Dark

META20270115C300
META Jan 15 2027 300.00 Call (META270115C00300000)
option OPRA

EOD

Sep 17, 2026

386.47+2.572%(+9.69)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	382.5100	386.4700	382.5100	386.4700	+2.572%	3	379	0.000%
2026-09-15	376.7800	376.7800	376.7800	376.7800	+1.722%	1	381	+2.572%
2026-09-14	370.4000	370.4000	370.4000	370.4000	+2.889%	2	381	+4.339%
2026-09-09	359.8000	360.0000	355.6200	360.0000	+13.565%	4	381	+7.353%
2026-09-03	318.9200	318.9200	317.0000	317.0000	+8.413%	12	383	+21.915%
2026-09-02	292.4000	292.4000	292.4000	292.4000	+2.345%	1	371	+32.172%
2026-09-01	285.4500	285.7000	285.4500	285.7000	-1.142%	2	370	+35.271%
2026-08-28	288.9000	289.0000	288.9000	289.0000	-0.790%	2	370	+33.727%
2026-08-26	282.5000	291.3000	282.5000	291.3000	+11.260%	3	370	+32.671%
2026-08-24	261.8200	261.8200	261.8200	261.8200	-9.248%	2	371	+47.609%
2026-08-12	287.6000	288.5000	287.6000	288.5000	-3.107%	10	369	+33.958%
2026-08-07	299.3500	303.1000	297.7500	297.7500	+21.328%	9	364	+29.797%
2026-07-30	236.9500	245.4100	236.7500	245.4100	-18.873%	8	360	+57.479%
2026-07-27	302.5000	302.5000	302.5000	302.5000	-0.657%	1	353	+27.759%
2026-07-24	305.0000	305.0000	304.5000	304.5000	-1.482%	2	354	+26.920%
2026-07-23	309.0800	309.0800	309.0800	309.0800	-11.978%	1	354	+25.039%
2026-07-17	351.1400	351.1400	351.1400	351.1400	+4.363%	1	353	+10.062%
2026-07-09	336.4600	336.4600	336.4600	336.4600	+8.103%	1	354	+14.864%
2026-07-08	311.2400	311.2400	311.2400	311.2400	-4.302%	1	354	+24.171%
2026-07-01	317.9500	331.8500	314.0000	325.2300	+25.084%	18	354	+18.830%
2026-06-26	260.0100	260.0100	260.0100	260.0100	-2.836%	2	363	+48.637%
2026-06-24	267.6000	267.6000	267.6000	267.6000	-3.776%	1	364	+44.421%
2026-06-23	278.1000	278.1000	278.1000	278.1000	-3.270%	2	363	+38.968%
2026-06-18	285.4700	287.5000	285.4700	287.5000	-3.035%	2	357	+34.424%
2026-06-17	296.5000	296.5000	296.5000	296.5000	-2.306%	5	357	+30.344%
2026-06-15	299.2000	303.5000	298.0000	303.5000	+9.964%	5	357	+27.338%
2026-06-12	280.2400	280.2400	275.6500	276.0000	-1.206%	6	362	+40.025%
2026-06-11	274.0900	280.9000	267.0000	279.3700	-5.835%	20	357	+38.336%
2026-06-08	296.6800	296.6800	296.6800	296.6800	-0.776%	1	356	+30.265%
2026-06-05	299.0000	299.0000	299.0000	299.0000	-14.400%	5	356	+29.254%
2026-06-04	347.1800	349.3000	347.1800	349.3000	+5.688%	5	361	+10.641%
2026-06-03	325.8000	330.5000	325.8000	330.5000	+4.177%	4	366	+16.935%
2026-06-01	330.0000	330.0000	317.0000	317.2500	-0.859%	16	370	+21.819%
2026-05-27	320.0000	320.0000	320.0000	320.0000	+0.635%	1	363	+20.772%
2026-05-22	317.9800	317.9800	317.9800	317.9800	+0.706%	2	364	+21.539%
2026-05-20	315.7500	315.7500	315.7500	315.7500	+0.238%	2	366	+22.397%
2026-05-18	315.0000	315.0000	315.0000	315.0000	-3.439%	1	367	+22.689%
2026-05-14	326.2200	326.2200	326.2200	326.2200	+5.505%	1	367	+18.469%
2026-05-11	310.7300	310.7300	309.2000	309.2000	-4.130%	4	368	+24.990%
2026-05-04	322.5200	322.5200	322.5200	322.5200	+0.885%	1	364	+19.828%
2026-04-30	317.9000	319.6900	317.9000	319.6900	-17.455%	3	364	+20.889%
2026-04-27	387.2900	387.2900	387.2900	387.2900	-1.830%	1	363	-0.212%
2026-04-17	394.5100	394.5100	394.5100	394.5100	+1.778%	7	364	-2.038%
2026-04-16	385.4900	387.6200	384.9800	387.6200	+3.063%	5	364	-0.297%
2026-04-14	376.1000	376.1000	376.1000	376.1000	+11.851%	1	364	+2.757%
2026-04-08	313.3000	336.2500	310.4000	336.2500	+14.957%	4	365	+14.935%
2026-04-06	293.3800	293.3800	292.5000	292.5000	+1.718%	2	365	+32.126%
2026-04-02	277.9000	287.5600	277.9000	287.5600	-2.539%	16	365	+34.396%
2026-04-01	292.8000	295.0500	292.8000	295.0500	+7.447%	4	365	+30.985%
2026-03-31	274.6000	274.6000	274.6000	274.6000	+7.843%	8	363	+40.739%
2026-03-30	248.8200	254.6300	248.8200	254.6300	+5.765%	6	363	+51.777%
2026-03-27	244.9800	244.9800	240.7500	240.7500	-22.188%	9	365	+60.528%
2026-03-25	309.4000	309.4000	309.4000	309.4000	-0.354%	1	363	+24.910%
2026-03-24	312.9700	312.9700	310.5000	310.5000	-1.843%	3	364	+24.467%
2026-03-23	316.3300	316.3300	316.3300	316.3300	+2.688%	6	367	+22.173%
2026-03-20	315.4500	315.4500	308.0500	308.0500	-10.870%	2	361	+25.457%
2026-03-17	345.6200	345.6200	345.6200	345.6200	+1.620%	1	361	+11.819%
2026-03-13	332.0000	340.2900	332.0000	340.1100	-10.849%	5	362	+13.631%
2026-03-04	372.0900	381.5000	372.0900	381.5000	+3.937%	3	363	+1.303%
2026-03-03	367.0500	367.0500	367.0500	367.0500	-1.595%	1	365	+5.291%
2026-02-20	373.0000	373.0000	373.0000	373.0000	+8.320%	2	366	+3.611%
2026-02-17	344.3500	344.3500	344.3500	344.3500	-1.811%	2	366	+12.232%
2026-02-13	350.7000	350.7000	350.7000	350.7000	-4.441%	1	363	+10.200%
2026-02-12	372.0000	372.0000	367.0000	367.0000	+1.074%	2	363	+5.305%
2026-02-06	365.4900	365.4900	363.0000	363.1000	-7.490%	10	361	+6.436%
2026-02-05	387.1500	392.5000	387.1500	392.5000	+2.480%	4	367	-1.536%
2026-02-04	383.0000	383.0000	383.0000	383.0000	-11.244%	3	368	+0.906%
2026-01-30	434.0000	434.0000	428.3600	431.5200	-3.977%	7	365	-10.440%
2026-01-29	431.6800	449.3900	431.6800	449.3900	+15.504%	2	367	-14.001%
2026-01-27	386.3000	389.0700	384.7500	389.0700	+0.134%	3	367	-0.668%
2026-01-26	388.5500	388.5500	388.5500	388.5500	+21.422%	1	368	-0.535%
2026-01-21	320.0000	320.0000	320.0000	320.0000	+0.386%	1	369	+20.772%
2026-01-20	318.6700	318.7700	318.6700	318.7700	-4.902%	4	368	+21.238%
2026-01-15	335.2000	335.2000	335.2000	335.2000	+0.290%	30	372	+15.295%
2026-01-14	332.0000	334.2300	332.0000	334.2300	-7.697%	2	342	+15.630%
2026-01-12	362.0000	362.1000	362.0000	362.1000	-0.193%	3	343	+6.730%
2026-01-09	362.8000	362.8000	362.8000	362.8000	-0.264%	1	344	+6.524%
2026-01-07	363.7600	363.7600	363.7600	363.7600	-1.500%	3	345	+6.243%
2026-01-06	369.3000	369.3000	369.3000	369.3000	-1.132%	3	348	+4.649%
2026-01-05	368.3100	376.0000	368.3100	373.5300	+3.374%	3	350	+3.464%
2026-01-02	361.3400	361.3400	361.3400	361.3400	-4.334%	3	350	+6.955%
2025-12-31	377.7100	377.7100	377.7100	377.7100	+1.784%	1	352	+2.319%
2025-12-29	370.2500	371.6700	369.2300	371.0900	-1.029%	12	352	+4.145%
2025-12-22	374.9500	374.9500	374.9500	374.9500	-2.357%	1	348	+3.072%
2025-12-19	384.0000	384.0000	384.0000	384.0000	+3.840%	1	347	+0.643%
2025-12-16	369.8000	369.8000	369.8000	369.8000	+3.031%	1	348	+4.508%
2025-12-12	358.9200	358.9200	358.9200	358.9200	-2.491%	1	347	+7.676%
2025-12-10	368.0900	368.0900	368.0900	368.0900	-1.314%	1	346	+4.993%
2025-12-09	372.9900	372.9900	372.9900	372.9900	-2.228%	2	347	+3.614%
2025-12-05	381.4900	381.4900	381.4900	381.4900	-0.005%	1	349	+1.305%
2025-12-04	381.0000	381.5100	381.0000	381.5100	+4.638%	5	348	+1.300%
2025-12-02	364.6000	364.6000	364.6000	364.6000	+1.602%	1	347	+5.998%
2025-11-28	358.8500	358.8500	358.8500	358.8500	+3.385%	1	348	+7.697%
2025-11-25	347.5000	347.5000	347.1000	347.1000	+3.683%	9	347	+11.343%
2025-11-24	328.4800	334.7700	328.4800	334.7700	+5.940%	3	338	+15.443%
2025-11-21	307.0000	316.0000	307.0000	316.0000	+2.865%	5	337	+22.301%
2025-11-20	316.7500	325.3000	307.2000	307.2000	-0.098%	10	332	+25.804%
2025-11-19	314.0300	314.0300	307.5000	307.5000	-3.605%	4	332	+25.681%
2025-11-18	319.0000	319.0000	319.0000	319.0000	-2.177%	1	328	+21.150%
2025-11-14	323.6400	326.1000	323.6400	326.1000	-0.558%	2	329	+18.513%
2025-11-13	332.8000	332.8000	327.3000	327.9300	-1.454%	7	327	+17.851%
2025-11-12	337.4500	337.4500	330.0000	332.7700	-3.824%	4	325	+16.137%
2025-11-11	346.0000	346.0000	346.0000	346.0000	-2.864%	1	323	+11.697%
2025-11-10	356.2000	356.2000	356.2000	356.2000	+9.752%	1	322	+8.498%
2025-11-07	330.0000	330.0000	324.5500	324.5500	-4.938%	6	321	+19.079%
2025-11-06	341.4100	341.4100	341.4100	341.4100	-3.187%	1	321	+13.198%
2025-11-05	352.6500	352.6500	352.6500	352.6500	+1.089%	5	320	+9.590%
2025-11-04	348.8500	348.8500	348.8500	348.8500	-3.553%	2	315	+10.784%
2025-11-03	366.0000	366.0000	361.7000	361.7000	-9.890%	2	314	+6.848%
2025-10-30	390.0000	401.4000	375.5000	401.4000	-15.066%	8	314	-3.719%
2025-10-28	468.9000	472.6000	468.9000	472.6000	+5.029%	3	315	-18.225%
2025-10-20	450.0000	450.0000	449.9700	449.9700	+4.087%	4	314	-14.112%
2025-10-07	432.3000	432.3000	432.3000	432.3000	-6.631%	2	316	-10.601%
2025-09-29	463.0000	463.0000	463.0000	463.0000	-4.536%	1	316	-16.529%
2025-09-23	485.0000	485.0000	485.0000	485.0000	+3.834%	10	315	-20.315%
2025-09-05	467.0900	467.0900	467.0900	467.0900	-4.187%	1	315	-17.260%
2025-08-07	487.5000	487.5000	487.5000	487.5000	+0.309%	1	316	-20.724%
2025-08-05	486.0000	486.0000	486.0000	486.0000	+2.185%	1	317	-20.479%
2025-08-01	475.6100	475.6100	475.6100	475.6100	-3.917%	1	317	-18.742%
2025-07-31	492.4800	498.9000	492.4800	495.0000	+14.663%	16	316	-21.925%
2025-07-29	431.7000	431.7000	431.7000	431.7000	-1.100%	1	332	-10.477%
2025-07-25	436.5000	436.5000	436.5000	436.5000	+2.742%	1	333	-11.462%
2025-07-22	424.8500	424.8500	424.8500	424.8500	-1.785%	5	332	-9.034%
2025-07-21	432.5700	432.5700	432.5700	432.5700	+3.017%	8	327	-10.657%
2025-07-18	419.9000	419.9000	419.9000	419.9000	-4.510%	6	327	-7.961%
2025-07-11	436.1000	439.7300	434.7500	439.7300	-3.424%	29	327	-12.112%
2025-07-09	450.5000	455.3200	450.5000	455.3200	+2.709%	19	330	-15.121%
2025-07-08	442.5300	443.3100	442.5300	443.3100	+0.711%	14	338	-12.822%
2025-07-07	442.6300	442.6300	440.1800	440.1800	-0.186%	26	338	-12.202%
2025-07-03	447.5200	447.5200	440.8900	441.0000	+0.618%	15	298	-12.365%
2025-07-02	439.8500	439.8500	438.2900	438.2900	-0.700%	25	298	-11.823%
2025-07-01	446.0900	446.0900	441.3800	441.3800	+5.304%	20	273	-12.441%
2025-06-23	419.4500	419.5800	419.1500	419.1500	-0.605%	12	282	-7.797%
2025-06-06	421.7000	421.7000	421.7000	421.7000	+2.032%	4	277	-8.354%
2025-06-05	412.9500	413.3000	412.9500	413.3000	+16.112%	2	279	-6.492%
2025-05-23	356.1500	356.5200	355.9500	355.9500	-3.190%	14	286	+8.574%
2025-05-19	364.9000	367.6800	364.9000	367.6800	+1.011%	4	286	+5.110%
2025-05-12	350.0000	364.0000	350.0000	364.0000	+13.307%	33	286	+6.173%
2025-05-09	334.0000	334.4500	321.2500	321.2500	-1.908%	34	288	+20.302%
2025-05-08	330.0000	330.0000	327.5000	327.5000	+0.306%	3	278	+18.006%
2025-05-07	330.0000	330.0000	326.5000	326.5000	+2.111%	2	276	+18.368%
2025-05-06	321.0000	321.2500	319.7500	319.7500	-3.179%	6	275	+20.866%
2025-05-05	320.0000	330.2500	320.0000	330.2500	+1.149%	9	269	+17.023%
2025-05-02	311.7500	326.5000	309.7500	326.5000	+7.578%	26	267	+18.368%
2025-05-01	303.5000	303.5000	301.0000	303.5000	+11.581%	6	264	+27.338%
2025-04-30	271.5000	272.5000	268.2500	272.0000	-0.705%	19	264	+42.085%
2025-04-28	278.5000	282.0000	273.9300	273.9300	+8.530%	13	263	+41.083%
2025-04-23	253.5000	253.5000	251.7500	252.4000	+9.099%	25	255	+53.118%
2025-04-22	231.3500	231.6500	231.2500	231.3500	+4.071%	10	263	+67.050%
2025-04-21	222.6000	222.7000	222.3000	222.3000	-6.960%	8	260	+73.851%
2025-04-17	238.0000	238.9300	238.0000	238.9300	+1.867%	4	252	+61.750%
2025-04-16	234.5500	234.5500	234.5500	234.5500	-10.936%	1	252	+64.771%
2025-04-15	263.3500	263.3500	263.3500	263.3500	-4.928%	1	251	+46.751%
2025-04-11	268.0500	277.0000	268.0500	277.0000	-8.004%	8	251	+39.520%
2025-04-09	250.0000	301.1000	250.0000	301.1000	+18.698%	4	250	+28.353%
2025-04-08	276.3300	276.3300	253.6700	253.6700	+0.683%	3	248	+52.351%
2025-04-07	228.2100	255.6500	228.2100	251.9500	+0.780%	11	247	+53.392%
2025-04-04	252.2000	252.2000	245.0000	250.0000	-5.803%	44	248	+54.588%
2025-04-03	274.4200	274.6500	265.4000	265.4000	-15.208%	9	240	+45.618%
2025-04-02	314.1200	314.1200	313.0000	313.0000	+1.124%	2	238	+23.473%
2025-04-01	309.5200	309.5200	309.5200	309.5200	-1.033%	1	238	+24.861%
2025-03-28	319.7500	319.7500	312.7500	312.7500	-6.628%	12	237	+23.572%
2025-03-27	339.9300	340.2000	334.9500	334.9500	-2.574%	13	231	+15.381%
2025-03-26	343.8000	343.8000	343.8000	343.8000	+9.355%	5	221	+12.411%
2025-03-19	313.8800	314.3900	313.8800	314.3900	+0.457%	5	216	+22.927%
2025-03-18	312.9600	312.9600	312.9600	312.9600	-6.425%	1	216	+23.489%
2025-03-14	334.4500	334.4500	334.4500	334.4500	+3.786%	4	216	+15.554%
2025-03-13	330.0000	330.0000	322.2500	322.2500	-5.692%	6	212	+19.929%
2025-03-11	341.7000	341.7000	341.7000	341.7000	+5.349%	5	212	+13.102%
2025-03-10	336.9500	336.9500	324.3500	324.3500	-5.086%	3	212	+19.152%
2025-03-07	341.7500	341.7900	341.6700	341.7300	-6.079%	20	213	+13.092%
2025-03-06	363.8500	363.8500	363.8500	363.8500	+1.210%	1	206	+6.217%
2025-03-04	359.5000	359.5000	359.5000	359.5000	-11.671%	5	206	+7.502%
2025-03-03	407.0000	407.0000	407.0000	407.0000	+2.947%	1	201	-5.044%
2025-02-28	387.3000	395.3500	387.3000	395.3500	+1.502%	10	202	-2.246%
2025-02-27	400.0000	400.0000	389.5000	389.5000	+0.826%	3	204	-0.778%
2025-02-25	380.2800	386.5700	377.0000	386.3100	-3.202%	18	184	+0.041%
2025-02-24	399.0900	399.0900	399.0900	399.0900	-6.755%	1	184	-3.162%
2025-02-20	428.0000	428.0000	428.0000	428.0000	-1.564%	1	184	-9.703%
2025-02-19	434.8000	434.8000	434.8000	434.8000	-4.544%	1	185	-11.115%
2025-02-13	455.0000	455.5000	455.0000	455.5000	+4.233%	2	184	-15.155%
2025-02-04	434.1800	437.0000	433.2000	437.0000	+2.294%	4	184	-11.563%
2025-02-03	427.2000	427.2000	427.2000	427.2000	-0.341%	2	183	-9.534%
2025-01-31	431.6800	431.6800	428.6600	428.6600	+2.062%	4	181	-9.842%
2025-01-30	419.2000	420.0000	419.2000	420.0000	+3.456%	5	188	-7.983%
2025-01-29	405.9700	405.9700	405.9700	405.9700	-0.069%	10	188	-4.803%
2025-01-28	400.7600	409.0200	400.7600	406.2500	+6.112%	10	188	-4.869%
2025-01-27	386.4000	386.4000	382.8500	382.8500	+1.714%	5	188	+0.946%
2025-01-24	376.4000	376.4000	376.4000	376.4000	+4.266%	2	189	+2.675%
2025-01-23	361.0000	361.0000	361.0000	361.0000	+0.711%	1	190	+7.055%
2025-01-22	361.2500	361.2500	358.4500	358.4500	+2.370%	8	189	+7.817%
2025-01-21	350.1600	350.1600	350.1500	350.1500	+0.644%	2	183	+10.373%
2025-01-17	346.4900	347.9100	346.2000	347.9100	+0.558%	16	183	+11.083%
2025-01-15	345.9800	345.9800	345.9800	345.9800	+4.365%	3	183	+11.703%
2025-01-14	331.1500	331.5100	331.1500	331.5100	-2.422%	5	186	+16.579%
2025-01-13	339.7400	339.7400	339.7400	339.7400	-2.754%	1	183	+13.755%
2025-01-10	349.3600	349.3600	349.3600	349.3600	+2.965%	2	182	+10.622%
2025-01-03	333.6800	339.3000	333.6800	339.3000	+1.275%	6	181	+13.902%
2025-01-02	335.0300	335.0300	335.0300	335.0300	+3.204%	2	178	+15.354%
2024-12-31	324.6300	324.6300	324.6300	324.6300	-1.930%	1	175	+19.049%
2024-12-30	325.0000	331.0200	325.0000	331.0200	-1.526%	2	175	+16.751%
2024-12-23	333.0000	336.3500	333.0000	336.1500	+0.481%	17	174	+14.970%
2024-12-20	334.5400	334.5400	334.5400	334.5400	-6.475%	3	167	+15.523%
2024-12-18	357.5500	357.7000	357.5500	357.7000	+0.591%	4	167	+8.043%
2024-12-16	355.6000	355.6000	355.6000	355.6000	+0.594%	1	169	+8.681%
2024-12-13	353.5000	353.5000	353.5000	353.5000	-3.836%	2	169	+9.327%
2024-12-11	367.6000	367.6000	367.6000	367.6000	+5.906%	1	169	+5.133%
2024-12-09	345.7900	347.2100	345.7900	347.1000	+0.609%	3	172	+11.343%
2024-12-05	345.0000	345.0000	345.0000	345.0000	+13.260%	1	172	+12.020%
2024-11-27	304.6100	304.6100	304.6100	304.6100	-2.055%	1	171	+26.874%
2024-11-26	311.7000	312.1000	311.0000	311.0000	+4.679%	8	171	+24.267%
2024-11-25	297.5000	297.5000	297.1000	297.1000	+0.304%	2	175	+30.081%
2024-11-22	296.2000	296.2000	296.2000	296.2000	+0.441%	2	176	+30.476%
2024-11-21	296.0000	296.0000	294.9000	294.9000	-5.450%	3	173	+31.051%
2024-11-14	311.9000	311.9000	311.9000	311.9000	-2.501%	1	173	+23.908%
2024-11-12	320.0500	320.0500	319.9000	319.9000	-0.281%	2	173	+20.810%
2024-11-11	320.8000	320.8000	320.8000	320.8000	-0.988%	1	174	+20.471%
2024-11-07	324.0000	324.0000	324.0000	324.0000	+6.913%	1	174	+19.281%
2024-11-06	302.9100	303.0500	302.9100	303.0500	-1.174%	2	173	+27.527%
2024-11-05	306.6500	307.1000	306.3800	306.6500	+2.916%	26	174	+26.030%
2024-11-04	302.0000	302.0000	297.9600	297.9600	-1.501%	4	187	+29.705%
2024-10-31	315.9900	315.9900	302.5000	302.5000	-8.166%	11	184	+27.759%
2024-10-30	335.4400	335.4400	329.4000	329.4000	+1.962%	2	173	+17.325%
2024-10-29	323.0600	323.0600	323.0600	323.0600	+2.137%	9	173	+19.628%
2024-10-28	315.0000	316.3000	315.0000	316.3000	+0.254%	11	182	+22.185%
2024-10-25	315.5000	315.5000	315.5000	315.5000	-0.677%	2	181	+22.494%
2024-10-22	317.6500	317.6500	317.6500	317.6500	+0.937%	9	181	+21.665%
2024-10-17	314.8000	315.2000	314.7000	314.7000	-0.041%	10	176	+22.806%
2024-10-16	314.8300	314.8300	314.8300	314.8300	-4.481%	1	171	+22.755%
2024-10-14	334.1600	334.1600	329.6000	329.6000	+0.641%	11	170	+17.254%
2024-10-09	327.5000	327.5000	327.5000	327.5000	-0.274%	12	172	+18.006%
2024-10-04	324.8700	328.4000	324.8700	328.4000	+3.550%	10	160	+17.683%
2024-10-03	318.6500	318.6500	317.1400	317.1400	+1.941%	6	155	+21.861%
2024-10-02	309.0000	312.6500	308.5000	311.1000	-1.269%	208	152	+24.227%
2024-10-01	316.0700	317.3100	315.1000	315.1000	0.000%	102	54	+22.650%