Dark

META20270115C200
META Jan 15 2027 200.00 Call (META270115C00200000)
option OPRA

EOD

Sep 17, 2026

482.85+16.913%(+69.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	482.8500	482.8500	482.8500	482.8500	+16.913%	1	160	0.000%
2026-09-03	413.0000	413.0000	413.0000	413.0000	+18.969%	1	161	+16.913%
2026-08-19	347.1500	347.1500	347.1500	347.1500	-0.322%	1	161	+39.090%
2026-08-18	351.0000	351.0000	348.2700	348.2700	-26.998%	7	160	+38.642%
2026-07-10	477.0700	477.0700	477.0700	477.0700	+16.929%	1	160	+1.212%
2026-06-16	408.0000	408.0000	408.0000	408.0000	+3.825%	1	161	+18.346%
2026-06-08	392.9700	392.9700	392.9700	392.9700	-6.324%	1	162	+22.872%
2026-06-03	414.0000	419.5000	414.0000	419.5000	+3.580%	2	161	+15.101%
2026-06-01	405.0000	405.0000	405.0000	405.0000	-4.117%	1	163	+19.222%
2026-05-14	422.3500	422.3900	422.3500	422.3900	+4.255%	10	162	+14.314%
2026-05-11	405.1500	405.1500	405.1500	405.1500	-4.671%	2	157	+19.178%
2026-05-06	425.0000	425.0000	425.0000	425.0000	+3.406%	1	157	+13.612%
2026-05-05	411.0000	411.0000	411.0000	411.0000	-2.761%	1	158	+17.482%
2026-04-30	422.6700	422.6700	422.6700	422.6700	-12.309%	1	157	+14.238%
2026-04-29	482.0000	482.0000	482.0000	482.0000	+9.895%	1	157	+0.176%
2026-04-13	438.6000	438.6000	438.6000	438.6000	-0.091%	1	157	+10.089%
2026-04-09	439.0000	439.0000	439.0000	439.0000	+6.553%	1	157	+9.989%
2026-04-08	412.0000	412.0000	412.0000	412.0000	+13.063%	1	157	+17.197%
2026-03-31	364.4000	364.4000	364.4000	364.4000	-8.961%	2	157	+32.505%
2026-03-20	404.0000	404.0000	400.2700	400.2700	-15.376%	62	156	+20.631%
2026-03-04	473.0000	473.0000	473.0000	473.0000	+1.920%	1	113	+2.082%
2026-02-20	464.0900	464.0900	464.0900	464.0900	+3.418%	1	114	+4.042%
2026-02-18	448.7500	448.7500	448.7500	448.7500	+1.070%	1	113	+7.599%
2026-02-17	438.5000	444.0000	438.0000	444.0000	-4.925%	5	113	+8.750%
2026-02-06	467.0000	467.0000	467.0000	467.0000	-1.891%	1	110	+3.394%
2026-02-05	476.0000	476.0000	476.0000	476.0000	-5.726%	1	110	+1.439%
2026-02-03	504.9100	504.9100	504.9100	504.9100	+18.769%	1	110	-4.369%
2026-01-14	425.1200	425.1200	425.1200	425.1200	-10.189%	1	111	+13.580%
2025-12-23	473.3500	473.3500	473.3500	473.3500	+0.908%	6	111	+2.007%
2025-12-22	469.0900	469.0900	469.0900	469.0900	+1.162%	2	114	+2.933%
2025-12-11	463.7000	463.7000	463.7000	463.7000	+16.467%	40	75	+4.130%
2025-11-21	398.1400	398.1400	398.1400	398.1400	-0.123%	1	75	+21.276%
2025-11-19	398.6300	398.6300	398.6300	398.6300	+0.411%	1	75	+21.127%
2025-11-18	397.0000	397.0000	397.0000	397.0000	-10.333%	1	74	+21.625%
2025-11-05	442.7500	442.7500	442.7500	442.7500	-0.102%	1	75	+9.057%
2025-11-04	443.2000	443.2000	443.2000	443.2000	-9.449%	1	75	+8.946%
2025-10-30	470.3500	489.4500	470.3500	489.4500	-12.816%	3	75	-1.348%
2025-10-29	561.4000	561.4000	561.4000	561.4000	+3.681%	1	74	-13.992%
2025-10-10	541.4700	541.4700	541.4700	541.4700	+3.245%	1	74	-10.826%
2025-10-07	524.4500	524.4500	524.4500	524.4500	+3.821%	1	75	-7.932%
2025-10-06	505.1500	505.1500	505.1500	505.1500	-12.204%	1	75	-4.415%
2025-09-09	575.3700	575.3700	575.3700	575.3700	-0.908%	1	76	-16.080%
2025-08-18	580.6400	580.6400	580.6400	580.6400	-3.410%	1	76	-16.842%
2025-08-15	601.1400	601.1400	601.1400	601.1400	+0.518%	1	76	-19.678%
2025-08-14	598.0400	598.0400	598.0400	598.0400	+6.913%	1	76	-19.261%
2025-08-01	565.1100	565.1100	559.3700	559.3700	+6.243%	2	76	-13.680%
2025-07-21	525.1800	526.5000	525.1800	526.5000	-1.539%	3	76	-8.291%
2025-07-14	534.7300	534.7300	534.7300	534.7300	-0.884%	1	78	-9.702%
2025-07-10	539.5000	539.5000	539.5000	539.5000	+6.259%	1	78	-10.500%
2025-06-11	507.7200	507.7200	507.7200	507.7200	+1.850%	6	79	-4.898%
2025-06-04	498.5000	498.5000	498.5000	498.5000	+2.561%	1	80	-3.139%
2025-06-03	484.9500	486.0500	484.9500	486.0500	+4.527%	2	80	-0.658%
2025-06-02	465.0000	465.0000	465.0000	465.0000	+4.276%	1	81	+3.839%
2025-05-16	445.9300	445.9300	445.9300	445.9300	+2.027%	40	81	+8.279%
2025-05-12	437.0700	437.0700	437.0700	437.0700	+5.445%	5	81	+10.474%
2025-05-08	414.5000	414.5000	414.5000	414.5000	+0.465%	5	76	+16.490%
2025-05-07	412.5800	412.5800	412.5800	412.5800	-0.461%	10	76	+17.032%
2025-05-02	414.4900	414.4900	414.4900	414.4900	+5.401%	30	66	+16.493%
2025-05-01	393.2500	393.2500	393.2500	393.2500	+10.247%	5	66	+22.784%
2025-04-30	356.7000	356.7000	356.7000	356.7000	-2.258%	5	61	+35.366%
2025-04-28	365.7000	365.7000	364.9400	364.9400	+20.125%	5	61	+32.309%
2025-04-21	301.7500	303.8000	301.7500	303.8000	-13.014%	4	60	+58.937%
2025-04-08	359.8000	359.8000	349.2500	349.2500	+5.523%	35	62	+38.253%
2025-04-07	334.5000	334.5000	330.3500	330.9700	+1.041%	32	70	+45.889%
2025-04-04	326.0000	327.5600	326.0000	327.5600	-22.645%	4	41	+47.408%
2025-03-27	425.1700	425.1700	423.4500	423.4500	-5.067%	3	42	+14.028%
2025-03-04	446.0500	446.0500	446.0500	446.0500	-3.972%	1	41	+8.250%
2025-02-28	464.5000	464.5000	464.5000	464.5000	-4.913%	2	41	+3.950%
2025-02-27	488.5000	488.5000	488.5000	488.5000	-10.703%	1	41	-1.157%
2025-02-14	547.0500	547.0500	547.0500	547.0500	+4.899%	16	35	-11.736%
2025-02-04	520.9000	521.5000	520.9000	521.5000	+12.433%	2	35	-7.411%
2025-01-24	463.8300	463.8300	463.8300	463.8300	+6.261%	2	37	+4.101%
2025-01-21	435.7700	436.5000	435.7700	436.5000	+1.512%	3	38	+10.619%
2025-01-17	430.0000	430.0000	430.0000	430.0000	0.000%	2	37	+12.291%
2025-01-16	430.0000	430.0000	430.0000	430.0000	-2.162%	1	37	+12.291%
2025-01-15	439.5000	439.5000	439.5000	439.5000	+5.886%	1	36	+9.863%
2025-01-14	415.0700	415.0700	415.0700	415.0700	-4.582%	2	35	+16.330%
2025-01-13	435.0000	435.0000	435.0000	435.0000	-1.470%	1	33	+11.000%
2025-01-10	441.4900	441.4900	441.4900	441.4900	+7.833%	2	33	+9.368%
2024-12-31	409.4200	409.4200	409.4200	409.4200	-0.438%	6	31	+17.935%
2024-12-27	411.2200	411.2200	411.2200	411.2200	-1.758%	2	31	+17.419%
2024-12-23	418.5800	418.5800	418.5800	418.5800	-0.820%	5	30	+15.354%
2024-12-20	422.0400	422.0400	422.0400	422.0400	-3.468%	1	25	+14.409%
2024-12-13	437.3800	437.3800	437.2000	437.2000	+0.733%	10	24	+10.441%
2024-12-04	434.0200	434.0200	434.0200	434.0200	+4.131%	1	21	+11.251%
2024-12-03	416.8000	416.8000	416.8000	416.8000	+5.666%	1	21	+15.847%
2024-11-26	393.4600	394.7500	393.4600	394.4500	+2.282%	3	21	+22.411%
2024-11-25	385.6500	385.6500	385.6500	385.6500	+1.125%	1	21	+25.204%
2024-11-21	381.3900	381.3900	381.3600	381.3600	-0.350%	5	16	+26.613%
2024-11-15	382.7000	382.7000	382.7000	382.7000	-0.564%	2	16	+26.169%
2024-10-31	388.3200	388.5400	384.8700	384.8700	-8.364%	11	15	+25.458%
2024-10-30	420.0000	420.0000	420.0000	420.0000	+2.964%	1	16	+14.964%
2024-10-29	409.9500	409.9500	407.8000	407.9100	+2.665%	3	15	+18.372%
2024-10-28	397.3200	397.3200	397.3200	397.3200	-3.121%	5	13	+21.527%
2024-10-11	410.1200	410.1200	410.1200	410.1200	+1.573%	4	9	+17.734%
2024-10-09	403.7700	403.7700	403.7700	403.7700	-0.915%	6	7	+19.585%
2024-10-04	407.5000	407.5000	407.5000	407.5000	0.000%	2	1	+18.491%