Dark

META20270115C1480
META Jan 15 2027 1480.00 Call (META270115C01480000)
option OPRA

EOD

Sep 17, 2026

0.24000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.2500	0.2500	0.2400	0.2400	0.000%	4	3,087	0.000%
2026-09-16	0.3200	0.3200	0.2100	0.2400	-14.286%	17	3,085	0.000%
2026-09-15	0.3400	0.3400	0.2800	0.2800	+7.692%	9	3,082	-14.286%
2026-09-14	0.2200	0.2700	0.2200	0.2600	-13.333%	34	3,085	-7.692%
2026-09-11	0.2500	0.3000	0.2500	0.3000	+7.143%	4	3,083	-20.000%
2026-09-10	0.3800	0.3800	0.2700	0.2800	-26.316%	56	3,083	-14.286%
2026-09-09	0.3800	0.4100	0.3500	0.3800	+52.000%	135	3,080	-36.842%
2026-09-08	0.2400	0.2500	0.2400	0.2500	+25.000%	10	3,007	-4.000%
2026-09-04	0.2000	0.2000	0.2000	0.2000	-13.043%	36	3,008	+20.000%
2026-09-03	0.2500	0.2600	0.2100	0.2300	+15.000%	64	3,008	+4.348%
2026-09-02	0.2300	0.2300	0.2000	0.2000	0.000%	15	2,953	+20.000%
2026-09-01	0.2000	0.2000	0.2000	0.2000	-9.091%	26	2,951	+20.000%
2026-08-31	0.2200	0.2300	0.2200	0.2200	-12.000%	42	2,950	+9.091%
2026-08-28	0.2500	0.2500	0.2500	0.2500	0.000%	7	2,938	-4.000%
2026-08-27	0.3100	0.3100	0.2400	0.2500	-13.793%	155	2,931	-4.000%
2026-08-26	0.3700	0.3700	0.2500	0.2900	-3.333%	12	2,944	-17.241%
2026-08-25	0.3000	0.3000	0.3000	0.3000	-3.226%	5	2,948	-20.000%
2026-08-24	0.2900	0.3100	0.2900	0.3100	0.000%	2	2,943	-22.581%
2026-08-21	0.3400	0.3400	0.3000	0.3100	0.000%	6	2,942	-22.581%
2026-08-20	0.3000	0.3300	0.3000	0.3100	+10.714%	29	2,942	-22.581%
2026-08-19	0.3300	0.3500	0.2800	0.2800	-6.667%	14	2,927	-14.286%
2026-08-18	0.3200	0.3200	0.2500	0.3000	0.000%	232	2,915	-20.000%
2026-08-17	0.3000	0.3000	0.3000	0.3000	-25.000%	3	2,712	-20.000%
2026-08-14	0.4300	0.4300	0.4000	0.4000	-21.569%	27	2,715	-40.000%
2026-08-13	0.3400	0.5100	0.3400	0.5100	+30.769%	38	2,689	-52.941%
2026-08-12	0.3500	0.3900	0.3100	0.3900	-13.333%	37	2,677	-38.462%
2026-08-11	0.3600	0.4500	0.3600	0.4500	+36.364%	4	2,676	-46.667%
2026-08-10	0.4100	0.4700	0.3300	0.3300	-17.500%	71	2,676	-27.273%
2026-08-07	0.4400	0.4400	0.4000	0.4000	-18.367%	35	2,714	-40.000%
2026-08-06	0.5800	0.5800	0.4800	0.4900	-2.000%	212	2,713	-51.020%
2026-08-05	0.6000	0.6000	0.4800	0.5000	-9.091%	72	2,681	-52.000%
2026-08-04	0.4800	0.5800	0.4800	0.5500	0.000%	31	2,675	-56.364%
2026-08-03	0.6200	0.6500	0.5500	0.5500	+1.852%	134	2,665	-56.364%
2026-07-31	0.5100	0.5600	0.5000	0.5400	+3.846%	368	2,549	-55.556%
2026-07-30	0.3500	0.7000	0.3100	0.5200	-22.388%	954	2,489	-53.846%
2026-07-29	0.6400	0.8200	0.6400	0.6700	+9.836%	17	2,065	-64.179%
2026-07-28	0.6500	0.6500	0.6000	0.6100	-12.857%	11	2,063	-60.656%
2026-07-27	0.8000	0.8000	0.7000	0.7000	-12.500%	111	2,060	-65.714%
2026-07-24	0.9500	0.9500	0.8000	0.8000	-15.789%	72	1,973	-70.000%
2026-07-23	1.0000	1.0600	0.8800	0.9500	-20.833%	179	1,914	-74.737%
2026-07-22	1.3100	1.3100	1.2000	1.2000	-25.000%	5	1,779	-80.000%
2026-07-21	1.6000	1.6000	1.6000	1.6000	-6.433%	1	1,774	-85.000%
2026-07-20	1.7000	1.7700	1.7000	1.7100	-14.070%	141	1,774	-85.965%
2026-07-17	1.9300	2.2400	1.6600	1.9900	-24.335%	66	1,779	-87.940%
2026-07-16	3.0500	3.1000	2.6300	2.6300	-15.161%	6	1,787	-90.875%
2026-07-15	3.3000	3.5000	2.9000	3.1000	+7.639%	96	1,787	-92.258%
2026-07-14	2.8300	2.9600	2.8300	2.8800	-5.574%	25	1,839	-91.667%
2026-07-13	3.4000	3.4000	2.7600	3.0500	-14.085%	52	1,860	-92.131%
2026-07-10	2.8000	3.8000	2.8000	3.5500	+59.910%	386	1,858	-93.239%
2026-07-09	1.3100	2.2200	1.3100	2.2200	+51.020%	357	1,988	-89.189%
2026-07-08	1.5000	1.5000	1.4500	1.4700	-7.547%	60	2,301	-83.673%
2026-07-07	1.5000	1.5900	1.3100	1.5900	+16.912%	95	2,251	-84.906%
2026-07-06	1.2900	1.3600	1.1300	1.3600	+7.087%	77	2,262	-82.353%
2026-07-02	1.3400	1.3400	1.2000	1.2700	-19.620%	110	2,132	-81.102%
2026-07-01	1.5000	1.8800	1.2400	1.5800	+64.583%	389	2,132	-84.810%
2026-06-30	0.9100	0.9600	0.9100	0.9600	-2.041%	2	2,381	-75.000%
2026-06-29	1.0500	1.0500	0.9800	0.9800	-2.970%	26	2,383	-75.510%
2026-06-26	1.0000	1.0100	1.0000	1.0100	+6.316%	11	2,357	-76.238%
2026-06-25	1.0700	1.0700	0.9500	0.9500	-15.929%	84	2,357	-74.737%
2026-06-24	1.1000	1.1300	1.1000	1.1300	-4.237%	4	2,389	-78.761%
2026-06-23	1.3200	1.3200	1.1800	1.1800	-7.813%	88	2,389	-79.661%
2026-06-22	1.3800	1.3800	1.2400	1.2800	-8.571%	78	2,316	-81.250%
2026-06-18	1.4400	1.4500	1.4000	1.4000	-1.408%	36	2,239	-82.857%
2026-06-17	1.5200	1.5200	1.4200	1.4200	-12.346%	32	2,239	-83.099%
2026-06-16	1.8000	1.8000	1.6200	1.6200	-3.571%	128	2,239	-85.185%
2026-06-15	1.6400	1.7700	1.6000	1.6800	+20.000%	113	2,178	-85.714%
2026-06-12	1.5000	1.5000	1.3700	1.4000	-6.667%	6	2,153	-82.857%
2026-06-11	1.3300	1.5000	1.3300	1.5000	+3.448%	59	2,153	-84.000%
2026-06-10	1.5500	1.5500	1.4200	1.4500	-8.228%	10	2,118	-83.448%
2026-06-09	1.8300	1.8500	1.5700	1.5800	-7.059%	103	2,114	-84.810%
2026-06-08	1.7600	1.9100	1.6500	1.7000	-8.602%	64	2,052	-85.882%
2026-06-05	2.1400	2.1700	1.6800	1.8600	-16.216%	145	2,004	-87.097%
2026-06-04	2.4000	2.5200	2.2200	2.2200	-0.893%	28	1,998	-89.189%
2026-06-03	2.1200	2.3200	2.0700	2.2400	+18.519%	84	1,999	-89.286%
2026-06-02	2.0500	2.1200	1.8700	1.8900	-8.696%	113	1,999	-87.302%
2026-06-01	1.9000	2.1200	1.7600	2.0700	+15.642%	832	2,014	-88.406%
2026-05-29	1.8100	1.9000	1.7000	1.7900	-0.556%	119	2,143	-86.592%
2026-05-28	1.8800	2.1500	1.8000	1.8000	-3.743%	257	2,092	-86.667%
2026-05-27	1.2100	1.8800	1.2100	1.8700	+43.846%	1,113	2,009	-87.166%
2026-05-26	1.1800	1.3000	1.1800	1.3000	+10.169%	31	1,670	-81.538%
2026-05-22	1.1200	1.1800	1.1200	1.1800	+2.609%	3	1,658	-79.661%
2026-05-21	1.1500	1.1500	1.1500	1.1500	-4.959%	1	1,659	-79.130%
2026-05-20	1.1800	1.2200	1.0600	1.2100	-5.469%	82	1,659	-80.165%
2026-05-19	1.3000	1.3000	1.2000	1.2800	-1.538%	54	1,559	-81.250%
2026-05-18	1.3200	1.4100	1.3000	1.3000	+6.557%	133	1,559	-81.538%
2026-05-15	1.2000	1.2300	1.1700	1.2200	0.000%	119	1,559	-80.328%
2026-05-14	1.2300	1.3000	1.2000	1.2200	+7.018%	14	1,768	-80.328%
2026-05-13	0.9900	1.1400	0.9900	1.1400	+15.152%	63	1,751	-78.947%
2026-05-12	0.9700	1.0300	0.9100	0.9900	+5.319%	82	1,751	-75.758%
2026-05-11	1.0500	1.0500	0.9400	0.9400	-11.321%	185	1,751	-74.468%
2026-05-08	1.0800	1.1400	1.0300	1.0600	-3.636%	72	1,582	-77.358%
2026-05-07	1.1600	1.2300	1.0500	1.1000	-1.786%	19	1,514	-78.182%
2026-05-06	0.9900	1.2200	0.9600	1.1200	+8.738%	29	1,498	-78.571%
2026-05-05	1.0400	1.0500	0.9500	1.0300	-6.364%	23	1,491	-76.699%
2026-05-04	1.1600	1.1600	1.1000	1.1000	-9.091%	19	1,487	-78.182%
2026-05-01	1.2000	1.2300	1.1600	1.2100	-4.724%	445	1,067	-80.165%
2026-04-30	1.7300	1.7300	1.0700	1.2700	-39.524%	485	1,067	-81.102%
2026-04-29	1.9400	2.1500	1.8700	2.1000	+12.903%	232	778	-88.571%
2026-04-28	1.9000	2.0000	1.8600	1.8600	-6.061%	74	595	-87.097%
2026-04-27	1.7300	1.9800	1.6900	1.9800	+10.000%	12	562	-87.879%
2026-04-24	1.7900	1.9100	1.7900	1.8000	+3.448%	14	562	-86.667%
2026-04-22	1.7300	1.7400	1.7000	1.7400	-0.571%	95	562	-86.207%
2026-04-21	1.6800	1.7500	1.6800	1.7500	+6.707%	21	537	-86.286%
2026-04-20	1.8000	1.8000	1.6300	1.6400	-18.000%	34	537	-85.366%
2026-04-17	1.9500	2.0000	1.7500	2.0000	+12.994%	4	504	-88.000%
2026-04-16	1.7500	1.7900	1.6400	1.7700	+4.118%	31	501	-86.441%
2026-04-15	1.8500	1.8500	1.7000	1.7000	+25.926%	10	516	-85.882%
2026-04-14	1.2300	1.3500	1.2300	1.3500	+23.853%	11	516	-82.222%
2026-04-13	1.0000	1.0900	0.9900	1.0900	+10.101%	4	514	-77.982%
2026-04-10	1.1700	1.1700	0.9900	0.9900	-16.102%	10	514	-75.758%
2026-04-09	1.1500	1.2000	1.1500	1.1800	+10.280%	33	512	-79.661%
2026-04-08	1.1000	1.1000	1.0700	1.0700	+64.615%	31	542	-77.570%
2026-04-06	0.6500	0.6500	0.6500	0.6500	-9.722%	1	572	-63.077%
2026-04-02	0.7200	0.7200	0.7200	0.7200	+9.091%	2	572	-66.667%
2026-03-27	0.6300	0.6600	0.6000	0.6600	-15.385%	57	572	-63.636%
2026-03-26	0.8000	0.8000	0.7800	0.7800	-8.235%	22	522	-69.231%
2026-03-25	0.8500	0.8500	0.8500	0.8500	-5.556%	1	502	-71.765%
2026-03-24	0.9100	0.9100	0.8800	0.9000	0.000%	50	502	-73.333%
2026-03-20	0.9000	0.9000	0.9000	0.9000	0.000%	26	453	-73.333%
2026-03-19	0.9000	0.9000	0.9000	0.9000	-16.667%	1	428	-73.333%
2026-03-16	1.1000	1.1500	1.0800	1.0800	+0.935%	51	429	-77.778%
2026-03-13	1.1100	1.1100	1.0300	1.0700	-8.547%	20	379	-77.570%
2026-03-12	1.3000	1.3000	1.1300	1.1700	-5.645%	8	360	-79.487%
2026-03-11	1.2700	1.2700	1.2300	1.2400	-5.344%	70	360	-80.645%
2026-03-10	1.3200	1.3300	1.2800	1.3100	+15.929%	80	290	-81.679%
2026-03-09	1.2500	1.2500	1.1200	1.1300	-16.296%	40	224	-78.761%
2026-03-06	1.3900	1.3900	1.3500	1.3500	-6.897%	2	208	-82.222%
2026-03-05	1.4500	1.4500	1.4500	1.4500	-14.706%	18	208	-83.448%
2026-03-04	1.7000	1.7000	1.7000	1.7000	+9.677%	4	199	-85.882%
2026-03-03	1.5500	1.5500	1.5500	1.5500	-4.321%	1	196	-84.516%
2026-03-02	1.7000	1.7000	1.6200	1.6200	-1.220%	21	195	-85.185%
2026-02-27	1.6400	1.6400	1.6400	1.6400	-2.959%	1	195	-85.366%
2026-02-24	1.6900	1.6900	1.6900	1.6900	+5.625%	1	194	-85.799%
2026-02-23	1.6900	1.6900	1.6000	1.6000	-8.571%	52	193	-85.000%
2026-02-20	1.7500	1.7500	1.7500	1.7500	-5.914%	1	152	-86.286%
2026-02-19	1.8600	1.8600	1.8600	1.8600	+10.714%	3	152	-87.097%
2026-02-18	1.6600	1.6800	1.6500	1.6800	-7.692%	12	149	-85.714%
2026-02-17	1.9800	1.9800	1.8100	1.8200	-12.500%	4	142	-86.813%
2026-02-13	2.0800	2.1600	2.0800	2.0800	-14.403%	12	129	-88.462%
2026-02-12	2.4300	2.4300	2.4300	2.4300	-2.016%	1	129	-90.123%
2026-02-10	2.5700	2.5700	2.4800	2.4800	-20.000%	5	129	-90.323%
2026-02-09	2.5300	3.1000	2.5300	3.1000	+33.047%	12	128	-92.258%
2026-02-06	2.1100	2.4300	2.1100	2.3300	-11.742%	40	119	-89.700%
2026-02-05	2.7500	2.8000	2.6400	2.6400	-3.297%	57	97	-90.909%
2026-02-03	3.1300	3.1300	2.7300	2.7300	-17.273%	8	40	-91.209%
2026-02-02	3.0500	3.3000	3.0500	3.3000	-9.589%	9	36	-92.727%
2026-01-30	4.0000	4.0000	3.6500	3.6500	0.000%	27	27	-93.425%