Dark

META20270115C350
META Jan 15 2027 350.00 Call (META270115C00350000)
option OPRA

EOD

Sep 17, 2026

337.64+0.488%(+1.64)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	337.6400	337.6400	337.6400	337.6400	+0.488%	1	162	0.000%
2026-09-16	336.0000	336.0000	336.0000	336.0000	+4.556%	1	162	+0.488%
2026-09-15	321.3600	321.3600	321.3600	321.3600	+5.226%	100	162	+5.066%
2026-09-10	300.4100	306.3000	300.4100	305.4000	+0.131%	11	126	+10.557%
2026-09-09	305.0000	305.0000	305.0000	305.0000	+8.929%	1	127	+10.702%
2026-09-08	280.0000	280.0000	280.0000	280.0000	+2.715%	3	127	+20.586%
2026-09-03	272.6000	272.6000	272.6000	272.6000	+16.347%	2	127	+23.859%
2026-08-28	241.0500	241.0500	234.1000	234.3000	-4.465%	4	127	+44.106%
2026-08-26	245.2500	245.2500	245.2500	245.2500	+16.343%	1	125	+37.672%
2026-08-21	210.8000	210.8000	210.8000	210.8000	+4.408%	1	124	+60.171%
2026-08-20	201.9000	201.9000	201.9000	201.9000	-16.982%	5	123	+67.231%
2026-08-12	243.2000	243.2000	243.2000	243.2000	-3.771%	5	123	+38.832%
2026-07-28	252.7300	252.7300	252.7300	252.7300	-1.875%	1	118	+33.597%
2026-07-27	257.5600	257.5600	257.5600	257.5600	-2.808%	1	118	+31.092%
2026-07-24	265.0000	265.0000	265.0000	265.0000	-21.598%	2	119	+27.411%
2026-07-10	338.0000	338.0000	338.0000	338.0000	+34.715%	2	117	-0.107%
2026-07-02	250.9000	250.9000	250.9000	250.9000	+10.529%	1	117	+34.572%
2026-06-23	227.0000	227.0000	227.0000	227.0000	-13.226%	1	117	+48.740%
2026-06-15	261.6000	261.6000	261.6000	261.6000	+6.061%	1	116	+29.067%
2026-06-09	246.6500	246.6500	246.6500	246.6500	-8.189%	1	116	+36.890%
2026-05-20	268.6500	268.6500	268.6500	268.6500	-1.683%	1	116	+25.680%
2026-05-08	273.2500	273.2500	273.2500	273.2500	+0.942%	2	117	+23.565%
2026-04-30	270.7000	270.7000	270.7000	270.7000	-20.265%	3	115	+24.728%
2026-04-27	338.0600	339.5000	338.0600	339.5000	+0.287%	2	115	-0.548%
2026-04-15	338.5300	338.5300	338.5300	338.5300	+12.975%	1	116	-0.263%
2026-04-13	299.6500	299.6500	299.6500	299.6500	+2.444%	1	116	+12.678%
2026-04-09	292.5000	292.5000	292.5000	292.5000	+17.915%	1	115	+15.432%
2026-04-06	248.0600	248.0600	248.0600	248.0600	+1.208%	1	115	+36.112%
2026-04-02	239.5000	245.1000	239.5000	245.1000	-2.156%	2	116	+37.756%
2026-04-01	251.4100	251.4100	250.5000	250.5000	+3.929%	4	116	+34.786%
2026-03-31	227.7700	241.0300	224.7000	241.0300	+16.176%	4	116	+40.082%
2026-03-30	205.0500	207.4700	205.0500	207.4700	+3.322%	20	116	+62.742%
2026-03-27	200.8000	200.8000	200.8000	200.8000	-9.975%	1	116	+68.147%
2026-03-26	246.0300	246.0300	220.5000	223.0500	-16.216%	14	116	+51.374%
2026-03-25	266.2200	266.2200	266.2200	266.2200	+1.290%	1	114	+26.827%
2026-03-24	266.1200	266.1200	261.4000	262.8300	-0.631%	24	115	+28.463%
2026-03-20	264.5000	264.5000	264.5000	264.5000	-3.534%	1	117	+27.652%
2026-03-19	274.1900	274.1900	274.1900	274.1900	-12.508%	8	117	+23.141%
2026-03-06	313.3900	313.3900	313.3900	313.3900	+1.770%	1	109	+7.738%
2026-02-18	307.9400	307.9400	307.9400	307.9400	-3.769%	1	108	+9.645%
2026-02-06	320.0000	320.0000	320.0000	320.0000	-2.913%	1	108	+5.513%
2026-01-23	329.6000	329.6000	329.6000	329.6000	+8.600%	5	108	+2.439%
2026-01-22	303.5000	303.5000	303.5000	303.5000	+8.707%	5	113	+11.249%
2026-01-20	279.1900	279.1900	279.1900	279.1900	-5.423%	10	113	+20.936%
2026-01-16	295.2000	295.2000	295.2000	295.2000	+0.579%	10	103	+14.377%
2026-01-15	293.5000	293.5000	293.5000	293.5000	-2.492%	10	103	+15.039%
2026-01-13	301.0000	301.0000	301.0000	301.0000	-9.340%	1	103	+12.173%
2025-12-31	329.0000	332.0100	329.0000	332.0100	+1.903%	3	103	+1.696%
2025-12-29	325.8100	325.8100	325.8100	325.8100	-1.383%	1	103	+3.631%
2025-12-18	330.3800	330.3800	330.3800	330.3800	+2.647%	1	104	+2.197%
2025-12-15	321.8700	322.0200	321.8600	321.8600	-0.043%	10	105	+4.903%
2025-12-10	322.0000	322.0000	322.0000	322.0000	+2.450%	1	95	+4.857%
2025-12-01	314.3000	314.3000	314.3000	314.3000	+2.881%	10	95	+7.426%
2025-11-25	300.0000	305.5000	300.0000	305.5000	+16.116%	3	95	+10.520%
2025-11-20	275.5400	275.5400	262.5000	263.1000	-3.176%	6	93	+28.331%
2025-11-18	271.7300	271.7300	271.7300	271.7300	-6.080%	2	91	+24.256%
2025-11-14	285.3000	289.3200	285.3000	289.3200	-5.374%	2	89	+16.701%
2025-11-04	305.7500	305.7500	305.7500	305.7500	-7.840%	1	90	+10.430%
2025-11-03	331.7600	331.7600	331.7600	331.7600	+2.442%	1	91	+1.772%
2025-10-31	328.3600	328.3600	323.8500	323.8500	-5.748%	2	91	+4.258%
2025-10-30	336.1400	343.6000	336.1400	343.6000	-16.582%	6	90	-1.735%
2025-10-24	411.9000	411.9000	411.9000	411.9000	+1.754%	1	90	-18.029%
2025-10-20	404.8000	404.8000	404.8000	404.8000	+2.042%	5	90	-16.591%
2025-10-15	396.7000	396.7000	396.7000	396.7000	+2.639%	1	85	-14.888%
2025-10-14	386.5000	386.5000	386.5000	386.5000	-13.872%	1	84	-12.642%
2025-09-16	448.7500	448.7500	448.7500	448.7500	+4.604%	1	83	-24.760%
2025-09-12	426.1600	429.0000	426.1600	429.0000	-2.140%	2	83	-21.296%
2025-08-18	435.0000	438.3800	435.0000	438.3800	-5.289%	2	81	-22.980%
2025-08-13	462.8600	462.8600	462.8600	462.8600	+4.563%	5	81	-27.054%
2025-08-11	442.6600	442.6600	442.6600	442.6600	+1.122%	1	81	-23.725%
2025-08-04	437.7500	437.7500	437.7500	437.7500	-3.719%	1	81	-22.869%
2025-07-31	454.6600	454.6600	454.6600	454.6600	+14.900%	1	81	-25.738%
2025-07-24	395.7000	395.7000	395.7000	395.7000	+1.508%	1	82	-14.673%
2025-07-21	389.1200	389.8200	389.1200	389.8200	-2.092%	2	81	-13.386%
2025-07-10	398.1500	398.1500	398.1500	398.1500	-4.291%	1	80	-15.198%
2025-06-30	417.3500	417.3500	416.0000	416.0000	+8.901%	6	80	-18.837%
2025-06-10	382.0000	382.0000	382.0000	382.0000	+17.228%	5	81	-11.613%
2025-05-30	325.8600	325.8600	325.8600	325.8600	+41.065%	2	81	+3.615%
2025-04-30	231.0000	231.0000	231.0000	231.0000	-3.347%	2	82	+46.165%
2025-04-28	239.0000	239.0000	239.0000	239.0000	+26.663%	1	82	+41.272%
2025-04-21	188.1500	188.6900	188.1500	188.6900	-8.713%	2	81	+78.939%
2025-04-17	203.5000	206.7000	201.7500	206.7000	+3.531%	3	79	+63.348%
2025-04-16	199.6500	199.6500	199.6500	199.6500	-24.087%	1	79	+69.116%
2025-04-09	263.0000	263.0000	263.0000	263.0000	+20.576%	2	79	+28.380%
2025-04-08	218.1200	218.1200	218.1200	218.1200	+0.632%	4	77	+54.796%
2025-04-07	216.7500	216.7500	216.7500	216.7500	+1.025%	1	77	+55.774%
2025-04-04	211.7500	214.5500	211.7500	214.5500	-10.522%	4	77	+57.371%
2025-04-03	244.0000	244.0000	239.7800	239.7800	-12.444%	11	76	+40.812%
2025-04-02	273.8600	273.8600	273.8600	273.8600	-1.301%	1	64	+23.289%
2025-04-01	277.4700	277.4700	277.4700	277.4700	+0.972%	1	64	+21.685%
2025-03-28	274.8000	274.8000	274.8000	274.8000	-8.048%	4	64	+22.868%
2025-03-27	295.0000	298.8500	295.0000	298.8500	+5.601%	3	62	+12.980%
2025-03-20	283.0000	283.0000	283.0000	283.0000	+2.462%	1	61	+19.307%
2025-03-18	276.2000	276.2000	276.2000	276.2000	-7.144%	1	60	+22.245%
2025-03-17	297.4500	297.4500	297.4500	297.4500	-0.602%	19	59	+13.512%
2025-03-11	297.0000	299.2500	297.0000	299.2500	+3.037%	2	59	+12.829%
2025-03-10	290.4300	290.4300	290.4300	290.4300	-19.649%	1	58	+16.255%
2025-02-26	361.4500	361.4500	361.4500	361.4500	+6.938%	1	59	-6.587%
2025-02-25	338.0000	338.0000	338.0000	338.0000	-5.362%	1	59	-0.107%
2025-02-24	357.1500	357.1500	357.1500	357.1500	-3.733%	4	59	-5.463%
2025-02-21	380.0000	380.0000	371.0000	371.0000	-6.784%	22	60	-8.992%
2025-02-18	407.6300	407.6300	398.0000	398.0000	-5.870%	4	49	-15.166%
2025-02-14	422.8200	422.8200	422.8200	422.8200	+2.876%	6	46	-20.146%
2025-02-13	411.0000	411.0000	411.0000	411.0000	+2.170%	5	47	-17.849%
2025-02-07	403.5400	403.5400	402.2700	402.2700	-0.396%	4	47	-16.066%
2025-02-06	403.8700	403.8700	403.8700	403.8700	+3.326%	5	47	-16.399%
2025-02-05	391.5000	391.5000	390.8700	390.8700	+0.370%	2	42	-13.618%
2025-02-03	389.9200	391.3400	389.4300	389.4300	+1.546%	4	41	-13.299%
2025-01-31	385.0000	385.0000	383.5000	383.5000	+2.130%	16	38	-11.958%
2025-01-30	393.5600	393.5600	375.5000	375.5000	+1.701%	5	27	-10.083%
2025-01-28	369.2200	369.2200	369.2200	369.2200	+8.914%	2	27	-8.553%
2025-01-27	339.0000	339.0000	339.0000	339.0000	+0.266%	1	29	-0.401%
2025-01-24	333.4300	342.0000	333.4300	338.1000	+3.546%	30	30	-0.136%
2025-01-23	326.5200	326.5200	326.5200	326.5200	+3.329%	1	29	+3.406%
2025-01-22	316.0000	316.0000	316.0000	316.0000	+2.878%	1	30	+6.848%
2025-01-17	306.8400	308.0000	306.8400	307.1600	+0.052%	8	28	+9.923%
2025-01-16	307.0000	307.0000	307.0000	307.0000	-2.848%	1	28	+9.980%
2025-01-06	316.0000	316.0000	316.0000	316.0000	+11.268%	1	28	+6.848%
2024-12-30	284.0000	284.0000	284.0000	284.0000	-2.405%	1	28	+18.887%
2024-12-20	291.0000	291.0000	291.0000	291.0000	-7.634%	1	27	+16.027%
2024-12-16	316.9400	316.9400	315.0500	315.0500	-2.449%	4	26	+7.170%
2024-12-12	326.9000	326.9000	322.9600	322.9600	+1.636%	2	26	+4.545%
2024-12-11	317.7600	317.7600	317.7600	317.7600	+4.119%	15	26	+6.256%
2024-12-05	306.5700	306.5700	305.1900	305.1900	+0.253%	2	13	+10.633%
2024-12-04	308.2600	308.2600	304.1500	304.4200	+9.072%	4	12	+10.913%
2024-11-14	276.5500	279.1000	276.5500	279.1000	-0.814%	4	12	+20.975%
2024-11-13	281.3900	281.3900	281.3900	281.3900	+1.038%	1	10	+19.990%
2024-11-11	278.5000	278.5000	278.5000	278.5000	-3.573%	2	9	+21.235%
2024-11-07	288.8200	288.8200	288.8200	288.8200	+5.025%	1	7	+16.903%
2024-10-31	278.0000	278.0000	275.0000	275.0000	-0.055%	3	7	+22.778%
2024-10-28	275.1500	275.1500	275.1500	275.1500	+3.830%	1	4	+22.711%
2024-10-23	270.0000	270.0000	265.0000	265.0000	-3.689%	2	4	+27.411%
2024-10-22	275.1500	275.1500	275.1500	275.1500	+0.055%	1	2	+22.711%
2024-10-02	275.7000	275.7000	274.7500	275.0000	+2.230%	4	1	+22.778%
2024-09-27	269.0000	269.0000	269.0000	269.0000	0.000%	2	1	+25.517%