Dark

META20270115C1190
META Jan 15 2027 1190.00 Call (META270115C01190000)
option OPRA

EOD

Sep 16, 2026

1.51+26.891%(+0.32)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	1.5200	1.5200	1.5100	1.5100	+26.891%	2	687	0.000%
2026-09-14	1.1900	1.1900	1.1900	1.1900	0.000%	75	687	+26.891%
2026-09-10	1.2700	1.2800	1.1500	1.1900	-15.000%	16	630	+26.891%
2026-09-09	1.4000	1.4000	1.4000	1.4000	+86.667%	2	629	+7.857%
2026-09-08	0.7500	0.7500	0.7500	0.7500	-3.846%	1	631	+101.333%
2026-09-04	0.7000	0.7800	0.6300	0.7800	+1.299%	9	630	+93.590%
2026-09-03	0.8600	0.8600	0.7500	0.7700	+24.194%	39	630	+96.104%
2026-09-02	0.7700	0.7700	0.6200	0.6200	+1.639%	26	598	+143.548%
2026-09-01	0.6600	0.6700	0.6100	0.6100	+1.667%	18	595	+147.541%
2026-08-31	0.6100	0.6200	0.5900	0.6000	-24.051%	18	596	+151.667%
2026-08-27	0.8100	0.8100	0.7900	0.7900	-2.469%	22	592	+91.139%
2026-08-18	0.7800	0.8100	0.7800	0.8100	-2.410%	11	570	+86.420%
2026-08-17	0.8800	0.8800	0.8300	0.8300	-49.080%	6	560	+81.928%
2026-08-06	1.6300	1.6300	1.6300	1.6300	+13.194%	1	560	-7.362%
2026-08-03	1.4400	1.4400	1.4400	1.4400	+11.628%	1	559	+4.861%
2026-07-31	1.3100	1.3100	1.2900	1.2900	+14.159%	25	558	+17.054%
2026-07-30	1.1800	1.1800	1.1300	1.1300	-76.844%	2	545	+33.628%
2026-07-21	4.8800	4.8800	4.8800	4.8800	-11.273%	11	545	-69.057%
2026-07-17	5.5000	5.5000	5.4500	5.5000	-36.563%	13	549	-72.545%
2026-07-15	8.6300	8.6700	8.6300	8.6700	+3.832%	13	554	-82.584%
2026-07-10	8.3000	8.3500	8.3000	8.3500	+156.923%	4	563	-81.916%
2026-07-08	3.2500	3.2500	3.2500	3.2500	+25.969%	2	560	-53.538%
2026-06-22	2.5800	2.5800	2.5800	2.5800	-25.434%	2	562	-41.473%
2026-06-16	3.4600	3.4600	3.4600	3.4600	+6.462%	10	562	-56.358%
2026-06-09	3.3000	3.3000	3.2500	3.2500	-39.815%	8	557	-53.538%
2026-06-04	5.4000	5.4000	5.4000	5.4000	+16.631%	15	553	-72.037%
2026-06-01	4.6000	4.6300	4.6000	4.6300	+49.355%	8	541	-67.387%
2026-05-26	3.0200	3.1000	3.0200	3.1000	+17.871%	407	922	-51.290%
2026-05-13	2.6500	2.6500	2.6000	2.6300	-6.071%	9	608	-42.586%
2026-05-08	2.8000	2.8000	2.8000	2.8000	-4.762%	1	603	-46.071%
2026-05-07	2.9400	2.9400	2.9400	2.9400	+13.953%	1	603	-48.639%
2026-05-05	2.6400	2.6400	2.5800	2.5800	-56.856%	2	602	-41.473%
2026-04-28	5.9800	5.9800	5.9800	5.9800	-5.827%	1	602	-74.749%
2026-04-27	5.8000	6.3500	5.8000	6.3500	0.000%	11	602	-76.220%
2026-04-24	6.3500	6.3500	6.3500	6.3500	+85.131%	1	612	-76.220%
2026-04-08	3.4500	3.4500	3.4300	3.4300	+104.167%	30	612	-55.977%
2026-03-30	1.7000	1.7000	1.6800	1.6800	+4.348%	11	612	-10.119%
2026-03-27	1.7800	1.7800	1.6100	1.6100	-19.500%	30	622	-6.211%
2026-03-26	2.0000	2.0000	2.0000	2.0000	-24.812%	2	637	-24.500%
2026-03-23	2.6600	2.6600	2.6600	2.6600	+3.906%	1	637	-43.233%
2026-03-20	2.6700	2.6700	2.5600	2.5600	-4.833%	2	637	-41.016%
2026-03-19	2.7000	2.7000	2.6900	2.6900	-6.920%	5	635	-43.866%
2026-03-18	2.8600	2.8900	2.8600	2.8900	-8.254%	3	635	-47.751%
2026-03-17	3.4500	3.4500	3.1500	3.1500	-13.699%	11	636	-52.063%
2026-03-16	3.6500	3.6500	3.6500	3.6500	+1.108%	1	631	-58.630%
2026-03-13	3.6500	3.6500	3.6000	3.6100	-7.436%	5	630	-58.172%
2026-03-12	4.0500	4.0500	3.9000	3.9000	-4.878%	4	631	-61.282%
2026-03-11	4.2000	4.2000	4.1000	4.1000	-6.393%	3	629	-63.171%
2026-03-10	4.5500	4.5500	4.3500	4.3800	+13.766%	17	628	-65.525%
2026-03-09	4.0100	4.0100	3.8500	3.8500	-14.444%	21	628	-60.779%
2026-03-06	4.6000	4.6000	4.5000	4.5000	-10.000%	2	628	-66.444%
2026-03-05	5.6000	5.6000	5.0000	5.0000	-16.667%	2	628	-69.800%
2026-03-04	6.0000	6.0000	6.0000	6.0000	+8.108%	11	627	-74.833%
2026-03-02	5.5500	5.5500	5.5500	5.5500	-0.716%	4	631	-72.793%
2026-02-25	5.4500	5.5900	5.4500	5.5900	+5.671%	4	627	-72.987%
2026-02-18	4.9100	5.2900	4.9100	5.2900	-6.372%	3	627	-71.456%
2026-02-17	5.6500	5.6500	5.6500	5.6500	-25.066%	2	629	-73.274%
2026-02-11	7.5400	7.5400	7.5400	7.5400	-14.802%	1	627	-79.973%
2026-02-09	7.0400	8.8500	7.0400	8.8500	+22.917%	6	627	-82.938%
2026-02-06	7.2000	7.2000	7.2000	7.2000	-38.983%	1	623	-79.028%
2026-01-30	12.7500	12.7500	11.8000	11.8000	-20.805%	24	623	-87.203%
2026-01-29	12.8000	14.9000	12.8000	14.9000	+33.993%	3	620	-89.866%
2026-01-28	11.1200	11.1200	11.1200	11.1200	-2.882%	1	620	-86.421%
2026-01-27	11.4500	11.4500	11.4500	11.4500	-3.943%	2	620	-86.812%
2026-01-26	11.5300	11.9300	11.5300	11.9200	+98.336%	4	618	-87.332%
2026-01-16	6.5000	6.5000	6.0000	6.0100	-3.840%	24	620	-74.875%
2026-01-15	6.2000	6.2500	6.2000	6.2500	-2.038%	11	620	-75.840%
2026-01-14	6.3200	6.3800	6.3200	6.3800	-10.141%	40	610	-76.332%
2026-01-13	7.1000	7.1000	7.1000	7.1000	-12.883%	1	590	-78.732%
2026-01-12	8.1500	8.1500	8.1500	8.1500	-13.482%	10	589	-81.472%
2026-01-05	9.4200	9.4200	9.4200	9.4200	-6.733%	2	581	-83.970%
2025-12-30	10.1000	10.1000	10.1000	10.1000	-12.931%	2	581	-85.050%
2025-12-17	11.6000	11.6000	11.6000	11.6000	+7.407%	6	579	-86.983%
2025-12-16	10.8000	10.8000	10.8000	10.8000	-0.917%	6	584	-86.019%
2025-12-15	11.0200	11.0200	10.9000	10.9000	-8.403%	2	584	-86.147%
2025-12-10	11.9000	11.9000	11.9000	11.9000	-19.103%	5	584	-87.311%
2025-12-05	14.7000	14.7100	14.7000	14.7100	+49.340%	2	589	-89.735%
2025-11-24	9.6000	9.8500	9.6000	9.8500	-7.425%	13	589	-84.670%
2025-11-18	10.3500	10.6400	9.9500	10.6400	-14.194%	567	589	-85.808%
2025-11-07	12.2500	12.4000	12.2500	12.4000	-22.354%	2	63	-87.823%
2025-11-03	16.7500	16.7500	15.9700	15.9700	-40.676%	2	63	-90.545%
2025-10-29	26.9200	26.9200	26.9200	26.9200	+6.868%	4	63	-94.391%
2025-10-28	25.2100	25.2100	25.1900	25.1900	+21.106%	4	67	-94.006%
2025-10-17	20.8000	20.8000	20.8000	20.8000	+1.563%	7	66	-92.740%
2025-10-13	20.1500	20.4800	20.1500	20.4800	-1.444%	2	73	-92.627%
2025-10-08	20.7800	20.7800	20.7800	20.7800	-1.236%	10	73	-92.733%
2025-10-07	21.0400	21.0400	21.0400	21.0400	+3.953%	2	73	-92.823%
2025-10-02	20.2400	20.2400	20.2400	20.2400	-31.737%	1	73	-92.540%
2025-09-22	29.6500	29.6500	29.6500	29.6500	+31.253%	1	73	-94.907%
2025-08-27	22.5200	22.5900	22.5200	22.5900	-24.067%	2	73	-93.316%
2025-08-08	29.7500	29.7500	29.7500	29.7500	-4.187%	5	73	-94.924%
2025-08-06	31.0500	31.0500	31.0500	31.0500	+5.973%	10	76	-95.137%
2025-08-04	29.3000	29.3000	29.3000	29.3000	+62.778%	5	66	-94.846%
2025-07-30	18.0000	18.0000	18.0000	18.0000	-35.345%	1	61	-91.611%
2025-07-09	27.8800	27.8800	27.8400	27.8400	+7.077%	2	60	-94.576%
2025-06-05	26.0000	26.0000	26.0000	26.0000	+290.977%	1	60	-94.192%
2025-04-23	6.6500	6.6500	6.6500	6.6500	+4.724%	1	60	-77.293%
2025-04-17	6.3500	6.3500	6.3500	6.3500	-34.872%	1	59	-76.220%
2025-04-09	9.7500	9.7500	9.7500	9.7500	+9.921%	1	59	-84.513%
2025-04-04	8.8700	8.8700	8.8700	8.8700	-42.958%	4	58	-82.976%
2025-04-01	15.5500	15.5500	15.5500	15.5500	-24.770%	2	58	-90.289%
2025-03-07	20.6700	20.6700	20.6700	20.6700	-22.205%	2	57	-92.695%
2025-03-06	26.5800	26.5800	26.5700	26.5700	+9.117%	10	46	-94.317%
2025-03-04	24.3500	24.3500	24.3500	24.3500	-20.295%	20	46	-93.799%
2025-02-28	30.5600	30.5600	30.5500	30.5500	-21.767%	40	46	-95.057%
2025-02-19	39.0500	39.0500	39.0500	39.0500	-1.736%	20	26	-96.133%
2025-02-05	39.9500	39.9500	39.7400	39.7400	+0.202%	7	14	-96.200%
2025-02-03	39.6600	39.6600	39.6600	39.6600	-4.318%	2	18	-96.193%
2025-01-30	41.4500	41.4500	41.4500	41.4500	+15.107%	1	15	-96.357%
2025-01-29	36.0100	36.0100	36.0100	36.0100	-4.305%	1	15	-95.807%
2025-01-28	37.6400	37.6400	37.6300	37.6300	+44.011%	5	15	-95.987%
2025-01-27	26.1300	26.1300	26.1300	26.1300	-11.484%	1	11	-94.221%
2025-01-24	28.3000	30.3200	28.3000	29.5200	+12.073%	8	10	-94.885%
2025-01-07	26.3400	26.3400	26.3400	26.3400	+10.394%	1	10	-94.267%
2025-01-03	23.7400	23.8600	23.7400	23.8600	-19.528%	6	10	-93.671%
2024-12-17	29.6500	29.6500	29.6500	29.6500	0.000%	10	10	-94.907%