Dark

META20270115C1180
META Jan 15 2027 1180.00 Call (META270115C01180000)
option OPRA

EOD

Sep 17, 2026

1.40-14.110%(-0.23)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.4000	1.4000	1.4000	1.4000	-14.110%	4	291	0.000%
2026-09-16	1.6400	1.6400	1.6300	1.6300	+38.136%	2	293	-14.110%
2026-09-11	1.2400	1.2400	1.1800	1.1800	-9.924%	250	294	+18.644%
2026-09-10	1.3000	1.3100	1.3000	1.3100	-17.610%	2	399	+6.870%
2026-09-09	1.3500	1.6700	1.3500	1.5900	+74.725%	372	397	-11.950%
2026-09-08	0.8700	0.9100	0.8200	0.9100	+9.639%	59	173	+53.846%
2026-09-04	0.8000	0.8300	0.6900	0.8300	+2.469%	7	134	+68.675%
2026-09-03	0.8900	0.8900	0.7500	0.8100	+19.118%	16	134	+72.840%
2026-09-02	0.8200	0.8200	0.6800	0.6800	+9.677%	26	135	+105.882%
2026-09-01	0.7100	0.7100	0.6200	0.6200	+1.639%	7	130	+125.806%
2026-08-31	0.6200	0.6600	0.6100	0.6100	-15.278%	18	126	+129.508%
2026-08-27	0.7200	0.7200	0.7200	0.7200	-19.101%	1	119	+94.444%
2026-08-17	0.8900	0.8900	0.8900	0.8900	-22.609%	1	119	+57.303%
2026-07-30	1.1500	1.1500	1.1500	1.1500	-37.838%	2	118	+21.739%
2026-07-29	1.8500	1.8500	1.8500	1.8500	-19.565%	1	118	-24.324%
2026-07-27	2.4000	2.4000	2.3000	2.3000	-14.815%	33	118	-39.130%
2026-07-24	2.7000	2.7000	2.7000	2.7000	-10.000%	1	137	-48.148%
2026-07-23	3.2000	3.2000	3.0000	3.0000	-27.711%	3	136	-53.333%
2026-07-22	4.2000	4.3000	4.0000	4.1500	-13.542%	25	133	-66.265%
2026-07-21	5.1700	5.1900	4.7500	4.8000	-20.923%	86	122	-70.833%
2026-07-17	6.0500	6.0800	6.0500	6.0700	-32.854%	19	110	-76.936%
2026-07-16	9.0400	9.0400	9.0400	9.0400	-1.202%	14	97	-84.513%
2026-07-10	9.8500	9.8500	8.5500	9.1500	+169.118%	46	88	-84.699%
2026-07-01	3.4000	3.4000	3.4000	3.4000	-6.849%	1	95	-58.824%
2026-06-15	3.6000	3.6500	3.6000	3.6500	+8.955%	14	96	-61.644%
2026-06-09	3.3500	3.3500	3.3500	3.3500	-9.459%	1	103	-58.209%
2026-06-08	3.7000	3.7000	3.7000	3.7000	-5.128%	3	103	-62.162%
2026-06-05	3.9000	3.9000	3.9000	3.9000	-25.714%	1	106	-64.103%
2026-06-03	5.2500	5.2500	5.2500	5.2500	+17.978%	1	105	-73.333%
2026-06-01	4.4500	4.4500	4.4500	4.4500	-2.198%	1	105	-68.539%
2026-05-29	4.5500	4.5500	4.5500	4.5500	+55.290%	1	104	-69.231%
2026-05-26	2.9300	2.9300	2.9300	2.9300	-2.980%	1	105	-52.218%
2026-05-20	3.0200	3.0200	3.0200	3.0200	-1.948%	1	105	-53.642%
2026-05-19	3.0800	3.0800	3.0800	3.0800	-3.750%	1	105	-54.545%
2026-05-15	3.2000	3.2000	3.2000	3.2000	+4.575%	10	105	-56.250%
2026-05-08	3.0600	3.0600	3.0600	3.0600	-1.290%	1	105	-54.248%
2026-05-05	3.1000	3.1000	3.1000	3.1000	-48.247%	1	105	-54.839%
2026-04-29	5.9900	5.9900	5.9900	5.9900	-6.406%	1	104	-76.628%
2026-04-17	6.6500	6.6500	6.4000	6.4000	+21.905%	11	104	-78.125%
2026-04-14	5.2500	5.2500	5.2500	5.2500	+48.305%	1	105	-73.333%
2026-04-13	3.5400	3.5400	3.5400	3.5400	-9.231%	1	105	-60.452%
2026-04-10	3.9000	3.9000	3.9000	3.9000	+128.070%	1	106	-64.103%
2026-03-27	1.7100	1.7100	1.7100	1.7100	-39.576%	22	106	-18.129%
2026-03-19	2.8300	2.8300	2.8300	2.8300	-6.601%	5	116	-50.530%
2026-03-18	3.0300	3.0300	3.0300	3.0300	-18.329%	1	116	-53.795%
2026-03-16	3.7100	3.7100	3.7100	3.7100	+7.536%	27	115	-62.264%
2026-03-13	3.7500	3.7500	3.4500	3.4500	-29.448%	8	99	-59.420%
2026-03-06	4.8900	4.8900	4.8900	4.8900	-15.979%	1	134	-71.370%
2026-03-04	5.8500	6.1000	5.8000	5.8200	+11.923%	29	134	-75.945%
2026-03-03	5.0700	5.2000	5.0700	5.2000	-41.507%	45	134	-73.077%
2026-02-05	8.8900	8.8900	8.8900	8.8900	+7.108%	40	134	-84.252%
2026-02-04	8.2500	8.3000	8.2200	8.3000	-16.162%	12	118	-83.133%
2026-02-03	9.9000	9.9000	9.9000	9.9000	-20.482%	10	117	-85.859%
2026-01-30	12.4500	12.4500	12.4500	12.4500	-15.306%	2	117	-88.755%
2026-01-29	13.6500	14.7000	13.6500	14.7000	+26.724%	5	115	-90.476%
2026-01-28	11.6000	11.6000	11.6000	11.6000	-3.333%	1	112	-87.931%
2026-01-27	12.0000	12.0000	12.0000	12.0000	-2.991%	1	112	-88.333%
2026-01-26	12.3800	12.3800	12.3700	12.3700	+29.529%	2	113	-88.682%
2026-01-22	9.5500	9.5500	9.5500	9.5500	+56.557%	2	113	-85.340%
2026-01-21	6.1000	6.1000	6.1000	6.1000	+12.963%	1	113	-77.049%
2026-01-20	5.4000	5.4000	5.4000	5.4000	-20.236%	1	114	-74.074%
2026-01-16	6.8000	6.8000	6.7500	6.7700	+3.359%	40	114	-79.321%
2026-01-15	6.5500	6.5500	6.5500	6.5500	-9.655%	1	114	-78.626%
2026-01-13	7.2500	7.2500	7.2500	7.2500	-25.258%	6	114	-80.690%
2026-01-06	9.0000	9.7000	8.9800	9.7000	-11.009%	7	114	-85.567%
2025-12-30	10.9000	10.9000	10.9000	10.9000	-2.242%	3	111	-87.156%
2025-12-23	11.1500	11.1500	11.1500	11.1500	-11.508%	9	111	-87.444%
2025-12-22	12.6000	12.6000	12.6000	12.6000	+5.088%	2	104	-88.889%
2025-12-19	12.0000	12.0000	11.9900	11.9900	-1.317%	3	104	-88.324%
2025-12-18	12.1500	12.1500	12.1500	12.1500	+6.579%	2	107	-88.477%
2025-12-16	11.4000	11.4000	11.4000	11.4000	+1.333%	4	107	-87.719%
2025-12-12	11.2500	11.2500	11.2500	11.2500	-14.122%	1	107	-87.556%
2025-12-09	13.1000	13.1000	13.1000	13.1000	-17.089%	1	108	-89.313%
2025-12-05	15.8000	15.8000	15.8000	15.8000	+19.245%	1	109	-91.139%
2025-12-02	13.2500	13.2500	13.2500	13.2500	0.000%	3	110	-89.434%
2025-12-01	13.2000	13.2500	13.2000	13.2500	+9.053%	2	113	-89.434%
2025-11-25	12.1500	12.1500	12.1500	12.1500	+41.279%	1	114	-88.477%
2025-11-21	8.6000	8.6000	8.6000	8.6000	-13.131%	1	114	-83.721%
2025-11-19	9.9000	9.9000	9.9000	9.9000	-4.348%	5	114	-85.859%
2025-11-18	10.3500	10.3500	10.3500	10.3500	-24.453%	1	114	-86.473%
2025-11-07	12.3500	13.7000	12.3500	13.7000	-2.630%	5	114	-89.781%
2025-11-06	14.0700	14.0700	14.0700	14.0700	-18.905%	2	115	-90.050%
2025-11-03	17.3500	17.3500	17.3500	17.3500	+2.602%	1	113	-91.931%
2025-10-30	14.7100	17.2600	14.7100	16.9100	-38.487%	3	113	-91.721%
2025-10-29	27.4000	27.4900	27.4000	27.4900	+5.084%	2	111	-94.907%
2025-10-28	26.1700	26.1700	26.1600	26.1600	+16.009%	4	111	-94.648%
2025-10-24	22.0000	22.5500	22.0000	22.5500	+3.535%	2	113	-93.792%
2025-10-16	21.7800	21.7800	21.7800	21.7800	-6.403%	1	113	-93.572%
2025-10-09	23.2700	23.2700	23.2700	23.2700	+7.582%	2	112	-93.984%
2025-10-08	21.6300	21.6300	21.6300	21.6300	-0.506%	10	112	-93.528%
2025-10-07	21.7400	21.7400	21.7400	21.7400	+3.229%	2	110	-93.560%
2025-10-02	21.0600	21.0600	21.0600	21.0600	-22.829%	1	110	-93.352%
2025-09-24	27.2900	27.2900	27.2900	27.2900	-7.492%	1	109	-94.870%
2025-09-23	29.5000	29.5000	29.5000	29.5000	-1.338%	1	109	-95.254%
2025-09-19	29.9000	29.9000	29.9000	29.9000	+27.234%	1	109	-95.318%
2025-08-27	23.4200	23.5000	23.4200	23.5000	-21.536%	2	109	-94.043%
2025-08-11	31.0700	31.0700	29.9500	29.9500	-7.476%	2	108	-95.326%
2025-08-06	32.3700	32.3700	32.3700	32.3700	-1.790%	10	108	-95.675%
2025-08-05	32.9600	32.9600	32.9600	32.9600	+64.389%	1	98	-95.752%
2025-07-18	20.0500	20.0500	20.0500	20.0500	-28.597%	1	98	-93.017%
2025-07-02	28.0800	28.0800	28.0800	28.0800	+0.645%	2	98	-95.014%
2025-06-06	28.1100	28.1100	27.9000	27.9000	+22.907%	40	98	-94.982%
2025-05-13	22.7000	22.7000	22.7000	22.7000	+23.303%	1	98	-93.833%
2025-05-12	17.6000	18.4100	17.6000	18.4100	+24.814%	2	99	-92.395%
2025-05-09	14.7500	14.7500	14.7500	14.7500	+154.310%	2	100	-90.508%
2025-04-16	6.2800	6.2800	5.8000	5.8000	-40.206%	3	100	-75.862%
2025-04-07	9.7000	9.7000	9.7000	9.7000	-14.159%	1	100	-85.567%
2025-04-03	11.3000	11.3000	11.3000	11.3000	-65.622%	1	100	-87.611%
2025-02-27	32.8700	32.8700	32.8700	32.8700	-19.868%	5	100	-95.741%
2025-02-05	41.0300	41.0300	41.0200	41.0200	+3.065%	6	100	-96.587%
2025-02-03	39.8000	39.8000	39.8000	39.8000	+1.015%	5	106	-96.482%
2025-01-28	39.4000	39.5500	39.4000	39.4000	+32.482%	86	104	-96.447%
2025-01-24	29.9500	29.9500	29.7300	29.7400	-2.010%	42	25	-95.293%
2025-01-10	29.3000	30.3500	29.3000	30.3500	+19.960%	12	4	-95.387%
2024-12-24	25.3000	25.3000	25.3000	25.3000	0.000%	2	0	-94.466%