Dark

META20270115C1170
META Jan 15 2027 1170.00 Call (META270115C01170000)
option OPRA

EOD

Sep 17, 2026

1.48-7.500%(-0.12)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.4800	1.4800	1.4800	1.4800	-7.500%	4	141	0.000%
2026-09-16	1.8000	1.8000	1.6000	1.6000	+3.226%	11	143	-7.500%
2026-09-15	1.5500	1.5500	1.5500	1.5500	+13.971%	1	147	-4.516%
2026-09-14	1.3600	1.3600	1.3600	1.3600	+10.569%	1	147	+8.824%
2026-09-11	1.2300	1.2300	1.2300	1.2300	-24.540%	1	147	+20.325%
2026-09-09	1.7100	1.7100	1.6300	1.6300	+94.048%	202	146	-9.202%
2026-09-08	0.8400	0.8400	0.8400	0.8400	+6.329%	2	221	+76.190%
2026-09-03	0.9500	0.9500	0.7900	0.7900	+17.910%	11	219	+87.342%
2026-08-31	0.7100	0.7100	0.6700	0.6700	-19.277%	10	211	+120.896%
2026-08-27	0.8300	0.8300	0.8300	0.8300	-8.791%	1	211	+78.313%
2026-08-17	0.9100	0.9100	0.9100	0.9100	-50.000%	1	212	+62.637%
2026-08-06	1.8200	1.8200	1.8200	1.8200	+10.976%	1	211	-18.681%
2026-08-05	1.6400	1.6400	1.6400	1.6400	+26.154%	1	212	-9.756%
2026-07-30	1.2300	1.3000	1.2300	1.3000	-74.757%	44	211	+13.846%
2026-07-21	5.3800	5.4000	5.1500	5.1500	-12.712%	42	192	-71.262%
2026-07-20	5.9000	5.9000	5.9000	5.9000	-5.901%	20	189	-74.915%
2026-07-17	6.2300	6.2700	6.2300	6.2700	-34.000%	19	189	-76.396%
2026-07-13	9.4100	9.5000	9.4100	9.5000	+5.556%	23	173	-84.421%
2026-07-10	10.0500	10.0500	9.0000	9.0000	+172.727%	5	173	-83.556%
2026-06-17	3.2200	3.3000	3.2200	3.3000	-15.385%	42	168	-55.152%
2026-06-09	3.9000	3.9000	3.9000	3.9000	+11.429%	20	168	-62.051%
2026-06-05	3.5000	3.5000	3.5000	3.5000	-30.279%	1	159	-57.714%
2026-06-02	5.0200	5.0200	5.0200	5.0200	-0.594%	1	160	-70.518%
2026-06-01	5.0500	5.0500	5.0500	5.0500	+3.061%	10	159	-70.693%
2026-05-28	4.9000	4.9000	4.9000	4.9000	+58.065%	10	159	-69.796%
2026-05-22	3.0500	3.1000	3.0500	3.1000	-1.274%	32	161	-52.258%
2026-05-20	3.1400	3.1400	3.1400	3.1400	+0.319%	1	152	-52.866%
2026-05-19	3.1300	3.1300	3.1300	3.1300	-9.275%	1	152	-52.716%
2026-05-18	3.4500	3.5000	3.4500	3.4500	0.000%	57	152	-57.101%
2026-05-15	3.3000	3.4500	3.3000	3.4500	+25.455%	2	152	-57.101%
2026-05-12	2.7500	2.7500	2.7500	2.7500	-2.482%	2	150	-46.182%
2026-05-11	2.8400	2.8400	2.8200	2.8200	-55.938%	7	150	-47.518%
2026-04-22	6.4000	6.4000	6.4000	6.4000	0.000%	20	149	-76.875%
2026-04-16	6.1000	6.4000	6.1000	6.4000	-0.775%	11	149	-76.875%
2026-04-15	6.4500	6.4500	6.4500	6.4500	+59.259%	11	159	-77.054%
2026-04-10	4.0500	4.0500	4.0500	4.0500	+125.000%	15	148	-63.457%
2026-03-27	1.8000	1.8000	1.8000	1.8000	-35.714%	1	163	-17.778%
2026-03-20	2.8000	2.8000	2.8000	2.8000	-7.895%	1	162	-47.143%
2026-03-19	3.0400	3.0400	3.0400	3.0400	-20.419%	1	163	-51.316%
2026-03-13	3.8200	3.8200	3.8200	3.8200	-30.545%	33	163	-61.257%
2026-03-05	5.5000	5.5000	5.5000	5.5000	-13.386%	17	163	-73.091%
2026-03-04	6.3000	6.3500	6.3000	6.3500	-16.447%	40	166	-76.693%
2026-02-12	7.6000	7.8000	7.6000	7.6000	-15.556%	8	168	-80.526%
2026-02-05	9.0000	9.0000	9.0000	9.0000	-46.108%	1	166	-83.556%
2026-01-29	16.2500	16.7000	16.2500	16.7000	+36.327%	21	165	-91.138%
2026-01-27	12.2500	12.2500	12.2500	12.2500	+44.118%	1	185	-87.918%
2026-01-22	8.5000	8.5000	8.5000	8.5000	+28.983%	20	186	-82.588%
2026-01-16	6.8500	6.8500	6.5500	6.5900	-10.946%	40	171	-77.542%
2026-01-13	7.4000	7.4000	7.4000	7.4000	-12.941%	10	171	-80.000%
2026-01-08	8.5000	8.5000	8.5000	8.5000	-6.900%	5	161	-82.588%
2026-01-06	9.2500	9.2500	9.1300	9.1300	-9.154%	3	156	-83.790%
2026-01-02	10.0500	10.0500	10.0500	10.0500	-6.512%	1	155	-85.274%
2025-12-31	10.7500	10.7500	10.6500	10.7500	+2.381%	4	153	-86.233%
2025-12-29	10.5000	10.5000	10.5000	10.5000	-12.500%	1	153	-85.905%
2025-12-17	12.9500	13.0000	12.0000	12.0000	+4.348%	35	152	-87.667%
2025-12-12	11.5000	11.5000	11.5000	11.5000	-9.091%	5	157	-87.130%
2025-12-10	12.6500	12.6500	12.6500	12.6500	-22.866%	25	152	-88.300%
2025-12-05	16.4000	16.4000	16.4000	16.4000	+2.500%	1	127	-90.976%
2025-12-04	16.0000	16.0000	16.0000	16.0000	+15.108%	20	126	-90.750%
2025-12-02	13.9000	13.9000	13.9000	13.9000	-1.418%	2	126	-89.353%
2025-11-28	14.1000	14.1000	14.1000	14.1000	+4.444%	2	124	-89.504%
2025-11-26	12.5500	13.5000	12.5500	13.5000	+9.312%	21	115	-89.037%
2025-11-25	12.3500	12.3500	12.3500	12.3500	+37.222%	40	115	-88.016%
2025-11-21	10.5000	10.5000	9.0000	9.0000	-16.667%	11	115	-83.556%
2025-11-18	10.8000	10.8000	10.8000	10.8000	-16.279%	1	104	-86.296%
2025-11-14	12.9000	12.9000	12.9000	12.9000	+1.575%	1	103	-88.527%
2025-11-13	12.7000	12.7000	12.7000	12.7000	-8.961%	50	102	-88.346%
2025-11-12	13.9500	13.9500	13.9500	13.9500	-1.064%	1	52	-89.391%
2025-11-07	13.0000	14.1000	13.0000	14.1000	-7.843%	4	51	-89.504%
2025-11-06	15.3000	15.3000	15.3000	15.3000	-5.556%	1	48	-90.327%
2025-11-05	16.3500	16.6500	16.2000	16.2000	+9.091%	6	49	-90.864%
2025-11-04	15.0000	15.0000	14.8500	14.8500	-17.500%	20	50	-90.034%
2025-11-03	17.6000	18.0000	17.6000	18.0000	-3.226%	4	29	-91.778%
2025-10-30	19.5500	19.5500	18.6000	18.6000	-25.301%	2	29	-92.043%
2025-10-22	24.9000	24.9000	24.9000	24.9000	+5.241%	1	28	-94.056%
2025-10-20	22.6000	23.6600	22.6000	23.6600	+3.545%	2	28	-93.745%
2025-10-16	22.8500	22.8500	22.8500	22.8500	+1.106%	2	27	-93.523%
2025-10-07	22.6000	22.6000	22.6000	22.6000	+3.527%	2	28	-93.451%
2025-10-02	21.8300	21.8300	21.8300	21.8300	+5.459%	1	28	-93.220%
2025-10-01	20.5000	20.7000	20.5000	20.7000	-14.990%	4	28	-92.850%
2025-09-29	24.3500	24.3500	24.3500	24.3500	-0.531%	1	28	-93.922%
2025-08-27	24.4800	24.4800	24.4800	24.4800	-4.338%	1	28	-93.954%
2025-08-26	25.5900	25.5900	25.5900	25.5900	+6.315%	1	27	-94.216%
2025-08-21	24.0700	24.0700	24.0700	24.0700	-30.833%	1	27	-93.851%
2025-08-13	34.8000	34.8000	34.8000	34.8000	+11.789%	2	28	-95.747%
2025-08-11	32.2900	32.2900	31.1300	31.1300	-8.897%	3	30	-95.246%
2025-08-05	34.1700	34.1700	34.1700	34.1700	-2.092%	1	28	-95.669%
2025-07-31	33.0000	34.9000	33.0000	34.9000	+79.897%	3	29	-95.759%
2025-07-30	19.4000	19.4000	19.4000	19.4000	-11.009%	1	29	-92.371%
2025-07-29	21.8000	21.8000	21.8000	21.8000	-18.352%	5	28	-93.211%
2025-07-11	26.7000	26.7000	26.7000	26.7000	-9.706%	1	23	-94.457%
2025-07-01	30.0000	30.0000	29.5700	29.5700	+23.983%	2	23	-94.995%
2025-06-20	24.5500	24.5500	23.8500	23.8500	-13.587%	6	22	-93.795%
2025-06-13	27.5000	27.6000	27.5000	27.6000	-8.000%	4	25	-94.638%
2025-06-06	29.0700	30.0000	28.8100	30.0000	+17.647%	22	23	-95.067%
2025-06-04	25.5000	25.5000	25.5000	25.5000	+11.354%	3	27	-94.196%
2025-06-02	21.8500	22.9000	21.8500	22.9000	+4.566%	3	27	-93.537%
2025-05-15	21.9000	21.9000	21.9000	21.9000	-6.809%	2	24	-93.242%
2025-05-14	23.5000	23.5000	23.5000	23.5000	+61.512%	1	22	-93.702%
2025-05-07	14.5500	14.5500	14.5500	14.5500	+50.000%	1	21	-89.828%
2025-04-29	9.8500	9.8500	9.7000	9.7000	+4.865%	2	20	-84.742%
2025-04-25	9.2500	9.2500	9.2500	9.2500	+18.590%	2	19	-84.000%
2025-04-14	7.8000	7.8000	7.8000	7.8000	-13.333%	2	20	-81.026%
2025-04-04	9.0000	9.0000	9.0000	9.0000	-57.547%	10	18	-83.556%
2025-03-10	21.2000	21.2000	21.2000	21.2000	-55.321%	13	23	-93.019%
2025-02-14	47.4500	47.4500	47.4500	47.4500	+2.131%	10	18	-96.881%
2025-02-13	45.5500	46.5000	45.5500	46.4600	+9.061%	3	18	-96.814%
2025-02-04	42.6000	42.6000	42.6000	42.6000	+7.657%	1	18	-96.526%
2025-01-29	39.5700	39.5700	39.5700	39.5700	-3.015%	1	18	-96.260%
2025-01-28	40.8000	40.8000	40.8000	40.8000	+22.523%	1	18	-96.373%
2025-01-27	33.3000	33.3000	33.3000	33.3000	+29.825%	1	18	-95.556%
2025-01-21	25.6500	25.6500	25.6500	25.6500	-8.913%	1	18	-94.230%
2025-01-06	28.1600	28.1600	28.1600	28.1600	-9.801%	1	18	-94.744%
2024-12-11	31.2200	31.2200	31.2200	31.2200	+5.831%	1	19	-95.259%
2024-12-10	29.5000	29.5000	29.5000	29.5000	0.000%	1	1	-94.983%