Dark

META20270115C1420
META Jan 15 2027 1420.00 Call (META270115C01420000)
option OPRA

EOD

Sep 14, 2026

0.45000.000%(0.0000)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.4500	0.4500	0.4500	0.4500	0.000%	50	713	0.000%
2026-09-09	0.4800	0.4800	0.4200	0.4500	+66.667%	43	663	0.000%
2026-09-02	0.2700	0.2700	0.2700	0.2700	-18.182%	10	664	+66.667%
2026-09-01	0.2500	0.3300	0.2500	0.3300	+3.125%	11	654	+36.364%
2026-08-27	0.3200	0.3200	0.3200	0.3200	-27.273%	110	643	+40.625%
2026-08-26	0.4400	0.4400	0.4400	0.4400	-21.429%	8	533	+2.273%
2026-08-07	0.5600	0.5600	0.5600	0.5600	-18.841%	1	525	-19.643%
2026-08-04	0.6900	0.6900	0.6900	0.6900	+11.290%	1	524	-34.783%
2026-07-30	0.5000	0.6200	0.5000	0.6200	-21.519%	106	523	-27.419%
2026-07-28	0.7900	0.7900	0.7900	0.7900	-28.829%	1	559	-43.038%
2026-07-23	1.0600	1.1100	1.0600	1.1100	-34.706%	2	558	-59.459%
2026-07-21	1.8000	1.8000	1.7000	1.7000	-52.381%	16	557	-73.529%
2026-07-15	3.9500	3.9500	3.5500	3.5700	-20.667%	149	557	-87.395%
2026-07-10	3.6500	4.5000	3.6500	4.5000	+121.675%	12	470	-90.000%
2026-07-09	2.0300	2.0300	2.0300	2.0300	+0.995%	1	482	-77.833%
2026-07-01	2.0600	2.0600	1.8800	2.0100	+29.677%	22	483	-77.612%
2026-06-22	1.5500	1.5500	1.5500	1.5500	-6.061%	1	492	-70.968%
2026-06-17	1.6500	1.6500	1.6500	1.6500	-15.385%	1	493	-72.727%
2026-06-15	1.9500	1.9500	1.9500	1.9500	+24.204%	1	493	-76.923%
2026-06-12	1.5700	1.5700	1.5700	1.5700	-43.929%	1	494	-71.338%
2026-06-04	2.8000	2.8000	2.8000	2.8000	+9.375%	10	494	-83.929%
2026-06-03	2.3800	2.5600	2.3800	2.5600	+36.170%	2	494	-82.422%
2026-05-27	1.8800	1.8800	1.8800	1.8800	+37.226%	6	494	-76.064%
2026-05-26	1.3700	1.3700	1.3700	1.3700	-2.143%	1	494	-67.153%
2026-05-13	1.0700	1.4000	1.0700	1.4000	+27.273%	2	493	-67.857%
2026-05-12	1.1000	1.1000	1.1000	1.1000	-21.429%	1	491	-59.091%
2026-05-07	1.4000	1.4000	1.4000	1.4000	+2.190%	10	491	-67.857%
2026-05-01	1.4800	1.4800	1.3700	1.3700	-43.388%	4	491	-67.153%
2026-04-28	2.3100	2.4400	2.3000	2.4200	+6.140%	40	491	-81.405%
2026-04-24	2.2900	2.2900	2.2800	2.2800	+10.145%	2	461	-80.263%
2026-04-22	2.0800	2.0800	2.0700	2.0700	+71.074%	2	463	-78.261%
2026-04-13	1.2100	1.2100	1.2100	1.2100	-0.820%	1	463	-62.810%
2026-04-08	0.8400	1.2200	0.8400	1.2200	+41.860%	43	464	-63.115%
2026-04-02	0.8600	0.8600	0.8600	0.8600	-4.444%	1	466	-47.674%
2026-03-31	0.7700	0.9000	0.7600	0.9000	-8.163%	79	466	-50.000%
2026-03-26	0.9600	0.9800	0.9600	0.9800	-10.909%	2	401	-54.082%
2026-03-20	1.1000	1.1000	1.1000	1.1000	-4.348%	2	399	-59.091%
2026-03-17	1.2800	1.2800	1.1200	1.1500	-27.215%	10	399	-60.870%
2026-03-09	1.6000	1.6000	1.5700	1.5800	-10.227%	21	403	-71.519%
2026-03-06	1.7600	1.7600	1.7600	1.7600	-7.853%	19	382	-74.432%
2026-03-03	1.9100	1.9100	1.9100	1.9100	-9.479%	1	382	-76.440%
2026-02-26	2.1100	2.1100	2.1100	2.1100	+2.427%	5	381	-78.673%
2026-02-24	2.0600	2.0600	2.0600	2.0600	-10.435%	2	376	-78.155%
2026-02-19	2.3000	2.3000	2.3000	2.3000	+7.477%	9	376	-80.435%
2026-02-17	2.3500	2.3800	2.1400	2.1400	-14.400%	6	376	-78.972%
2026-02-13	2.4800	2.5000	2.4800	2.5000	-9.747%	11	367	-82.000%
2026-02-09	2.7700	2.7700	2.7700	2.7700	-0.360%	1	367	-83.755%
2026-02-06	2.6000	2.7800	2.6000	2.7800	-14.462%	6	368	-83.813%
2026-02-05	3.3000	3.4100	3.2500	3.2500	+6.557%	3	368	-86.154%
2026-02-04	2.9600	3.0500	2.9600	3.0500	-17.568%	60	368	-85.246%
2026-02-03	3.7000	3.7000	3.7000	3.7000	-9.756%	10	358	-87.838%
2026-02-02	4.1000	4.1000	4.1000	4.1000	-9.890%	1	348	-89.024%
2026-01-30	4.8700	4.8700	4.5500	4.5500	-20.175%	8	348	-90.110%
2026-01-29	5.4100	5.7000	4.6000	5.7000	+32.558%	63	348	-92.105%
2026-01-28	4.4200	4.4200	4.3000	4.3000	-10.973%	12	313	-89.535%
2026-01-27	4.9000	4.9000	4.8000	4.8300	-8.523%	22	313	-90.683%
2026-01-26	4.9500	5.3000	4.8000	5.2800	+14.783%	106	304	-91.477%
2026-01-23	4.0000	4.6300	4.0000	4.6000	+19.481%	6	273	-90.217%
2026-01-22	3.4000	3.8500	3.2500	3.8500	+52.174%	4	273	-88.312%
2026-01-21	2.5500	2.5500	2.3300	2.5300	+17.674%	9	275	-82.213%
2026-01-20	2.1500	2.1500	2.1500	2.1500	-12.602%	20	274	-79.070%
2026-01-16	2.6000	2.6000	2.4400	2.4600	-6.107%	33	225	-81.707%
2026-01-15	2.6200	2.6200	2.6200	2.6200	-2.963%	3	225	-82.824%
2026-01-14	2.7000	2.7000	2.7000	2.7000	-8.163%	1	222	-83.333%
2026-01-13	2.9000	2.9400	2.9000	2.9400	-6.369%	15	222	-84.694%
2026-01-12	3.1400	3.1400	3.1400	3.1400	-8.986%	3	217	-85.669%
2026-01-09	3.4500	3.4500	3.4500	3.4500	+5.183%	1	215	-86.957%
2026-01-08	3.2700	3.2800	3.2700	3.2800	-12.997%	5	215	-86.280%
2026-01-07	3.7500	3.7700	3.7500	3.7700	-3.333%	4	213	-88.064%
2026-01-02	3.9000	3.9000	3.9000	3.9000	-1.266%	1	215	-88.462%
2025-12-30	3.9500	3.9500	3.9500	3.9500	-0.504%	20	214	-88.608%
2025-12-29	3.9700	3.9700	3.9700	3.9700	-6.588%	1	214	-88.665%
2025-12-26	4.3600	4.3600	4.2500	4.2500	-5.556%	7	215	-89.412%
2025-12-24	4.5700	4.5700	4.5000	4.5000	-17.431%	21	208	-90.000%
2025-12-18	5.4500	5.4500	5.4500	5.4500	+3.810%	5	208	-91.743%
2025-12-17	5.2500	5.2500	5.2500	5.2500	+1.942%	1	203	-91.429%
2025-12-16	5.1500	5.1500	5.1500	5.1500	+8.650%	7	202	-91.262%
2025-12-12	4.7800	4.7800	4.7400	4.7400	-8.846%	4	202	-90.506%
2025-12-10	5.3400	5.3400	5.1600	5.2000	-8.932%	5	198	-91.346%
2025-12-09	5.7100	5.7100	5.7100	5.7100	-16.029%	2	193	-92.119%
2025-12-08	6.9000	7.0000	6.8000	6.8000	-2.857%	3	195	-93.382%
2025-12-04	6.9100	7.0000	6.9100	7.0000	+13.636%	2	196	-93.571%
2025-12-02	6.0500	6.1600	6.0500	6.1600	+1.818%	4	195	-92.695%
2025-11-25	6.0000	6.1000	5.6600	6.0500	+30.108%	11	192	-92.562%
2025-11-24	4.3000	4.6500	4.3000	4.6500	+14.815%	8	186	-90.323%
2025-11-21	4.0500	4.2500	4.0500	4.0500	-27.679%	19	178	-88.889%
2025-11-18	6.0000	6.0000	5.4000	5.6000	-7.438%	5	176	-91.964%
2025-11-17	5.8300	6.0500	5.8300	6.0500	-0.657%	14	174	-92.562%
2025-11-14	6.0900	6.0900	6.0900	6.0900	-7.306%	3	169	-92.611%
2025-11-13	6.5700	6.5700	6.5700	6.5700	-6.143%	1	170	-93.151%
2025-11-12	7.0000	7.0000	7.0000	7.0000	0.000%	1	168	-93.571%
2025-11-11	7.0000	7.0000	7.0000	7.0000	-6.667%	1	168	-93.571%
2025-11-10	7.0000	7.5000	7.0000	7.5000	+17.188%	2	167	-94.000%
2025-11-07	6.4000	6.4000	6.4000	6.4000	-8.571%	4	165	-92.969%
2025-11-06	6.9000	7.0300	6.8500	7.0000	-11.950%	9	161	-93.571%
2025-11-05	7.2500	7.9500	7.2500	7.9500	+14.388%	2	163	-94.340%
2025-11-04	7.3000	7.3500	6.9500	6.9500	-16.265%	7	162	-93.525%
2025-11-03	8.3000	8.3000	8.3000	8.3000	+1.220%	1	162	-94.578%
2025-10-31	8.5000	8.6500	8.0500	8.2000	-7.554%	10	162	-94.512%
2025-10-30	7.9200	8.9500	7.4800	8.8700	-27.295%	19	157	-94.927%
2025-10-29	12.2000	12.2000	12.2000	12.2000	+11.212%	2	152	-96.311%
2025-10-27	10.9700	10.9700	10.9700	10.9700	+13.915%	9	160	-95.898%
2025-10-23	9.6000	9.6300	9.6000	9.6300	+3.548%	2	160	-95.327%
2025-10-22	9.3000	9.3000	9.3000	9.3000	-3.926%	1	160	-95.161%
2025-10-20	9.6800	9.6800	9.6800	9.6800	+3.529%	1	159	-95.351%
2025-10-17	9.3500	9.3500	9.3500	9.3500	-0.532%	1	159	-95.187%
2025-10-16	9.8500	9.8500	9.4000	9.4000	-3.590%	2	159	-95.213%
2025-10-15	10.0500	10.0500	9.7500	9.7500	+2.094%	2	159	-95.385%
2025-10-14	9.7500	9.7500	9.5500	9.5500	-0.728%	2	158	-95.288%
2025-10-13	9.6200	9.6200	9.6200	9.6200	+2.340%	1	157	-95.322%
2025-10-10	10.4000	10.4000	9.4000	9.4000	-0.529%	3	156	-95.213%
2025-10-06	9.4500	9.4500	9.4500	9.4500	+16.667%	1	154	-95.238%
2025-10-01	8.1000	8.1000	8.1000	8.1000	-14.376%	1	154	-94.444%
2025-09-29	9.4600	9.4600	9.4600	9.4600	-15.911%	1	153	-95.243%
2025-09-24	11.2500	11.2500	11.2500	11.2500	-12.791%	1	153	-96.000%
2025-09-22	12.9000	12.9000	12.9000	12.9000	-5.007%	1	152	-96.512%
2025-09-19	13.5800	13.5800	13.5800	13.5800	-0.948%	1	151	-96.686%
2025-09-18	13.4800	13.7100	13.4700	13.7100	+42.813%	25	152	-96.718%
2025-09-09	9.6000	9.6000	9.6000	9.6000	+15.663%	1	150	-95.313%
2025-08-29	8.3000	8.3000	8.3000	8.3000	-34.491%	1	149	-94.578%
2025-08-18	12.0000	12.6700	12.0000	12.6700	-7.179%	2	149	-96.448%
2025-08-14	13.6500	13.6500	13.6500	13.6500	+1.111%	1	147	-96.703%
2025-08-05	13.7500	13.8000	13.1500	13.5000	+13.445%	42	148	-96.667%
2025-08-01	11.9000	11.9000	11.9000	11.9000	-16.197%	2	137	-96.218%
2025-07-31	12.2000	14.2000	12.2000	14.2000	+75.309%	9	137	-96.831%
2025-07-30	8.1000	8.1000	8.1000	8.1000	-9.497%	2	141	-94.444%
2025-07-22	9.4200	9.4200	8.9500	8.9500	-8.393%	6	141	-94.972%
2025-07-21	9.7700	9.7700	9.7700	9.7700	+2.197%	5	140	-95.394%
2025-07-18	9.5500	9.5600	9.5500	9.5600	-25.487%	2	135	-95.293%
2025-07-09	12.8500	12.8500	12.8300	12.8300	+3.887%	48	133	-96.493%
2025-07-03	12.3500	12.3500	12.3500	12.3500	+1.479%	3	130	-96.356%
2025-07-02	12.3000	12.6500	12.1000	12.1700	-4.699%	43	130	-96.302%
2025-07-01	12.7700	12.7700	12.7700	12.7700	-10.197%	4	108	-96.476%
2025-06-27	13.9900	14.2200	13.9900	14.2200	+4.559%	5	107	-96.835%
2025-06-26	13.6000	13.6000	13.6000	13.6000	+15.745%	2	105	-96.691%
2025-06-25	11.7500	11.7500	11.7500	11.7500	-2.083%	12	106	-96.170%
2025-06-24	12.0000	12.0000	12.0000	12.0000	+14.833%	1	95	-96.250%
2025-06-23	10.4500	10.4500	10.4500	10.4500	-15.041%	1	96	-95.694%
2025-06-18	12.3000	12.3000	12.3000	12.3000	-1.600%	1	94	-96.341%
2025-06-16	12.7000	12.7000	12.5000	12.5000	+2.881%	4	94	-96.400%
2025-06-13	12.1500	12.1500	12.1500	12.1500	-1.460%	2	96	-96.296%
2025-06-12	12.1500	12.3300	12.1500	12.3300	-7.985%	2	95	-96.350%
2025-06-09	13.3000	13.4000	13.3000	13.4000	0.000%	2	95	-96.642%
2025-06-06	13.6900	13.6900	12.9100	13.4000	+5.512%	8	95	-96.642%
2025-06-05	12.7500	12.7500	12.7000	12.7000	+10.435%	4	95	-96.457%
2025-06-04	11.5000	11.5000	11.5000	11.5000	+15.000%	1	96	-96.087%
2025-06-02	10.0000	10.0000	10.0000	10.0000	+9.890%	14	96	-95.500%
2025-05-29	8.9500	9.1000	8.9500	9.1000	+5.814%	2	96	-95.055%
2025-05-23	8.7500	8.7500	8.6000	8.6000	+4.242%	4	97	-94.767%
2025-05-16	8.0000	8.2500	8.0000	8.2500	-16.244%	12	97	-94.545%
2025-05-15	10.2500	10.2500	9.8500	9.8500	+11.678%	3	95	-95.431%
2025-05-13	8.8200	8.8200	8.8200	8.8200	+17.600%	4	94	-94.898%
2025-05-12	6.7500	7.5500	6.7500	7.5000	+24.172%	21	94	-94.000%
2025-05-07	6.0400	6.0400	6.0400	6.0400	-3.360%	10	79	-92.550%
2025-05-06	6.2500	6.2500	6.2500	6.2500	-8.088%	1	74	-92.800%
2025-05-02	6.8000	6.8000	6.8000	6.8000	+44.989%	8	74	-93.382%
2025-05-01	5.6200	5.6200	4.6900	4.6900	+23.421%	4	78	-90.405%
2025-04-25	3.8000	3.8000	3.8000	3.8000	+26.667%	40	79	-88.158%
2025-04-23	3.4000	3.4000	3.0000	3.0000	+4.530%	13	65	-85.000%
2025-04-15	2.8700	2.8700	2.8700	2.8700	-4.013%	1	76	-84.321%
2025-04-14	2.9900	2.9900	2.9900	2.9900	-15.297%	10	75	-84.950%
2025-04-11	3.5200	3.6100	3.5200	3.5300	-22.588%	16	65	-87.252%
2025-04-10	4.5600	4.5600	4.5600	4.5600	-13.962%	1	64	-90.132%
2025-04-09	5.3000	5.3000	5.3000	5.3000	+37.662%	1	65	-91.509%
2025-04-07	4.0000	4.0000	3.6000	3.8500	0.000%	14	66	-88.312%
2025-04-04	4.2500	4.2500	3.6500	3.8500	-21.429%	18	53	-88.312%
2025-04-03	4.9000	4.9000	4.9000	4.9000	-42.012%	2	44	-90.816%
2025-03-27	8.6000	8.6300	8.4500	8.4500	-7.143%	9	44	-94.675%
2025-03-26	9.2500	9.2500	9.1000	9.1000	+10.976%	5	35	-95.055%
2025-03-21	8.2000	8.2000	8.2000	8.2000	+7.330%	2	30	-94.512%
2025-03-18	7.6400	7.6400	7.6400	7.6400	-26.184%	1	30	-94.110%
2025-03-10	10.3500	10.3500	10.3500	10.3500	-10.000%	3	29	-95.652%
2025-03-07	10.5000	11.5000	10.5000	11.5000	-4.167%	4	32	-96.087%
2025-03-06	12.0000	12.0000	12.0000	12.0000	-22.330%	1	33	-96.250%
2025-03-03	16.4500	16.5000	15.4500	15.4500	-0.962%	21	33	-97.087%
2025-02-28	15.2700	15.6000	15.2500	15.6000	-9.038%	10	26	-97.115%
2025-02-27	16.9000	17.1500	16.9000	17.1500	+12.092%	2	25	-97.376%
2025-02-25	14.0000	15.3000	14.0000	15.3000	-23.308%	2	24	-97.059%
2025-02-20	20.1000	20.1000	19.9500	19.9500	-13.711%	6	23	-97.744%
2025-02-18	23.7700	23.9000	23.1200	23.1200	-8.976%	3	17	-98.054%
2025-02-14	25.4000	25.4000	25.4000	25.4000	+6.723%	2	18	-98.228%
2025-02-13	23.7000	24.0500	23.7000	23.8000	+5.077%	32	2	-98.109%
2025-02-11	22.6200	22.6500	22.6200	22.6500	-1.350%	2	2	-98.013%
2025-02-10	22.9600	22.9600	22.9600	22.9600	0.000%	1	1	-98.040%