Dark

META20270115C1140
META Jan 15 2027 1140.00 Call (META270115C01140000)
option OPRA

EOD

Sep 17, 2026

1.85+4.520%(+0.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.8500	1.8500	1.8500	1.8500	+4.520%	2	280	0.000%
2026-09-14	1.7700	1.7700	1.7700	1.7700	+53.913%	3	280	+4.520%
2026-09-08	1.1500	1.1500	1.1500	1.1500	+11.650%	1	277	+60.870%
2026-09-03	1.0300	1.0300	1.0300	1.0300	+51.471%	1	277	+79.612%
2026-09-01	0.6800	0.6800	0.6800	0.6800	-10.526%	1	276	+172.059%
2026-08-31	0.8000	0.8000	0.7600	0.7600	-18.280%	6	275	+143.421%
2026-08-28	0.9700	0.9700	0.9300	0.9300	-30.597%	6	276	+98.925%
2026-08-26	1.0500	1.3400	1.0500	1.3400	+39.583%	3	274	+38.060%
2026-08-18	0.9600	0.9600	0.9600	0.9600	-11.111%	1	273	+92.708%
2026-08-17	1.1100	1.1100	1.0600	1.0800	-40.331%	3	272	+71.296%
2026-08-10	1.8100	1.8100	1.8100	1.8100	+84.694%	3	271	+2.210%
2026-07-30	0.9800	0.9800	0.9800	0.9800	-53.774%	1	268	+88.776%
2026-07-29	2.1100	2.1200	2.1100	2.1200	-15.200%	5	268	-12.736%
2026-07-27	2.4800	2.5000	2.4800	2.5000	-61.538%	3	272	-26.000%
2026-07-20	6.7200	6.8100	6.5000	6.5000	-27.293%	40	273	-71.538%
2026-07-16	10.6500	10.6500	8.9000	8.9400	-13.540%	8	271	-79.306%
2026-07-15	8.5000	11.2000	8.5000	10.3400	+14.254%	131	270	-82.108%
2026-07-13	8.9000	9.0500	8.9000	9.0500	-12.136%	68	280	-79.558%
2026-07-10	10.0000	11.1500	9.9500	10.3000	+163.427%	25	286	-82.039%
2026-07-09	3.9100	3.9100	3.9100	3.9100	-6.905%	1	302	-52.685%
2026-07-01	4.2000	4.2000	4.2000	4.2000	+63.424%	1	303	-55.952%
2026-06-25	2.5700	2.5700	2.5700	2.5700	-14.333%	2	304	-28.016%
2026-06-22	3.3000	3.3100	3.0000	3.0000	-7.692%	14	305	-38.333%
2026-06-17	3.3900	3.3900	3.2500	3.2500	-8.451%	2	302	-43.077%
2026-06-10	3.5500	3.5500	3.5500	3.5500	-7.311%	2	302	-47.887%
2026-06-09	3.8300	3.8300	3.8300	3.8300	-11.954%	43	302	-51.697%
2026-06-05	4.3500	4.3500	4.3500	4.3500	-25.894%	10	281	-57.471%
2026-06-03	5.8700	5.8700	5.8700	5.8700	+5.766%	1	281	-68.484%
2026-06-01	5.5000	5.5500	5.5000	5.5500	+63.235%	2	282	-66.667%
2026-05-21	3.3500	3.4000	3.3500	3.4000	-1.449%	6	280	-45.588%
2026-05-20	3.4500	3.4500	3.4500	3.4500	-5.479%	7	280	-46.377%
2026-05-13	3.6500	3.6500	3.6500	3.6500	+14.063%	1	280	-49.315%
2026-05-11	3.2000	3.2000	3.2000	3.2000	0.000%	1	281	-42.188%
2026-05-05	3.2000	3.2000	3.2000	3.2000	-7.514%	1	280	-42.188%
2026-05-04	3.7400	3.7400	3.4600	3.4600	-10.130%	3	279	-46.532%
2026-05-01	3.9000	3.9000	3.8000	3.8500	+4.620%	41	277	-51.948%
2026-04-30	3.6800	3.6800	3.6800	3.6800	-50.471%	1	277	-49.728%
2026-04-29	7.3000	7.4300	7.3000	7.4300	-7.931%	2	277	-75.101%
2026-04-27	8.0700	8.0700	8.0000	8.0700	+27.087%	40	279	-77.076%
2026-04-23	6.3500	6.3500	6.3500	6.3500	-18.590%	10	275	-70.866%
2026-04-17	8.1500	8.1500	7.8000	7.8000	+6.122%	4	275	-76.282%
2026-04-16	7.4500	7.4500	7.3500	7.3500	-3.289%	7	279	-74.830%
2026-04-15	7.6000	7.6000	7.6000	7.6000	+17.829%	1	283	-75.658%
2026-04-14	6.5100	6.5100	6.4500	6.4500	+44.944%	6	282	-71.318%
2026-04-10	4.4500	4.4500	4.4500	4.4500	-9.184%	25	282	-58.427%
2026-04-09	4.9000	4.9000	4.9000	4.9000	+105.882%	1	282	-62.245%
2026-04-07	2.2200	2.3800	2.2200	2.3800	-4.800%	2	282	-22.269%
2026-04-02	2.5000	2.5000	2.5000	2.5000	-20.635%	5	281	-26.000%
2026-04-01	3.1500	3.1500	3.1500	3.1500	+50.000%	1	281	-41.270%
2026-03-30	2.1000	2.1000	2.1000	2.1000	+3.960%	1	280	-11.905%
2026-03-27	2.0200	2.0200	2.0200	2.0200	-21.094%	5	280	-8.416%
2026-03-26	2.8400	2.8400	2.5600	2.5600	-16.883%	3	282	-27.734%
2026-03-24	3.1700	3.1700	3.0800	3.0800	-9.412%	3	283	-39.935%
2026-03-23	3.4000	3.4000	3.4000	3.4000	+2.102%	1	283	-45.588%
2026-03-20	3.3300	3.3300	3.3300	3.3300	-4.035%	1	283	-44.444%
2026-03-19	3.4700	3.4700	3.4700	3.4700	-7.467%	1	282	-46.686%
2026-03-17	3.7500	3.7500	3.7500	3.7500	-13.793%	1	282	-50.667%
2026-03-16	4.4200	4.4200	4.3500	4.3500	-7.051%	21	283	-57.471%
2026-03-13	4.6800	4.6800	4.6800	4.6800	-13.333%	1	273	-60.470%
2026-03-10	5.4000	5.4000	5.4000	5.4000	+0.559%	1	273	-65.741%
2026-03-09	5.3700	5.3700	5.3700	5.3700	-8.983%	1	273	-65.549%
2026-03-06	5.8700	5.9000	5.8700	5.9000	-18.056%	11	273	-68.644%
2026-03-04	7.3500	7.3500	7.1500	7.2000	+14.467%	23	268	-74.306%
2026-02-27	6.3000	6.3000	6.2900	6.2900	-10.143%	5	260	-70.588%
2026-02-25	7.0000	7.0000	7.0000	7.0000	-9.091%	1	265	-73.571%
2026-02-20	8.0500	8.1500	7.7000	7.7000	-20.207%	7	265	-75.974%
2026-02-10	10.0000	10.0000	9.6500	9.6500	-36.093%	2	262	-80.829%
2026-01-30	16.8300	16.8300	15.1000	15.1000	-20.106%	18	262	-87.748%
2026-01-29	19.0500	19.0500	17.0000	18.9000	+44.828%	5	262	-90.212%
2026-01-28	13.0500	13.0500	13.0500	13.0500	-6.519%	8	261	-85.824%
2026-01-27	13.9600	13.9600	13.9600	13.9600	+81.299%	1	259	-86.748%
2026-01-16	7.8000	7.8500	7.7000	7.7000	-50.641%	42	243	-75.974%
2025-12-09	15.6000	15.6000	15.6000	15.6000	+59.184%	1	243	-88.141%
2025-11-21	10.2000	10.2000	9.8000	9.8000	-10.092%	2	242	-81.122%
2025-11-20	10.9000	10.9000	10.9000	10.9000	-15.960%	1	242	-83.028%
2025-11-18	12.9700	12.9700	12.9700	12.9700	-5.328%	1	241	-85.736%
2025-11-14	14.4000	14.4000	13.7000	13.7000	-8.361%	2	242	-86.496%
2025-11-12	15.0000	15.0000	14.9500	14.9500	-10.372%	2	240	-87.625%
2025-11-10	16.6800	16.6800	16.6800	16.6800	+15.034%	1	239	-88.909%
2025-11-07	14.3500	14.5000	14.3500	14.5000	-22.418%	2	239	-87.241%
2025-11-03	19.8000	19.9500	18.6900	18.6900	-5.223%	4	238	-90.102%
2025-10-31	20.5500	20.5500	19.7200	19.7200	-4.504%	3	238	-90.619%
2025-10-30	17.4200	20.6500	17.4200	20.6500	-35.870%	23	236	-91.041%
2025-10-29	32.2000	32.2000	32.2000	32.2000	+15.206%	1	242	-94.255%
2025-10-22	27.9500	27.9500	27.9500	27.9500	+7.170%	1	242	-93.381%
2025-10-20	26.1500	26.1500	26.0800	26.0800	+1.479%	10	242	-92.906%
2025-10-15	25.7000	25.7000	25.7000	25.7000	+2.595%	5	242	-92.802%
2025-10-13	25.0500	25.0500	25.0500	25.0500	+2.454%	1	246	-92.615%
2025-10-02	24.2600	24.4500	24.2600	24.4500	+6.629%	2	246	-92.434%
2025-10-01	22.3500	22.9300	22.3500	22.9300	-17.071%	11	247	-91.932%
2025-09-26	27.7000	27.7000	27.6500	27.6500	-7.494%	10	241	-93.309%
2025-09-25	29.8900	29.8900	29.8900	29.8900	-4.505%	1	233	-93.811%
2025-09-24	31.3000	31.3000	31.3000	31.3000	-5.152%	1	232	-94.089%
2025-09-23	33.0000	33.0000	33.0000	33.0000	-4.486%	1	232	-94.394%
2025-09-22	34.5500	34.5500	34.5500	34.5500	-0.718%	1	232	-94.645%
2025-09-19	34.8000	34.8000	34.8000	34.8000	+16.388%	1	233	-94.684%
2025-09-15	29.9000	29.9000	29.9000	29.9000	+2.573%	1	233	-93.813%
2025-09-12	29.1500	29.1500	29.1500	29.1500	+6.581%	2	234	-93.654%
2025-09-11	27.3500	27.3500	27.3500	27.3500	-0.654%	3	236	-93.236%
2025-08-28	27.5300	27.5300	27.5300	27.5300	+0.658%	1	233	-93.280%
2025-08-21	27.3500	27.3500	27.3500	27.3500	-31.281%	1	233	-93.236%
2025-08-13	39.8000	39.8000	39.8000	39.8000	+9.733%	1	232	-95.352%
2025-08-11	35.1700	36.2700	35.1700	36.2700	-4.452%	5	231	-94.899%
2025-07-31	37.9600	37.9600	37.9600	37.9600	+64.685%	1	232	-95.126%
2025-07-30	23.0500	23.0500	23.0500	23.0500	-26.287%	1	231	-91.974%
2025-06-18	31.2700	31.2700	31.2700	31.2700	-0.572%	50	232	-94.084%
2025-06-16	31.4500	31.4500	31.4500	31.4500	-0.285%	1	232	-94.118%
2025-06-11	32.5000	32.5000	31.5400	31.5400	-2.804%	24	231	-94.134%
2025-06-10	32.4500	32.4500	32.4500	32.4500	+193.665%	1	253	-94.299%
2025-04-29	11.0500	11.0500	11.0500	11.0500	+9.082%	1	252	-83.258%
2025-04-11	9.6500	10.1300	9.6500	10.1300	-13.640%	44	252	-81.737%
2025-04-10	11.7300	11.7300	11.7300	11.7300	+15.567%	2	230	-84.228%
2025-04-07	10.1500	10.1500	10.1500	10.1500	-22.163%	5	228	-81.773%
2025-04-03	13.0400	13.0400	13.0400	13.0400	-29.130%	4	228	-85.813%
2025-04-01	18.4000	18.4000	18.4000	18.4000	-45.914%	26	224	-89.946%
2025-02-28	33.3200	34.0200	33.3200	34.0200	-24.484%	12	224	-94.562%
2025-02-20	45.0500	45.0500	45.0500	45.0500	-1.852%	10	227	-95.893%
2025-02-19	45.9000	45.9000	45.9000	45.9000	-2.340%	10	227	-95.969%
2025-02-18	47.0000	47.0000	47.0000	47.0000	-8.826%	10	217	-96.064%
2025-02-13	51.5500	51.5500	51.5500	51.5500	+11.147%	2	207	-96.411%
2025-01-30	46.3800	46.3800	46.3800	46.3800	+3.112%	1	210	-96.011%
2025-01-28	44.9800	44.9800	44.9800	44.9800	+21.568%	1	210	-95.887%
2025-01-27	34.0000	37.4500	34.0000	37.0000	+21.311%	15	209	-95.000%
2025-01-22	28.7500	30.5000	28.7500	30.5000	+5.793%	3	205	-93.934%
2025-01-21	28.8300	28.8300	28.8300	28.8300	-0.242%	1	201	-93.583%
2025-01-16	28.9000	28.9000	28.9000	28.9000	+10.305%	1	201	-93.599%
2025-01-02	26.5100	26.5100	26.2000	26.2000	-24.080%	2	200	-92.939%
2024-12-12	34.5100	34.5100	34.5100	34.5100	-1.681%	2	202	-94.639%
2024-12-11	34.7500	35.2000	34.7500	35.1000	+9.516%	64	203	-94.729%
2024-12-06	31.5000	32.0500	31.5000	32.0500	+5.845%	154	152	-94.228%
2024-12-05	30.2800	30.2800	30.2800	30.2800	+48.577%	1	100	-93.890%
2024-11-27	21.1000	21.7900	20.3800	20.3800	+2.053%	80	65	-90.922%
2024-11-25	21.6000	21.6000	19.9000	19.9700	+5.105%	52	65	-90.736%
2024-11-18	19.0000	19.0000	19.0000	19.0000	-2.062%	2	18	-90.263%
2024-11-15	20.0000	20.0000	19.4000	19.4000	-11.009%	4	16	-90.464%
2024-11-05	21.8000	21.8000	21.8000	21.8000	+3.810%	1	14	-91.514%
2024-11-04	21.0000	21.0000	21.0000	21.0000	-4.545%	1	13	-91.190%
2024-11-01	22.5000	22.5000	22.0000	22.0000	-21.429%	4	12	-91.591%
2024-10-30	30.0000	30.0000	28.0000	28.0000	+16.183%	2	10	-93.393%
2024-09-26	24.1000	24.1000	24.1000	24.1000	-4.554%	1	8	-92.324%
2024-09-25	24.1000	25.2500	24.1000	25.2500	+11.973%	8	7	-92.673%
2024-09-24	23.0200	23.0200	22.5500	22.5500	0.000%	2	1	-91.796%