Dark

META20270115C1240
META Jan 15 2027 1240.00 Call (META270115C01240000)
option OPRA

EOD

Sep 16, 2026

1.08+13.684%(+0.13)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	1.1300	1.1300	1.0800	1.0800	+13.684%	6	721	0.000%
2026-09-15	0.9500	0.9600	0.9500	0.9500	+3.261%	361	720	+13.684%
2026-09-14	0.9200	0.9200	0.9200	0.9200	+21.053%	1	512	+17.391%
2026-09-11	0.7600	0.7600	0.7600	0.7600	-30.909%	1	512	+42.105%
2026-09-09	1.1000	1.1000	1.1000	1.1000	+59.420%	1	512	-1.818%
2026-09-08	0.6900	0.6900	0.6900	0.6900	+2.985%	1	512	+56.522%
2026-09-03	0.6700	0.6700	0.6700	0.6700	+6.349%	1	512	+61.194%
2026-09-02	0.6000	0.6300	0.6000	0.6300	-38.235%	12	512	+71.429%
2026-07-30	0.5900	1.0200	0.5900	1.0200	-83.654%	3	502	+5.882%
2026-07-16	6.2400	6.2400	6.2400	6.2400	-11.989%	4	502	-82.692%
2026-07-15	7.0900	7.0900	7.0900	7.0900	+12.540%	5	506	-84.767%
2026-07-10	6.3000	6.3000	6.3000	6.3000	+122.615%	1	511	-82.857%
2026-07-01	2.7800	2.8300	2.7800	2.8300	+16.461%	29	512	-61.837%
2026-06-22	2.3700	2.4300	2.3700	2.4300	-6.897%	2	496	-55.556%
2026-06-17	2.6100	2.6100	2.6100	2.6100	-14.706%	1	496	-58.621%
2026-06-16	3.0100	3.0600	3.0000	3.0600	+0.658%	41	496	-64.706%
2026-06-15	3.0400	3.0400	3.0400	3.0400	+29.915%	1	486	-64.474%
2026-06-11	2.3400	2.3400	2.3400	2.3400	-32.174%	2	485	-53.846%
2026-05-29	3.4000	3.4500	3.4000	3.4500	+40.244%	40	483	-68.696%
2026-05-27	2.4600	2.4600	2.4600	2.4600	-4.280%	1	500	-56.098%
2026-05-26	2.5700	2.5700	2.5700	2.5700	+8.898%	3	499	-57.977%
2026-05-22	2.0500	2.3600	2.0500	2.3600	-2.479%	59	502	-54.237%
2026-05-20	2.3700	2.4200	2.3700	2.4200	-5.837%	3	500	-55.372%
2026-05-18	2.5700	2.5700	2.5700	2.5700	+0.784%	1	498	-57.977%
2026-05-14	2.5500	2.5500	2.5500	2.5500	+22.010%	1	498	-57.647%
2026-05-12	2.0900	2.0900	2.0900	2.0900	+2.956%	1	499	-48.325%
2026-05-11	2.1300	2.1300	2.0300	2.0300	-23.106%	2	499	-46.798%
2026-05-07	2.6400	2.6400	2.6400	2.6400	+6.883%	1	497	-59.091%
2026-05-06	2.4400	2.4700	2.4400	2.4700	+17.062%	2	496	-56.275%
2026-05-05	2.1100	2.1100	2.1100	2.1100	-14.919%	3	497	-48.815%
2026-05-04	2.4800	2.4800	2.4800	2.4800	+1.224%	1	496	-56.452%
2026-05-01	2.5400	2.5400	2.4500	2.4500	-14.035%	3	496	-55.918%
2026-04-30	2.4300	2.8500	2.4300	2.8500	-44.660%	3	496	-62.105%
2026-04-27	4.7300	5.1500	4.7300	5.1500	+31.378%	21	493	-79.029%
2026-04-23	3.9200	3.9200	3.9200	3.9200	-13.466%	1	491	-72.449%
2026-04-16	4.5300	4.5300	4.5300	4.5300	+70.943%	4	491	-76.159%
2026-04-13	2.6500	2.6500	2.6500	2.6500	-14.516%	1	491	-59.245%
2026-04-09	3.1000	3.1000	3.1000	3.1000	+20.623%	2	490	-65.161%
2026-04-08	2.5700	2.5700	2.5700	2.5700	+67.974%	1	490	-57.977%
2026-04-07	1.5300	1.5300	1.5300	1.5300	-6.135%	1	491	-29.412%
2026-04-06	1.6800	1.6800	1.6300	1.6300	+17.266%	2	490	-33.742%
2026-03-27	1.3700	1.3900	1.3700	1.3900	-14.724%	5	488	-22.302%
2026-03-26	1.7600	1.7600	1.6300	1.6300	-18.905%	4	484	-33.742%
2026-03-25	2.0100	2.0100	2.0100	2.0100	+0.500%	1	481	-46.269%
2026-03-24	2.0000	2.0000	2.0000	2.0000	-8.676%	1	480	-46.000%
2026-03-19	2.1900	2.1900	2.1900	2.1900	-20.652%	1	479	-50.685%
2026-03-13	2.8500	2.8500	2.7600	2.7600	-36.842%	2	478	-60.870%
2026-03-04	4.3700	4.3700	4.3400	4.3700	+11.196%	3	476	-75.286%
2026-02-24	3.9600	3.9600	3.9300	3.9300	-17.089%	3	474	-72.519%
2026-02-20	4.7400	4.7400	4.7400	4.7400	+7.240%	1	471	-77.215%
2026-02-17	4.4200	4.4200	4.4200	4.4200	-31.473%	2	470	-75.566%
2026-02-11	6.4500	6.4500	6.4500	6.4500	+3.200%	1	472	-83.256%
2026-02-10	6.2500	6.2500	6.2500	6.2500	-0.319%	1	473	-82.720%
2026-02-04	6.7800	6.7800	6.2700	6.2700	-23.537%	5	473	-82.775%
2026-02-02	8.2000	8.2000	8.2000	8.2000	-13.775%	8	472	-86.829%
2026-01-30	9.5000	9.6000	9.5000	9.5100	-21.728%	3	472	-88.644%
2026-01-29	10.7100	12.1500	10.7100	12.1500	+38.068%	6	473	-91.111%
2026-01-28	8.8000	8.8000	8.8000	8.8000	-4.659%	1	476	-87.727%
2026-01-27	9.4700	9.4700	9.0400	9.2300	+3.708%	9	477	-88.299%
2026-01-23	8.7500	8.9000	8.7500	8.9000	+17.105%	11	472	-87.865%
2026-01-22	7.6000	7.6000	7.3500	7.6000	+60.000%	4	472	-85.789%
2026-01-21	4.3800	4.7500	4.3800	4.7500	+9.195%	4	471	-77.263%
2026-01-20	4.4000	4.4000	4.3500	4.3500	-13.174%	3	467	-75.172%
2026-01-15	5.0100	5.0100	5.0100	5.0100	-11.327%	1	466	-78.443%
2026-01-13	5.6500	5.6500	5.6500	5.6500	-13.476%	1	465	-80.885%
2026-01-08	6.6800	6.6800	6.5300	6.5300	-12.584%	2	464	-83.461%
2026-01-05	7.4400	7.6000	7.4400	7.4700	+2.049%	12	462	-85.542%
2026-01-02	7.4300	7.4300	7.3200	7.3200	-13.373%	2	460	-85.246%
2025-12-30	8.4500	8.4500	8.4500	8.4500	-1.744%	1	459	-87.219%
2025-12-26	8.6000	8.6000	8.6000	8.6000	-3.153%	1	458	-87.442%
2025-12-23	9.2000	9.2000	8.8500	8.8800	-0.671%	10	458	-87.838%
2025-12-22	9.8000	9.8000	8.9400	8.9400	-6.875%	2	462	-87.919%
2025-12-19	9.7000	9.7000	9.5500	9.6000	-3.030%	5	460	-88.750%
2025-12-17	9.9000	9.9000	9.9000	9.9000	+16.745%	1	462	-89.091%
2025-12-15	8.4800	8.4800	8.4800	8.4800	-10.737%	1	462	-87.264%
2025-12-11	9.5000	9.5000	9.5000	9.5000	0.000%	2	461	-88.632%
2025-12-10	9.9200	9.9200	9.5000	9.5000	-25.549%	6	459	-88.632%
2025-12-05	11.8200	12.7600	11.8200	12.7600	+17.604%	18	453	-91.536%
2025-12-02	10.7600	10.8500	10.7600	10.8500	-3.897%	6	452	-90.046%
2025-11-28	11.0500	11.2900	11.0500	11.2900	+8.038%	2	449	-90.434%
2025-11-26	10.1000	10.4500	10.1000	10.4500	+25.150%	7	443	-89.665%
2025-11-24	7.9000	8.3500	7.9000	8.3500	+20.317%	6	443	-87.066%
2025-11-21	7.7300	7.7300	6.9400	6.9400	-14.847%	4	437	-84.438%
2025-11-20	8.3000	8.3000	8.1500	8.1500	-3.207%	4	433	-86.748%
2025-11-19	8.8100	8.8100	8.4200	8.4200	-3.771%	11	432	-87.173%
2025-11-18	8.6500	8.8000	8.6500	8.7500	-14.467%	3	431	-87.657%
2025-11-17	10.1500	10.2300	10.1500	10.2300	-12.564%	2	429	-89.443%
2025-11-12	11.7000	11.7000	11.7000	11.7000	-3.545%	2	426	-90.769%
2025-11-10	11.9100	12.1300	11.8000	12.1300	+1.933%	12	426	-91.096%
2025-11-05	11.9000	11.9000	11.9000	11.9000	-0.833%	1	435	-90.924%
2025-11-04	12.0200	12.0200	12.0000	12.0000	-16.376%	2	434	-91.000%
2025-11-03	14.5000	14.5000	14.0000	14.3500	+0.702%	3	432	-92.474%
2025-10-31	15.3500	15.3500	14.1000	14.2500	-7.166%	9	432	-92.421%
2025-10-30	13.4200	15.5500	13.2500	15.3500	-12.486%	25	429	-92.964%
2025-10-13	17.5400	17.5400	17.5400	17.5400	+0.805%	1	417	-93.843%
2025-10-10	17.4000	17.4000	17.4000	17.4000	-1.972%	1	416	-93.793%
2025-10-09	17.7500	17.7500	17.7500	17.7500	+2.011%	1	417	-93.915%
2025-10-08	17.6000	17.6000	17.3000	17.4000	-3.601%	7	418	-93.793%
2025-10-06	18.0500	18.0500	18.0500	18.0500	+10.600%	1	413	-94.017%
2025-10-03	16.3200	16.3200	16.3200	16.3200	-1.982%	1	412	-93.382%
2025-10-02	16.6500	16.6500	16.6500	16.6500	-22.196%	2	411	-93.514%
2025-09-24	21.4000	21.4000	21.4000	21.4000	+33.333%	1	411	-94.953%
2025-09-03	16.0500	16.0500	16.0500	16.0500	-19.750%	3	411	-93.271%
2025-08-20	18.6500	20.0000	18.6500	20.0000	-21.569%	2	408	-94.600%
2025-08-14	25.5000	25.5000	25.5000	25.5000	-1.544%	1	408	-95.765%
2025-08-06	25.9000	25.9000	25.9000	25.9000	+3.064%	1	409	-95.830%
2025-07-31	26.7300	26.7300	25.1300	25.1300	+69.226%	4	408	-95.702%
2025-07-30	14.8500	14.8500	14.8500	14.8500	-14.013%	2	407	-92.727%
2025-07-23	17.2700	17.2700	17.2700	17.2700	+2.129%	1	407	-93.746%
2025-07-18	16.7500	16.9100	16.7500	16.9100	-3.482%	6	408	-93.613%
2025-07-16	17.5200	17.5200	17.5200	17.5200	-14.328%	2	404	-93.836%
2025-07-11	20.5500	20.5500	20.4500	20.4500	-14.435%	4	402	-94.719%
2025-07-01	24.5000	24.5000	23.9000	23.9000	-13.562%	7	403	-95.481%
2025-06-30	27.4500	27.6500	27.4500	27.6500	+19.078%	6	401	-96.094%
2025-06-26	23.2200	23.2200	23.2200	23.2200	+18.168%	1	398	-95.349%
2025-06-20	19.6500	19.6500	19.6500	19.6500	-16.454%	10	398	-94.504%
2025-06-10	23.5200	23.5200	23.5200	23.5200	+6.474%	5	393	-95.408%
2025-06-05	22.4300	22.7300	21.8500	22.0900	+40.254%	10	393	-95.111%
2025-05-27	15.7500	15.7500	15.7500	15.7500	+3.076%	1	392	-93.143%
2025-05-23	15.2800	15.2800	15.2800	15.2800	-5.679%	2	391	-92.932%
2025-05-21	16.2000	16.2000	16.2000	16.2000	+8.361%	1	391	-93.333%
2025-05-16	15.0500	15.0500	14.9500	14.9500	-18.082%	302	391	-92.776%
2025-05-14	18.2500	18.2500	18.2500	18.2500	+126.708%	1	282	-94.082%
2025-04-29	7.7000	8.1500	7.7000	8.0500	+15.000%	3	282	-86.584%
2025-04-25	6.4500	7.0000	6.3600	7.0000	+33.333%	40	281	-84.571%
2025-04-15	5.2500	5.2500	5.2500	5.2500	-11.017%	1	287	-79.429%
2025-04-14	6.5000	6.5000	5.9000	5.9000	-18.956%	2	286	-81.695%
2025-04-04	7.3500	7.3500	7.2800	7.2800	-24.167%	4	285	-85.165%
2025-04-03	10.1500	10.4000	9.6000	9.6000	-27.273%	5	285	-88.750%
2025-03-28	13.3200	13.3400	13.1300	13.2000	-15.924%	406	286	-91.818%
2025-03-27	15.7000	15.7000	15.7000	15.7000	-4.268%	1	194	-93.121%
2025-03-24	16.4000	16.4000	16.4000	16.4000	+14.286%	1	193	-93.415%
2025-03-20	14.3500	14.3500	14.3500	14.3500	+10.215%	1	194	-92.474%
2025-03-19	13.0200	13.0200	13.0200	13.0200	-18.574%	20	193	-91.705%
2025-03-13	16.3600	16.3600	15.9900	15.9900	-11.901%	4	197	-93.246%
2025-03-10	18.1500	18.1500	18.1500	18.1500	-19.512%	3	197	-94.050%
2025-03-04	22.5500	22.5500	22.5500	22.5500	-33.774%	20	194	-95.211%
2025-02-19	34.7000	34.7000	34.0000	34.0500	-5.021%	173	174	-96.828%
2025-02-18	38.5000	38.5000	35.8500	35.8500	-16.375%	3	156	-96.987%
2025-02-14	42.8700	42.8700	42.8700	42.8700	+10.064%	2	157	-97.481%
2025-02-13	39.0000	39.0000	38.4800	38.9500	+4.172%	63	157	-97.227%
2025-02-11	37.7900	37.8000	37.3900	37.3900	-3.684%	5	120	-97.112%
2025-02-07	38.7700	38.8200	38.7700	38.8200	+7.684%	4	115	-97.218%
2025-02-05	35.4500	36.0500	35.4500	36.0500	+8.291%	4	116	-97.004%
2025-02-03	34.1500	34.1500	32.5500	33.2900	-0.030%	7	120	-96.756%
2025-01-31	32.4400	33.9500	32.4400	33.3000	+5.882%	14	118	-96.757%
2025-01-30	33.6000	33.6000	31.0000	31.4500	-1.411%	19	111	-96.566%
2025-01-29	31.2000	31.9000	31.2000	31.9000	+7.083%	3	101	-96.614%
2025-01-28	29.7900	29.7900	29.7900	29.7900	+11.615%	1	103	-96.375%
2025-01-27	22.3200	27.7700	22.3200	26.6900	+6.165%	18	104	-95.954%
2025-01-24	24.4500	26.4200	24.4500	25.1400	+10.312%	30	101	-95.704%
2025-01-23	22.0900	22.7900	22.0900	22.7900	+1.969%	12	90	-95.261%
2025-01-22	22.3500	22.3500	22.3500	22.3500	+4.684%	1	80	-95.168%
2025-01-21	21.3500	21.3500	21.3500	21.3500	+1.667%	1	82	-94.941%
2025-01-17	21.0000	21.0000	21.0000	21.0000	-18.605%	8	82	-94.857%
2025-01-10	23.0000	25.8000	23.0000	25.8000	+14.058%	10	82	-95.814%
2025-01-08	22.6200	22.6200	22.6200	22.6200	-1.223%	2	75	-95.225%
2025-01-06	22.9000	22.9000	22.9000	22.9000	-3.983%	1	75	-95.284%
2024-12-13	24.1100	24.8700	23.8000	23.8500	+8.755%	96	74	-95.472%
2024-12-09	21.9300	21.9300	21.9300	21.9300	0.000%	65	65	-95.075%