.1900	-29.128%	2	348	-83.921%
2026-01-30	17.2000	17.2000	17.2000	17.2000	-14.000%	1	350	-88.605%
2026-01-29	18.0000	20.0000	18.0000	20.0000	+29.032%	74	350	-90.200%
2026-01-26	14.4500	15.5000	14.4500	15.5000	+31.356%	5	328	-87.355%
2026-01-23	11.8000	11.8000	11.8000	11.8000	+48.428%	1	327	-83.390%
2026-01-21	7.4000	7.9500	7.4000	7.9500	+17.778%	2	326	-75.346%
2026-01-20	6.7000	6.7500	6.7000	6.7500	-16.769%	2	324	-70.963%
2026-01-16	8.1000	8.1100	8.1000	8.1100	+0.123%	10	329	-75.832%
2026-01-14	8.1000	8.1000	8.1000	8.1000	-8.989%	1	329	-75.802%
2026-01-13	8.8000	8.9000	8.8000	8.9000	-26.749%	2	329	-77.978%
2025-12-31	12.1500	12.1500	12.1500	12.1500	-19.000%	1	329	-83.868%
2025-12-19	14.9500	15.0000	14.9500	15.0000	-18.033%	29	329	-86.933%
2025-12-08	18.5500	18.5500	18.3000	18.3000	+1.105%	2	340	-89.290%
2025-12-04	18.1000	18.1000	18.1000	18.1000	+59.191%	1	340	-89.171%
2025-11-24	11.3700	11.3700	11.3700	11.3700	+13.700%	5	341	-82.762%
2025-11-21	10.5500	10.5500	10.0000	10.0000	-18.765%	2	341	-80.400%
2025-11-18	12.5600	12.5600	12.3100	12.3100	-25.843%	16	340	-84.078%
2025-11-11	16.6000	16.6000	16.6000	16.6000	+2.154%	2	340	-88.193%
2025-11-07	14.7500	16.2500	14.7500	16.2500	-14.474%	3	340	-87.938%
2025-11-05	19.0000	19.0000	19.0000	19.0000	+0.529%	1	338	-89.684%
2025-11-03	21.5500	21.5500	18.9000	18.9000	-14.286%	2	337	-89.630%
2025-10-30	19.0000	22.0500	19.0000	22.0500	-17.570%	12	337	-91.111%
2025-10-20	26.3500	26.7500	26.3500	26.7500	+0.375%	3	332	-92.673%
2025-10-15	27.5000	27.5000	26.6500	26.6500	+5.336%	8	331	-92.645%
2025-10-13	25.3000	25.3000	25.3000	25.3000	-12.909%	150	332	-92.253%
2025-10-10	29.0500	29.0500	29.0500	29.0500	+15.324%	3	182	-93.253%
2025-10-03	25.1900	25.1900	25.1900	25.1900	-1.099%	1	182	-92.219%
2025-10-02	25.4700	25.4700	25.4700	25.4700	-9.520%	1	183	-92.305%
2025-09-04	28.1500	28.1500	28.1500	28.1500	-1.951%	5	183	-93.037%
2025-08-27	28.7100	28.7100	28.7100	28.7100	-4.300%	1	188	-93.173%
2025-08-20	29.8500	30.0000	29.8500	30.0000	-20.424%	11	187	-93.467%
2025-08-11	37.7000	37.7000	37.7000	37.7000	+1.344%	4	182	-94.801%
2025-08-08	36.8500	37.2000	36.8500	37.2000	-4.074%	5	182	-94.731%
2025-08-06	39.3500	39.3500	38.6500	38.7800	+1.919%	20	187	-94.946%
2025-08-05	38.0500	38.0500	38.0500	38.0500	-2.260%	5	187	-94.849%
2025-08-04	35.3000	38.9300	35.3000	38.9300	-1.218%	61	187	-94.965%
2025-07-31	39.7200	39.7200	39.4100	39.4100	+73.460%	10	183	-95.027%
2025-07-30	23.6700	23.6700	22.7200	22.7200	-13.874%	226	183	-91.373%
2025-07-17	26.3800	26.3800	26.3800	26.3800	-13.395%	5	73	-92.570%
2025-07-11	30.4600	30.4600	30.4600	30.4600	-7.304%	9	68	-93.565%
2025-07-10	32.8600	32.8600	32.8600	32.8600	-0.785%	50	59	-94.035%
2025-07-02	33.1200	33.1200	33.1200	33.1200	-18.242%	4	109	-94.082%
2025-06-30	40.5100	40.5100	40.5100	40.5100	+9.486%	50	111	-95.162%
2025-06-27	37.0000	37.0000	37.0000	37.0000	+2.154%	3	61	-94.703%
2025-06-26	36.2200	36.2200	36.2200	36.2200	+9.096%	1	64	-94.589%
2025-06-17	33.2000	33.2000	33.2000	33.2000	+4.239%	1	65	-94.096%
2025-06-16	31.8500	31.8500	31.8500	31.8500	-4.783%	1	66	-93.846%
2025-06-10	33.0000	33.4500	33.0000	33.4500	-0.889%	4	66	-94.141%
2025-06-06	33.7500	33.7500	33.7500	33.7500	+44.726%	4	62	-94.193%
2025-05-22	23.3200	23.3200	23.3200	23.3200	+16.309%	10	60	-91.595%
2025-05-12	20.0500	20.0500	20.0500	20.0500	+90.952%	8	50	-90.224%
2025-04-07	10.5000	10.5000	10.5000	10.5000	-21.348%	10	42	-81.333%
2025-04-03	13.4100	13.4100	13.3500	13.3500	-55.186%	2	42	-85.318%
2025-03-06	29.7900	29.7900	29.7900	29.7900	-34.093%	1	42	-93.421%
2025-02-21	45.2000	45.2000	45.2000	45.2000	-0.044%	20	42	-95.664%
2025-01-31	45.2200	45.2200	45.2200	45.2200	-2.227%	2	32	-95.666%
2025-01-28	46.2500	46.2500	46.2500	46.2500	+42.395%	1	32	-95.762%
2025-01-27	32.4800	32.4800	32.4800	32.4800	+20.296%	1	31	-93.966%
2024-12-23	27.0000	27.0000	27.0000	27.0000	-24.115%	1	31	-92.741%
2024-12-11	35.5800	35.5800	35.5800	35.5800	+6.687%	1	32	-94.491%
2024-12-06	33.2000	33.3500	33.2000	33.3500	+7.929%	4	31	-94.123%
2024-12-04	30.8900	30.9000	30.8900	30.9000	+6.552%	17	30	-93.657%
2024-12-03	29.0000	29.0000	29.0000	29.0000	+24.197%	2	13	-93.241%
2024-11-26	22.6000	23.3500	22.6000	23.3500	+15.309%	6	13	-91.606%
2024-11-25	20.2500	20.2500	20.2500	20.2500	-3.571%	1	13	-90.321%
2024-11-22	21.0000	21.0000	21.0000	21.0000	-2.778%	2	12	-90.667%
2024-11-21	21.6000	21.6000	21.6000	21.6000	+8.543%	1	11	-90.926%
2024-11-18	19.9000	19.9000	19.9000	19.9000	-2.927%	1	11	-90.151%
2024-11-15	20.5000	20.5000	20.5000	20.5000	-34.020%	2	10	-90.439%
2024-10-04	31.0700	31.0700	31.0700	31.0700	0.000%	20	10	-93.692%