Dark

META20270115C1360
META Jan 15 2027 1360.00 Call (META270115C01360000)
option OPRA

EOD

Sep 17, 2026

0.4800-9.434%(-0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.4400	0.4800	0.4400	0.4800	-9.434%	3	748	0.000%
2026-09-16	0.6000	0.6000	0.5300	0.5300	+8.163%	4	746	-9.434%
2026-09-15	0.4900	0.4900	0.4900	0.4900	-30.000%	1	743	-2.041%
2026-09-09	0.6500	0.7000	0.5600	0.7000	+75.000%	64	743	-31.429%
2026-09-04	0.4000	0.4000	0.4000	0.4000	+5.263%	10	697	+20.000%
2026-09-03	0.3800	0.3800	0.3800	0.3800	+15.152%	15	697	+26.316%
2026-09-02	0.3300	0.3300	0.3300	0.3300	-26.667%	1	682	+45.455%
2026-08-27	0.4500	0.4500	0.4500	0.4500	-19.643%	2	682	+6.667%
2026-08-14	0.5600	0.5600	0.5600	0.5600	-6.667%	1	682	-14.286%
2026-08-11	0.7000	0.7000	0.6000	0.6000	-4.762%	2	681	-20.000%
2026-08-10	0.6300	0.6300	0.6300	0.6300	-4.545%	9	683	-23.810%
2026-08-07	0.6600	0.6600	0.6600	0.6600	-13.158%	1	674	-27.273%
2026-08-06	0.7600	0.7600	0.7600	0.7600	+2.703%	1	675	-36.842%
2026-08-05	0.7400	0.7400	0.7400	0.7400	-14.943%	40	675	-35.135%
2026-08-04	0.8700	0.8700	0.8700	0.8700	+2.353%	4	678	-44.828%
2026-08-03	0.7800	0.8500	0.7800	0.8500	+10.390%	28	680	-43.529%
2026-07-31	0.7700	0.7700	0.7700	0.7700	+6.944%	1	658	-37.662%
2026-07-30	0.7200	0.7200	0.7200	0.7200	-37.391%	1	659	-33.333%
2026-07-27	1.1500	1.1500	1.1500	1.1500	-73.563%	2	659	-58.261%
2026-07-13	4.3500	4.3500	4.3500	4.3500	-9.375%	1	657	-88.966%
2026-07-10	5.1700	5.3300	4.8000	4.8000	+92.771%	183	657	-90.000%
2026-07-09	2.3500	2.4900	2.3500	2.4900	+27.041%	2	759	-80.723%
2026-07-08	1.9600	1.9600	1.9600	1.9600	-12.889%	1	759	-75.510%
2026-07-07	1.9400	2.2500	1.9400	2.2500	+42.405%	3	759	-78.667%
2026-07-06	1.5800	1.5800	1.5800	1.5800	-9.195%	1	760	-69.620%
2026-07-02	1.7400	1.7400	1.7400	1.7400	+45.000%	1	759	-72.414%
2026-06-26	1.2000	1.2000	1.2000	1.2000	-39.394%	1	759	-60.000%
2026-06-17	1.9800	1.9800	1.9800	1.9800	+4.211%	1	758	-75.758%
2026-06-12	1.9000	1.9000	1.9000	1.9000	+4.396%	3	758	-74.737%
2026-06-11	1.8200	1.8200	1.8200	1.8200	-41.290%	1	758	-73.626%
2026-06-04	3.2500	3.3000	3.1000	3.1000	+24.000%	201	757	-84.516%
2026-05-28	2.7600	2.7600	2.5000	2.5000	-3.846%	5	692	-80.800%
2026-05-27	1.6800	2.6000	1.6800	2.6000	+59.509%	4	694	-81.538%
2026-05-22	1.6300	1.6300	1.6300	1.6300	-0.610%	1	695	-70.552%
2026-05-20	1.6300	1.6500	1.6300	1.6400	-5.747%	3	695	-70.732%
2026-05-19	1.7700	1.7700	1.7400	1.7400	+25.180%	2	694	-72.414%
2026-05-12	1.3800	1.3900	1.3800	1.3900	-8.553%	2	694	-65.468%
2026-05-08	1.5200	1.5200	1.5200	1.5200	-1.299%	3	693	-68.421%
2026-05-06	1.5400	1.5400	1.5400	1.5400	+8.451%	1	690	-68.831%
2026-05-05	1.4200	1.4200	1.4200	1.4200	-13.939%	1	689	-66.197%
2026-04-30	1.6500	1.6500	1.6500	1.6500	-46.602%	3	689	-70.909%
2026-04-17	3.0000	3.0900	2.9100	3.0900	+11.552%	25	686	-84.466%
2026-04-16	2.7700	2.7700	2.7700	2.7700	+22.566%	1	689	-82.671%
2026-04-14	2.2600	2.2600	2.2600	2.2600	+41.250%	1	688	-78.761%
2026-04-10	1.6000	1.6000	1.6000	1.6000	+60.000%	1	687	-70.000%
2026-04-08	1.0500	1.0500	1.0000	1.0000	+8.696%	4	688	-52.000%
2026-04-07	0.9200	0.9200	0.9200	0.9200	-8.000%	1	684	-47.826%
2026-03-31	1.0200	1.0200	1.0000	1.0000	0.000%	22	685	-52.000%
2026-03-27	1.0000	1.0000	1.0000	1.0000	-9.091%	4	681	-52.000%
2026-03-26	1.1000	1.1000	1.1000	1.1000	-20.290%	11	677	-56.364%
2026-03-23	1.3800	1.3800	1.3800	1.3800	-25.000%	1	688	-65.217%
2026-03-12	1.8400	1.8400	1.8400	1.8400	0.000%	2	689	-73.913%
2026-03-09	2.0000	2.0000	1.8400	1.8400	-24.898%	10	689	-73.913%
2026-03-03	2.4500	2.4500	2.4500	2.4500	-12.186%	1	679	-80.408%
2026-02-26	2.7900	2.7900	2.7900	2.7900	+16.736%	11	678	-82.796%
2026-02-24	2.3900	2.3900	2.3900	2.3900	-5.534%	2	678	-79.916%
2026-02-23	2.5400	2.5400	2.5300	2.5300	-3.802%	6	678	-81.028%
2026-02-17	2.6300	2.6300	2.6300	2.6300	-31.688%	6	678	-81.749%
2026-02-04	4.0000	4.0000	3.8500	3.8500	-14.444%	31	678	-87.532%
2026-02-03	5.0000	5.0000	4.5000	4.5000	-8.537%	4	676	-89.333%
2026-02-02	4.9300	5.0000	4.9200	4.9200	-14.879%	7	674	-90.244%
2026-01-30	5.7800	5.7800	5.7800	5.7800	-18.592%	2	670	-91.696%
2026-01-29	8.4000	8.4000	7.1000	7.1000	+30.275%	2	670	-93.239%
2026-01-28	5.7000	5.7500	5.4500	5.4500	-10.948%	21	671	-91.193%
2026-01-27	5.8500	6.1200	5.8500	6.1200	+7.368%	14	672	-92.157%
2026-01-23	5.5000	5.7000	5.5000	5.7000	+18.750%	2	682	-91.579%
2026-01-22	4.3000	4.8000	4.3000	4.8000	+76.471%	4	683	-90.000%
2026-01-20	2.6300	2.7200	2.6300	2.7200	-9.333%	9	684	-82.353%
2026-01-15	3.0000	3.0000	3.0000	3.0000	-18.033%	1	684	-84.000%
2026-01-13	3.6600	3.6600	3.6600	3.6600	-10.732%	2	683	-86.885%
2026-01-12	4.1000	4.1000	4.1000	4.1000	0.000%	5	681	-88.293%
2026-01-08	4.1000	4.1000	4.1000	4.1000	-26.786%	3	686	-88.293%
2025-12-24	5.6000	5.6000	5.6000	5.6000	-11.811%	1	688	-91.429%
2025-12-17	6.3500	6.3500	6.3500	6.3500	+4.098%	1	688	-92.441%
2025-12-15	6.1000	6.1000	6.1000	6.1000	0.000%	1	689	-92.131%
2025-12-12	6.1000	6.1000	6.1000	6.1000	-6.870%	3	688	-92.131%
2025-12-10	6.5500	6.5500	6.5500	6.5500	-15.593%	1	685	-92.672%
2025-12-09	7.7600	7.7600	7.7600	7.7600	-6.619%	3	684	-93.814%
2025-12-08	8.3200	8.3200	8.3100	8.3100	+8.627%	2	681	-94.224%
2025-12-01	7.6500	7.6500	7.6500	7.6500	+59.044%	1	681	-93.725%
2025-11-21	4.9500	4.9500	4.8100	4.8100	-23.651%	42	680	-90.021%
2025-11-18	6.3000	6.3000	6.3000	6.3000	-10.891%	1	678	-92.381%
2025-11-14	7.0700	7.0700	7.0700	7.0700	-1.806%	5	679	-93.211%
2025-11-13	7.2000	7.2000	7.2000	7.2000	-0.690%	1	679	-93.333%
2025-11-12	7.4000	7.4000	7.2500	7.2500	-11.585%	4	680	-93.379%
2025-11-11	8.2000	8.2000	8.2000	8.2000	+9.333%	1	679	-94.146%
2025-11-07	7.5000	7.5000	7.5000	7.5000	-2.597%	1	678	-93.600%
2025-11-06	8.8000	9.0500	7.7000	7.7000	-12.000%	14	677	-93.766%
2025-11-04	8.7500	8.7500	8.7500	8.7500	-2.235%	10	676	-94.514%
2025-11-03	9.9000	9.9000	8.9500	8.9500	-7.732%	32	635	-94.637%
2025-10-31	9.8000	9.9000	9.7000	9.7000	-2.513%	25	635	-95.052%
2025-10-30	7.8000	10.6000	7.8000	9.9500	-29.930%	74	610	-95.176%
2025-10-28	13.7700	14.2000	13.7700	14.2000	+16.393%	20	554	-96.620%
2025-10-22	12.2000	12.2000	12.2000	12.2000	+5.628%	2	562	-96.066%
2025-10-16	11.6500	11.6500	11.5500	11.5500	+0.435%	8	562	-95.844%
2025-10-10	12.9500	12.9500	11.5000	11.5000	-0.087%	30	559	-95.826%
2025-10-08	11.5100	11.5100	11.5100	11.5100	+9.100%	1	537	-95.830%
2025-10-06	10.5000	10.5500	10.3500	10.5500	-0.472%	25	536	-95.450%
2025-10-03	10.7000	10.7000	10.6000	10.6000	+4.433%	19	511	-95.472%
2025-10-01	10.0000	10.1500	9.8000	10.1500	-6.452%	12	492	-95.271%
2025-09-30	11.0000	11.2000	10.8500	10.8500	-6.466%	16	481	-95.576%
2025-09-26	11.6000	11.6000	11.6000	11.6000	-12.121%	4	467	-95.862%
2025-09-25	13.2000	13.2000	13.2000	13.2000	-4.348%	1	463	-96.364%
2025-09-24	13.8000	13.8000	13.8000	13.8000	+0.730%	1	462	-96.522%
2025-09-23	13.7000	13.7000	13.7000	13.7000	-9.272%	1	461	-96.496%
2025-09-22	15.1000	15.1000	15.1000	15.1000	-10.862%	1	460	-96.821%
2025-09-18	16.7500	16.9800	16.5000	16.9400	+10.719%	11	459	-97.166%
2025-09-16	15.3000	15.3000	15.3000	15.3000	+4.795%	1	464	-96.863%
2025-09-15	14.6000	14.6000	14.6000	14.6000	+24.786%	1	465	-96.712%
2025-09-10	11.6500	11.7000	11.5000	11.7000	+19.388%	5	466	-95.897%
2025-09-02	9.8000	9.8000	9.8000	9.8000	-15.517%	8	463	-95.102%
2025-08-27	11.6000	11.6000	11.6000	11.6000	-1.695%	1	463	-95.862%
2025-08-21	11.8000	11.8500	11.7000	11.8000	-20.805%	14	462	-95.932%
2025-08-18	15.0000	15.0000	14.6000	14.9000	-7.740%	7	448	-96.779%
2025-08-07	16.2500	16.2500	16.1500	16.1500	+11.379%	4	442	-97.028%
2025-08-01	14.5000	14.5000	14.4000	14.5000	-13.433%	26	439	-96.690%
2025-07-31	16.7500	16.7500	16.7500	16.7500	+51.447%	1	435	-97.134%
2025-07-28	11.0600	11.0600	11.0600	11.0600	-1.776%	1	436	-95.660%
2025-07-23	11.2600	11.2600	11.2600	11.2600	-0.354%	1	437	-95.737%
2025-07-17	11.3000	11.3000	11.3000	11.3000	-23.906%	1	437	-95.752%
2025-06-12	14.6100	14.8500	14.6100	14.8500	-5.172%	2	437	-96.768%
2025-06-10	15.5600	15.6600	15.5600	15.6600	+5.030%	2	437	-96.935%
2025-06-05	14.9100	14.9100	14.9100	14.9100	+1.705%	1	437	-96.781%
2025-06-04	14.6600	14.6600	14.6600	14.6600	+40.421%	1	437	-96.726%
2025-05-27	10.4400	10.4400	10.4400	10.4400	-4.658%	1	437	-95.402%
2025-05-22	11.0000	11.0000	10.9500	10.9500	+3.693%	2	438	-95.616%
2025-05-21	10.7800	10.7800	10.5600	10.5600	+3.529%	2	438	-95.455%
2025-05-12	10.2000	10.2000	10.2000	10.2000	+24.390%	1	440	-95.294%
2025-05-08	8.2000	8.2000	8.2000	8.2000	+3.797%	1	440	-94.146%
2025-05-02	7.4400	8.1000	7.4400	7.9000	+36.207%	62	441	-93.924%
2025-05-01	5.8000	6.1500	5.8000	5.8000	+5.455%	16	452	-91.724%
2025-04-29	5.5000	5.5000	5.5000	5.5000	+4.762%	1	468	-91.273%
2025-04-28	5.2500	5.2500	5.2500	5.2500	+38.158%	40	467	-90.857%
2025-04-24	3.8000	3.8000	3.8000	3.8000	+10.145%	1	507	-87.368%
2025-04-23	3.4500	3.4500	3.4500	3.4500	+18.557%	1	506	-86.087%
2025-04-21	2.9100	2.9100	2.9100	2.9100	-3.000%	20	507	-83.505%
2025-04-17	3.0000	3.0000	3.0000	3.0000	-3.226%	31	518	-84.000%
2025-04-16	3.1000	3.1000	3.1000	3.1000	-12.676%	14	518	-84.516%
2025-04-15	3.6000	3.6000	3.5500	3.5500	-2.740%	28	504	-86.479%
2025-04-14	3.6500	3.6500	3.6500	3.6500	-14.720%	40	476	-86.849%
2025-04-11	4.2800	4.2800	4.2800	4.2800	-19.245%	2	436	-88.785%
2025-04-10	5.3000	5.3000	5.3000	5.3000	+23.256%	1	435	-90.943%
2025-04-09	4.3000	4.3000	4.3000	4.3000	-10.417%	1	434	-88.837%
2025-04-08	4.8000	4.8000	4.8000	4.8000	+6.667%	1	435	-90.000%
2025-04-07	4.6000	4.6000	4.5000	4.5000	-10.000%	16	435	-89.333%
2025-04-04	5.4500	5.4500	5.0000	5.0000	-24.812%	50	419	-90.400%
2025-04-03	6.8000	6.8000	6.4500	6.6500	-27.322%	71	395	-92.782%
2025-04-02	9.1500	9.1500	9.1500	9.1500	+5.780%	1	334	-94.754%
2025-03-28	8.9900	8.9900	8.6000	8.6500	-23.451%	78	334	-94.451%
2025-03-24	11.3000	11.3000	11.3000	11.3000	0.000%	1	299	-95.752%
2025-03-20	11.3000	11.3000	11.3000	11.3000	+18.947%	1	299	-95.752%
2025-03-18	9.8000	9.8000	9.5000	9.5000	-15.480%	31	299	-94.947%
2025-03-14	11.5000	11.5500	11.2400	11.2400	-3.103%	32	268	-95.730%
2025-03-13	11.9500	11.9500	11.6000	11.6000	-23.432%	21	232	-95.862%
2025-03-12	15.1500	15.1500	15.1500	15.1500	+15.209%	1	232	-96.832%
2025-03-11	13.6500	13.6500	13.1500	13.1500	+9.583%	6	231	-96.350%
2025-03-10	13.4500	13.4500	12.0000	12.0000	-10.448%	23	227	-96.000%
2025-03-07	14.0500	14.0500	13.4000	13.4000	-7.266%	28	204	-96.418%
2025-03-06	16.0500	16.1000	14.4500	14.4500	-12.424%	12	194	-96.678%
2025-03-05	16.2500	16.7500	16.2000	16.5000	+6.452%	28	182	-97.091%
2025-03-04	15.5000	15.5000	15.1500	15.5000	-12.429%	4	179	-96.903%
2025-03-03	17.8000	17.8000	17.7000	17.7000	-15.714%	3	176	-97.288%
2025-02-26	21.0000	21.0000	21.0000	21.0000	+19.931%	7	173	-97.714%
2025-02-25	17.7600	17.7600	16.8500	17.5100	-7.842%	5	171	-97.259%
2025-02-24	19.1700	19.8000	18.5000	19.0000	-10.377%	30	171	-97.474%
2025-02-21	21.2500	21.2500	21.2000	21.2000	-8.026%	6	177	-97.736%
2025-02-20	23.8200	23.8500	23.0500	23.0500	-6.110%	7	174	-97.918%
2025-02-19	24.1500	24.5500	24.1000	24.5500	-7.880%	45	172	-98.045%
2025-02-18	29.1700	29.1700	25.5800	26.6500	-12.191%	136	188	-98.199%
2025-02-14	30.3500	30.3500	30.3500	30.3500	+7.815%	10	176	-98.418%
2025-02-13	28.0000	28.1500	27.9500	28.1500	+2.364%	11	178	-98.295%
2025-02-12	27.5000	27.5000	27.5000	27.5000	+0.917%	1	178	-98.255%
2025-02-11	25.7500	27.2500	25.7500	27.2500	+1.113%	3	177	-98.239%
2025-02-10	27.4000	27.4000	26.8000	26.9500	-2.178%	5	178	-98.219%
2025-02-07	28.0500	28.0500	27.0000	27.5500	+5.962%	44	178	-98.258%
2025-02-06	26.4000	26.6200	26.0000	26.0000	+3.175%	4	176	-98.154%
2025-02-05	24.6000	26.2500	24.4000	25.2000	+1.449%	74	176	-98.095%
2025-02-04	23.1500	25.0000	23.1500	24.8400	-1.036%	21	141	-98.068%
2025-02-03	22.8700	25.1500	22.8700	25.1000	+10.670%	149	136	-98.088%
2025-01-31	23.1800	25.0900	22.6800	22.6800	-0.308%	88	62	-97.884%
2025-01-30	25.6700	26.5000	22.6200	22.7500	-4.008%	37	36	-97.890%
2025-01-29	22.2500	24.4500	22.2500	23.7000	0.000%	25	19	-97.975%