Dark

META20270115C1220
META Jan 15 2027 1220.00 Call (META270115C01220000)
option OPRA

EOD

Sep 16, 2026

1.25+31.579%(+0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	1.2500	1.2500	1.2500	1.2500	+31.579%	1	114	0.000%
2026-09-14	0.9500	0.9500	0.9500	0.9500	-29.104%	1	113	+31.579%
2026-09-09	1.3400	1.3400	1.3400	1.3400	+139.286%	1	114	-6.716%
2026-09-03	0.6300	0.6300	0.5600	0.5600	+1.818%	2	114	+123.214%
2026-09-02	0.6300	0.6600	0.5500	0.5500	-3.509%	23	113	+127.273%
2026-09-01	0.5700	0.5700	0.5700	0.5700	-1.724%	1	114	+119.298%
2026-08-31	0.5800	0.5800	0.5800	0.5800	-7.937%	1	114	+115.517%
2026-08-27	0.6300	0.6300	0.6300	0.6300	-8.696%	2	114	+98.413%
2026-08-24	0.6900	0.6900	0.6900	0.6900	+1.471%	1	116	+81.159%
2026-08-19	0.7300	0.7300	0.6800	0.6800	-53.425%	10	116	+83.824%
2026-08-05	1.4600	1.4600	1.4600	1.4600	+24.786%	1	116	-14.384%
2026-07-31	1.1700	1.1700	1.1700	1.1700	-30.769%	1	117	+6.838%
2026-07-28	1.5200	1.6900	1.5000	1.6900	-3.429%	4	116	-26.036%
2026-07-27	1.7500	1.7500	1.7500	1.7500	-75.177%	1	115	-28.571%
2026-07-16	6.8700	7.0500	6.8700	7.0500	-10.191%	37	114	-82.270%
2026-07-15	7.8500	7.8500	7.8500	7.8500	+18.223%	1	129	-84.076%
2026-07-14	6.6000	6.6400	6.5000	6.6400	+0.606%	26	130	-81.175%
2026-07-13	6.7000	6.8000	6.6000	6.6000	-19.018%	11	120	-81.061%
2026-07-10	7.6600	8.2000	7.6600	8.1500	+207.547%	41	121	-84.663%
2026-06-10	2.6500	2.6500	2.6500	2.6500	-47.000%	1	125	-52.830%
2026-06-04	5.0000	5.0000	5.0000	5.0000	+16.822%	1	125	-75.000%
2026-06-02	4.2800	4.2800	4.2800	4.2800	-1.609%	1	126	-70.794%
2026-06-01	4.3500	4.3500	4.3500	4.3500	+14.474%	2	125	-71.264%
2026-05-29	3.7500	3.8000	3.7500	3.8000	-9.524%	48	123	-67.105%
2026-05-28	4.2000	4.2000	4.2000	4.2000	+61.538%	1	104	-70.238%
2026-05-26	2.6000	2.6000	2.6000	2.6000	+0.775%	1	105	-51.923%
2026-05-13	2.2300	2.5800	2.2300	2.5800	+7.054%	20	105	-51.550%
2026-05-08	2.4100	2.4100	2.4100	2.4100	+2.991%	1	105	-48.133%
2026-05-05	2.3400	2.3400	2.3400	2.3400	-18.467%	1	105	-46.581%
2026-05-01	2.8000	2.8700	2.8000	2.8700	-43.168%	20	93	-56.446%
2026-04-29	5.0500	5.0500	5.0500	5.0500	-9.821%	2	93	-75.248%
2026-04-27	5.5500	5.6000	5.5500	5.6000	+16.667%	4	95	-77.679%
2026-04-21	4.8000	4.8000	4.8000	4.8000	-11.927%	2	95	-73.958%
2026-04-17	5.4500	5.4500	5.4500	5.4500	+29.762%	3	93	-77.064%
2026-04-14	4.2000	4.2000	4.2000	4.2000	+27.273%	1	93	-70.238%
2026-04-10	3.3000	3.3000	3.3000	3.3000	+9.272%	1	94	-62.121%
2026-04-08	2.1000	3.0200	2.1000	3.0200	+58.947%	5	93	-58.609%
2026-03-26	1.9600	1.9600	1.8700	1.9000	-17.749%	4	97	-34.211%
2026-03-20	2.3100	2.3100	2.3100	2.3100	-10.811%	1	96	-45.887%
2026-03-18	2.5900	2.5900	2.5900	2.5900	-7.500%	3	95	-51.737%
2026-03-17	2.8000	2.8000	2.8000	2.8000	-31.540%	1	95	-55.357%
2026-03-06	4.0900	4.0900	4.0900	4.0900	-7.045%	1	94	-69.438%
2026-03-05	4.4000	4.4000	4.4000	4.4000	-8.142%	1	93	-71.591%
2026-03-04	5.1500	5.1500	4.7900	4.7900	+1.915%	7	92	-73.904%
2026-03-02	4.7000	4.7000	4.7000	4.7000	+5.618%	2	92	-73.404%
2026-02-27	4.4500	4.4500	4.4500	4.4500	-11.000%	2	94	-71.910%
2026-02-18	5.0000	5.0000	5.0000	5.0000	+7.296%	1	92	-75.000%
2026-02-17	4.6600	4.6600	4.6600	4.6600	-18.246%	1	93	-73.176%
2026-02-13	5.4500	5.7000	5.4500	5.7000	-10.938%	2	94	-78.070%
2026-02-11	6.4000	6.4000	6.4000	6.4000	+1.587%	1	94	-80.469%
2026-02-06	5.7600	6.3000	5.7600	6.3000	-3.077%	4	94	-80.159%
2026-02-05	6.5000	6.5000	6.5000	6.5000	-47.154%	2	94	-80.769%
2026-01-29	14.0200	14.0200	11.5100	12.3000	+31.551%	32	92	-89.837%
2026-01-28	9.3500	9.3500	9.3500	9.3500	-10.010%	3	74	-86.631%
2026-01-27	10.3000	10.3900	10.3000	10.3900	-4.240%	2	77	-87.969%
2026-01-26	10.8500	10.8500	10.8500	10.8500	+15.426%	1	76	-88.479%
2026-01-23	9.2500	9.4000	9.2500	9.4000	+15.337%	17	75	-86.702%
2026-01-22	6.8900	8.1700	6.8900	8.1500	+59.804%	14	78	-84.663%
2026-01-21	5.1000	5.1000	5.1000	5.1000	+6.250%	1	78	-75.490%
2026-01-20	4.8000	4.8000	4.8000	4.8000	-10.448%	2	78	-73.958%
2026-01-15	5.3600	5.3600	5.3600	5.3600	-7.586%	10	76	-76.679%
2026-01-14	5.8000	5.8000	5.8000	5.8000	-17.730%	1	66	-78.448%
2026-01-12	7.0500	7.0500	7.0500	7.0500	-12.963%	1	65	-82.270%
2026-01-06	8.1000	8.1000	8.1000	8.1000	-0.123%	10	65	-84.568%
2026-01-05	8.0700	8.1500	8.0500	8.1100	+0.371%	26	55	-84.587%
2026-01-02	8.0800	8.0800	8.0800	8.0800	-3.810%	1	49	-84.530%
2025-12-29	8.4000	8.4000	8.4000	8.4000	-15.152%	3	48	-85.119%
2025-12-23	9.9000	9.9000	9.9000	9.9000	+4.211%	1	45	-87.374%
2025-12-15	9.3400	9.5000	9.3400	9.5000	-8.654%	4	45	-86.842%
2025-12-11	10.2600	10.4000	10.2600	10.4000	-21.212%	16	45	-87.981%
2025-12-05	13.1900	13.2000	13.1900	13.2000	+14.783%	2	40	-90.530%
2025-12-03	11.5000	11.5000	11.5000	11.5000	0.000%	5	40	-89.130%
2025-12-02	11.5000	11.5000	11.5000	11.5000	-0.947%	1	40	-89.130%
2025-12-01	11.4100	11.6100	11.4100	11.6100	+9.014%	12	40	-89.233%
2025-11-25	10.6500	10.6500	10.6500	10.6500	+17.680%	1	37	-88.263%
2025-11-24	8.5000	9.0500	8.5000	9.0500	+17.380%	4	37	-86.188%
2025-11-21	7.7100	7.7100	7.7100	7.7100	-16.649%	1	37	-83.787%
2025-11-19	9.2500	9.2500	9.2500	9.2500	-16.214%	1	37	-86.486%
2025-11-13	11.0400	11.0400	11.0400	11.0400	-14.749%	1	37	-88.678%
2025-11-10	12.9500	12.9500	12.9500	12.9500	+15.625%	3	36	-90.347%
2025-11-07	11.1000	11.2000	11.1000	11.2000	-13.846%	2	36	-88.839%
2025-11-06	13.0000	13.0000	13.0000	13.0000	-13.333%	1	34	-90.385%
2025-10-31	15.6500	15.6500	15.0000	15.0000	-38.144%	6	34	-91.667%
2025-10-29	24.2500	24.2500	24.2500	24.2500	+28.443%	4	30	-94.845%
2025-10-24	18.7000	18.8800	18.7000	18.8800	+1.779%	2	26	-93.379%
2025-10-10	18.5500	18.5500	18.5500	18.5500	+8.480%	1	26	-93.261%
2025-10-01	17.1000	17.1000	17.1000	17.1000	-12.977%	1	27	-92.690%
2025-05-13	19.6500	19.6500	19.6500	19.6500	+65.683%	20	27	-93.639%
2025-05-07	11.8600	11.8600	11.8600	11.8600	+36.322%	1	30	-89.460%
2025-04-29	8.7000	8.7000	8.7000	8.7000	+43.802%	2	30	-85.632%
2025-04-24	6.0500	6.0500	6.0500	6.0500	-67.297%	20	30	-79.339%
2025-03-24	18.5000	18.5000	18.5000	18.5000	+19.355%	1	21	-93.243%
2025-03-20	15.5000	15.5000	15.5000	15.5000	+6.529%	1	21	-91.935%
2025-03-18	14.6300	14.6300	14.5500	14.5500	-43.275%	2	20	-91.409%
2025-03-05	25.6500	25.6500	25.6500	25.6500	-30.109%	1	19	-95.127%
2025-02-06	36.7000	36.7000	36.7000	36.7000	-0.136%	1	18	-96.594%
2025-02-05	36.7500	36.7500	36.7500	36.7500	-3.289%	5	18	-96.599%
2025-01-30	37.5800	38.0000	37.5800	38.0000	+8.571%	2	24	-96.711%
2025-01-29	35.0000	35.0000	35.0000	35.0000	-3.315%	1	24	-96.429%
2025-01-28	32.0500	36.2000	32.0000	36.2000	+43.083%	13	23	-96.547%
2024-12-13	27.0000	27.0000	25.0800	25.3000	-7.664%	50	16	-95.059%
2024-12-12	27.4000	27.4000	27.4000	27.4000	-1.083%	5	16	-95.438%
2024-12-11	27.7000	27.7000	27.7000	27.7000	+16.143%	10	11	-95.487%
2024-12-09	23.8500	23.8500	23.8500	23.8500	0.000%	2	1	-94.759%