Dark

META20270115C1350
META Jan 15 2027 1350.00 Call (META270115C01350000)
option OPRA

EOD

Sep 17, 2026

0.4800+6.667%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.4800	0.4800	0.4800	0.4800	+6.667%	1	576	0.000%
2026-09-14	0.4900	0.4900	0.4500	0.4500	-21.053%	2	577	+6.667%
2026-09-10	0.5800	0.5800	0.5700	0.5700	-17.391%	2	576	-15.789%
2026-09-09	0.6800	0.6900	0.5400	0.6900	+91.667%	31	576	-30.435%
2026-09-08	0.3600	0.3600	0.3600	0.3600	-18.182%	1	592	+33.333%
2026-09-03	0.4100	0.4400	0.4000	0.4400	+69.231%	46	593	+9.091%
2026-09-02	0.3700	0.3700	0.2600	0.2600	-16.129%	12	621	+84.615%
2026-09-01	0.3100	0.3100	0.3100	0.3100	-35.417%	1	623	+54.839%
2026-08-27	0.4900	0.4900	0.4800	0.4800	+2.128%	4	622	0.000%
2026-08-20	0.4700	0.4700	0.4700	0.4700	+6.818%	1	623	+2.128%
2026-08-19	0.4400	0.4400	0.4400	0.4400	-2.222%	1	623	+9.091%
2026-08-18	0.4300	0.4500	0.4000	0.4500	-4.255%	39	622	+6.667%
2026-08-17	0.4700	0.4700	0.4700	0.4700	-34.722%	2	624	+2.128%
2026-08-11	0.7200	0.7200	0.7200	0.7200	-10.000%	1	624	-33.333%
2026-08-06	0.8000	0.8000	0.8000	0.8000	+5.263%	1	625	-40.000%
2026-08-05	0.7600	0.7600	0.7600	0.7600	-10.588%	40	625	-36.842%
2026-08-04	0.8400	0.8500	0.8400	0.8500	-4.494%	5	638	-43.529%
2026-08-03	0.8300	0.8900	0.8300	0.8900	+30.882%	2	637	-46.067%
2026-07-30	0.6800	0.6800	0.6800	0.6800	-35.238%	1	637	-29.412%
2026-07-27	1.2000	1.2000	1.0500	1.0500	-31.818%	2	636	-54.286%
2026-07-24	1.5400	1.5400	1.5400	1.5400	-0.645%	1	636	-68.831%
2026-07-23	1.5500	1.5500	1.5500	1.5500	-22.500%	1	636	-69.032%
2026-07-22	2.0000	2.0000	2.0000	2.0000	-24.528%	1	636	-76.000%
2026-07-20	2.6500	2.6500	2.6500	2.6500	+6.855%	1	636	-81.887%
2026-07-17	2.4800	2.4800	2.4800	2.4800	-43.636%	1	636	-80.645%
2026-07-16	4.4500	4.4500	4.4000	4.4000	-6.183%	101	636	-89.091%
2026-07-15	4.6500	4.7000	4.6500	4.6900	+18.734%	41	635	-89.765%
2026-07-14	3.9500	3.9500	3.9500	3.9500	-27.122%	20	651	-87.848%
2026-07-10	4.7500	5.4300	4.7000	5.4200	+111.719%	111	651	-91.144%
2026-07-09	1.9600	2.5600	1.9600	2.5600	+10.823%	2	654	-81.250%
2026-07-07	2.3100	2.3100	2.3100	2.3100	+22.872%	1	656	-79.221%
2026-07-06	1.8800	1.8800	1.8800	1.8800	+3.867%	1	657	-74.468%
2026-07-02	1.8100	1.8100	1.8100	1.8100	-27.600%	1	657	-73.481%
2026-07-01	1.9600	2.5000	1.9600	2.5000	+100.000%	5	657	-80.800%
2026-06-25	1.2500	1.2500	1.2500	1.2500	-35.897%	1	658	-61.600%
2026-06-17	2.0000	2.0000	1.9500	1.9500	-15.217%	101	695	-75.385%
2026-06-16	2.3000	2.3000	2.3000	2.3000	+5.991%	37	695	-79.130%
2026-06-15	2.3100	2.3100	2.1700	2.1700	+17.935%	52	695	-77.880%
2026-06-11	1.8400	1.8400	1.8400	1.8400	-15.596%	1	695	-73.913%
2026-06-05	2.1800	2.1800	2.1800	2.1800	-36.812%	37	695	-77.982%
2026-06-04	3.4500	3.4500	3.4500	3.4500	+11.290%	1	732	-86.087%
2026-06-03	3.1000	3.1000	3.1000	3.1000	+19.691%	100	732	-84.516%
2026-06-02	2.9600	2.9600	2.5900	2.5900	-12.203%	2	659	-81.467%
2026-06-01	2.8400	2.9500	2.8400	2.9500	+16.142%	3	661	-83.729%
2026-05-29	2.5400	2.5400	2.5400	2.5400	-5.224%	2	658	-81.102%
2026-05-28	2.6800	2.6800	2.6800	2.6800	+7.200%	1	656	-82.090%
2026-05-27	1.7000	2.5000	1.6900	2.5000	+35.135%	7	656	-80.800%
2026-05-26	1.8500	1.8500	1.8500	1.8500	+12.805%	1	654	-74.054%
2026-05-22	1.7400	1.7400	1.6400	1.6400	-5.202%	2	653	-70.732%
2026-05-20	1.7300	1.7300	1.7300	1.7300	-1.705%	1	653	-72.254%
2026-05-19	1.7900	1.7900	1.7600	1.7600	-9.278%	2	652	-72.727%
2026-05-18	1.9400	1.9400	1.9400	1.9400	+7.778%	1	652	-75.258%
2026-05-14	1.8000	1.8000	1.8000	1.8000	+28.571%	2	652	-73.333%
2026-05-12	1.3900	1.4000	1.3900	1.4000	-11.392%	2	654	-65.714%
2026-05-08	1.5800	1.5800	1.5800	1.5800	-7.059%	1	654	-69.620%
2026-05-06	1.5500	1.7000	1.5500	1.7000	+14.865%	4	653	-71.765%
2026-05-05	1.4700	1.4800	1.4300	1.4800	-15.909%	54	656	-67.568%
2026-05-01	1.7600	1.7600	1.7600	1.7600	+0.571%	1	655	-72.727%
2026-04-30	1.7000	1.7500	1.7000	1.7500	-43.548%	2	655	-72.571%
2026-04-29	3.1000	3.1000	3.1000	3.1000	+9.155%	1	655	-84.516%
2026-04-27	2.8400	2.8400	2.8400	2.8400	-2.069%	1	654	-83.099%
2026-04-24	2.7000	2.9000	2.7000	2.9000	+16.935%	6	654	-83.448%
2026-04-23	2.4800	2.4800	2.4800	2.4800	-21.019%	1	653	-80.645%
2026-04-17	3.1400	3.1400	3.1400	3.1400	+100.000%	1	653	-84.713%
2026-04-13	1.5700	1.5700	1.5700	1.5700	-7.647%	1	652	-69.427%
2026-04-10	1.7000	1.7000	1.7000	1.7000	0.000%	4	653	-71.765%
2026-04-08	1.7000	1.7000	1.7000	1.7000	+88.889%	2	651	-71.765%
2026-04-07	0.9000	0.9000	0.9000	0.9000	-18.182%	2	649	-46.667%
2026-04-06	1.1000	1.1000	1.1000	1.1000	-1.786%	1	651	-56.364%
2026-04-01	1.1200	1.1200	1.1200	1.1200	-6.667%	1	650	-57.143%
2026-03-26	1.2000	1.2000	1.2000	1.2000	-14.286%	1	650	-60.000%
2026-03-23	1.4000	1.4000	1.4000	1.4000	+0.719%	10	649	-65.714%
2026-03-20	1.3900	1.3900	1.3900	1.3900	-13.125%	10	659	-65.468%
2026-03-18	1.6000	1.6000	1.6000	1.6000	+3.226%	1	649	-70.000%
2026-03-17	1.5500	1.5500	1.5500	1.5500	-7.738%	1	648	-69.032%
2026-03-16	1.7600	1.7600	1.6800	1.6800	-14.721%	11	648	-71.429%
2026-03-12	1.9700	1.9700	1.9700	1.9700	-7.944%	27	657	-75.635%
2026-03-09	2.1400	2.1400	2.1400	2.1400	-12.295%	7	684	-77.570%
2026-03-05	2.4400	2.4400	2.4400	2.4400	-14.685%	20	689	-80.328%
2026-03-04	2.9000	2.9000	2.8600	2.8600	+16.735%	14	709	-83.217%
2026-03-03	2.4500	2.4500	2.4500	2.4500	-4.669%	5	709	-80.408%
2026-03-02	2.5700	2.5700	2.5700	2.5700	+1.984%	4	704	-81.323%
2026-02-27	2.5200	2.5200	2.5200	2.5200	-13.103%	2	700	-80.952%
2026-02-26	2.7900	2.9000	2.7900	2.9000	+6.227%	9	700	-83.448%
2026-02-25	2.7300	2.7300	2.7300	2.7300	+3.802%	8	689	-82.418%
2026-02-24	2.4900	2.7000	2.4900	2.6300	-0.379%	20	689	-81.749%
2026-02-23	2.6300	2.6500	2.6300	2.6400	-14.839%	12	689	-81.818%
2026-02-20	3.1000	3.1000	3.1000	3.1000	+8.014%	6	694	-84.516%
2026-02-17	2.8700	2.8700	2.8700	2.8700	-13.030%	2	694	-83.275%
2026-02-13	3.3000	3.3000	3.3000	3.3000	-19.512%	2	692	-85.455%
2026-02-12	4.1000	4.1000	4.1000	4.1000	+10.811%	39	692	-88.293%
2026-02-09	3.7000	3.7000	3.7000	3.7000	-8.642%	5	692	-87.027%
2026-02-06	4.0500	4.0500	4.0500	4.0500	+1.250%	4	688	-88.148%
2026-02-04	4.2000	4.2000	4.0000	4.0000	-12.854%	13	688	-88.000%
2026-02-03	4.5900	4.5900	4.5900	4.5900	-22.857%	1	693	-89.542%
2026-01-30	6.4000	6.4500	5.9500	5.9500	-21.711%	39	694	-91.933%
2026-01-29	7.7000	7.7000	7.6000	7.6000	+14.630%	29	696	-93.684%
2026-01-26	6.2000	6.6500	6.2000	6.6300	+11.429%	7	719	-92.760%
2026-01-23	5.7500	5.9500	5.7500	5.9500	+20.202%	2	718	-91.933%
2026-01-22	4.2000	4.9500	4.2000	4.9500	+54.688%	2	718	-90.303%
2026-01-21	3.2000	3.2000	3.2000	3.2000	+9.589%	2	717	-85.000%
2026-01-20	2.9200	2.9200	2.9200	2.9200	-33.636%	1	715	-83.562%
2026-01-12	4.4000	4.4000	4.4000	4.4000	0.000%	1	715	-89.091%
2026-01-09	4.4000	4.4000	4.4000	4.4000	-20.000%	1	715	-89.091%
2025-12-26	5.7300	5.7300	5.5000	5.5000	-34.524%	61	716	-91.273%
2025-12-04	9.0000	9.0000	8.4000	8.4000	+13.514%	3	715	-94.286%
2025-12-03	7.4000	7.4000	7.4000	7.4000	-5.732%	2	716	-93.514%
2025-12-01	7.8500	7.8500	7.8500	7.8500	+4.667%	1	716	-93.885%
2025-11-25	7.4100	7.5000	7.4100	7.5000	+47.059%	2	715	-93.600%
2025-11-24	5.1000	5.1000	5.1000	5.1000	+2.204%	2	714	-90.588%
2025-11-21	5.0000	5.0000	4.9900	4.9900	-31.644%	41	712	-90.381%
2025-11-14	7.3000	7.3000	7.3000	7.3000	-13.095%	5	672	-93.425%
2025-11-11	8.4000	8.4000	8.4000	8.4000	+12.752%	1	678	-94.286%
2025-11-07	7.4500	7.4500	7.4500	7.4500	-10.778%	6	678	-93.557%
2025-11-06	8.3500	8.3500	8.3500	8.3500	-16.500%	1	675	-94.251%
2025-10-31	10.3700	10.5000	10.0000	10.0000	-6.803%	7	674	-95.200%
2025-10-30	10.0500	11.1700	9.8500	10.7300	-9.451%	18	667	-95.527%
2025-10-24	11.8500	12.2900	11.8000	11.8500	-4.896%	6	671	-95.949%
2025-10-23	12.4600	12.4600	12.4600	12.4600	+0.322%	2	672	-96.148%
2025-10-20	12.2800	12.4200	12.2800	12.4200	+1.222%	2	670	-96.135%
2025-10-14	11.9400	12.2700	11.9400	12.2700	-2.619%	2	670	-96.088%
2025-10-10	13.1500	13.3300	12.6000	12.6000	+9.280%	3	670	-96.190%
2025-10-06	11.3000	11.7800	11.3000	11.5300	+1.586%	5	671	-95.837%
2025-10-03	11.7500	11.7500	11.3500	11.3500	-2.491%	2	673	-95.771%
2025-10-02	11.6400	11.6400	11.6400	11.6400	-4.980%	1	672	-95.876%
2025-09-26	12.2500	12.2500	12.2500	12.2500	-13.428%	43	673	-96.082%
2025-09-25	14.1500	14.1500	14.1500	14.1500	-1.736%	2	676	-96.608%
2025-09-23	14.5000	14.5000	14.4000	14.4000	-10.000%	4	676	-96.667%
2025-09-19	15.9900	16.0000	15.9900	16.0000	-8.467%	4	680	-97.000%
2025-09-18	16.4000	17.5800	16.4000	17.4800	+7.569%	23	682	-97.254%
2025-09-17	16.1000	16.2500	16.1000	16.2500	+33.855%	3	694	-97.046%
2025-09-08	12.1400	12.1400	12.1400	12.1400	-1.700%	1	694	-96.046%
2025-08-27	12.3500	12.3500	12.3500	12.3500	-1.984%	1	694	-96.113%
2025-08-22	12.6000	12.6000	12.6000	12.6000	+3.110%	1	693	-96.190%
2025-08-21	12.2200	12.2200	12.2200	12.2200	-1.452%	1	692	-96.072%
2025-08-20	13.0300	13.0300	12.4000	12.4000	-21.370%	7	692	-96.129%
2025-08-18	15.7700	15.7700	15.7700	15.7700	-5.569%	1	696	-96.956%
2025-08-11	16.2000	16.7000	16.2000	16.7000	+0.180%	2	696	-97.126%
2025-08-07	16.9000	16.9000	16.6600	16.6700	-4.195%	3	697	-97.121%
2025-08-06	17.4000	17.4000	17.4000	17.4000	-1.136%	1	696	-97.241%
2025-08-04	15.9500	17.6000	15.9500	17.6000	+18.919%	3	695	-97.273%
2025-08-01	16.1800	16.1800	14.4000	14.8000	-14.697%	14	693	-96.757%
2025-07-31	17.1000	18.3000	17.1000	17.3500	+74.372%	24	694	-97.233%
2025-07-30	10.2500	10.2500	9.9500	9.9500	-17.427%	7	696	-95.176%
2025-07-25	12.0500	12.0500	12.0500	12.0500	+3.522%	1	691	-96.017%
2025-07-23	11.6400	11.6400	11.6400	11.6400	-0.936%	1	691	-95.876%
2025-07-17	11.7500	11.7500	11.7500	11.7500	-1.674%	1	692	-95.915%
2025-07-16	11.9500	11.9500	11.9500	11.9500	-16.140%	1	692	-95.983%
2025-07-11	14.2500	14.2500	14.2500	14.2500	-5.316%	1	692	-96.632%
2025-07-10	14.8000	15.0500	14.7500	15.0500	-6.231%	34	692	-96.811%
2025-07-07	15.1500	16.0500	15.1500	16.0500	+0.943%	2	691	-97.009%
2025-07-02	15.9000	15.9000	15.9000	15.9000	-1.242%	1	691	-96.981%
2025-07-01	15.7700	16.1000	15.7700	16.1000	-12.022%	2	691	-97.019%
2025-06-30	18.3000	18.3000	18.3000	18.3000	+18.677%	1	690	-97.377%
2025-06-25	15.4200	15.4200	15.4200	15.4200	+1.648%	3	690	-96.887%
2025-06-24	15.0000	15.1700	15.0000	15.1700	+10.327%	8	690	-96.836%
2025-06-20	13.7500	13.7500	13.7500	13.7500	-12.028%	2	690	-96.509%
2025-06-16	15.6300	15.6300	15.6300	15.6300	+8.920%	1	690	-96.929%
2025-06-13	14.3500	14.3500	14.3500	14.3500	-5.902%	2	690	-96.655%
2025-06-12	15.1500	15.3000	15.1500	15.2500	-5.922%	3	689	-96.852%
2025-06-10	16.1000	16.2100	16.1000	16.2100	-0.246%	2	688	-97.039%
2025-06-09	16.8500	16.8500	16.2500	16.2500	+13.240%	17	689	-97.046%
2025-06-04	14.3500	14.3500	14.3500	14.3500	+5.128%	3	689	-96.655%
2025-06-02	13.7000	13.7000	13.4000	13.6500	+32.524%	3	689	-96.484%
2025-05-30	10.8000	11.0000	10.3000	10.3000	-7.207%	454	689	-95.340%
2025-05-22	11.3500	11.3500	11.1000	11.1000	+1.093%	4	587	-95.676%
2025-05-19	10.9800	10.9800	10.9800	10.9800	-13.543%	1	589	-95.628%
2025-05-13	12.2500	12.7000	12.2500	12.7000	+19.586%	2	590	-96.220%
2025-05-12	8.7500	10.6200	8.7500	10.6200	+43.514%	24	592	-95.480%
2025-05-09	7.4000	7.4000	7.4000	7.4000	+14.729%	20	612	-93.514%
2025-05-01	6.4500	6.4500	6.4500	6.4500	+98.462%	1	622	-92.558%
2025-04-22	3.2000	3.2500	3.1000	3.2500	-33.673%	3	621	-85.231%
2025-04-10	5.5500	5.5500	4.9000	4.9000	-15.225%	11	620	-90.204%
2025-04-08	5.7800	5.7800	5.7800	5.7800	+18.930%	1	610	-91.696%
2025-04-07	4.8500	4.8600	4.8500	4.8600	-2.410%	2	609	-90.123%
2025-04-04	5.6500	5.6500	4.6700	4.9800	-46.452%	104	609	-90.361%
2025-03-28	9.4000	9.4000	9.3000	9.3000	-26.190%	4	609	-94.839%
2025-03-25	12.6000	12.6000	12.6000	12.6000	+21.154%	1	610	-96.190%
2025-03-21	10.4000	10.4000	10.4000	10.4000	+10.638%	2	609	-95.385%
2025-03-19	9.4000	9.4000	9.4000	9.4000	0.000%	1	609	-94.894%
2025-03-18	10.8500	10.8500	9.4000	9.4000	-16.071%	2	610	-94.894%
2025-03-17	11.2000	11.2000	11.2000	11.2000	-17.889%	1	608	-95.714%
2025-03-11	13.6400	13.6400	13.6400	13.6400	+10.445%	1	608	-96.481%
2025-03-10	13.4500	13.4500	12.3500	12.3500	-3.891%	2	609	-96.113%
2025-03-07	12.8500	12.8500	12.8500	12.8500	-13.989%	2	609	-96.265%
2025-03-06	14.9400	14.9400	14.9400	14.9400	-11.858%	5	610	-96.787%
2025-03-05	17.1500	17.1500	16.9500	16.9500	+10.784%	4	605	-97.168%
2025-03-04	16.0000	16.0000	15.3000	15.3000	-18.400%	2	607	-96.863%
2025-02-28	18.8000	18.8000	18.7500	18.7500	-9.201%	4	608	-97.440%
2025-02-26	20.6500	20.6500	20.6500	20.6500	+11.622%	5	609	-97.676%
2025-02-25	18.5000	18.5000	18.5000	18.5000	-6.707%	1	609	-97.405%
2025-02-24	18.8100	19.8300	18.8100	19.8300	-10.555%	15	608	-97.579%
2025-02-21	22.6000	22.6000	22.1700	22.1700	-7.238%	26	608	-97.835%
2025-02-20	24.5000	24.5000	23.9000	23.9000	-5.906%	15	617	-97.992%
2025-02-19	24.7700	25.5000	24.3500	25.4000	-4.223%	1,015	627	-98.110%
2025-02-18	27.8000	27.8000	26.5200	26.5200	-16.735%	2	1,029	-98.190%
2025-02-14	30.7800	31.8500	30.7300	31.8500	+13.750%	2,040	43	-98.493%
2025-02-12	28.0000	28.0000	28.0000	28.0000	+4.478%	21	43	-98.286%
2025-02-10	26.8000	26.8000	26.8000	26.8000	-3.597%	1	43	-98.209%
2025-02-07	29.1000	29.1000	27.8000	27.8000	+8.721%	22	42	-98.273%
2025-02-04	25.5700	25.5700	25.5700	25.5700	+4.367%	10	33	-98.123%
2025-01-31	23.8100	24.5000	23.8100	24.5000	+1.449%	44	32	-98.041%
2025-01-30	22.9000	24.1500	22.9000	24.1500	-0.083%	11	10	-98.012%
2025-01-29	24.1700	24.1700	24.1700	24.1700	0.000%	10	10	-98.014%