Dark

META20270115C380
META Jan 15 2027 380.00 Call (META270115C00380000)
option OPRA

EOD

Sep 17, 2026

303.01+11.360%(+30.91)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	303.0100	303.0100	303.0100	303.0100	+11.360%	1	54	0.000%
2026-09-10	279.8500	279.8500	272.1000	272.1000	+15.787%	2	55	+11.360%
2026-09-04	235.0000	235.0000	235.0000	235.0000	+5.240%	1	56	+28.940%
2026-09-02	221.3000	223.3000	221.3000	223.3000	+12.025%	4	56	+35.696%
2026-08-31	200.0000	200.2500	199.3300	199.3300	-2.049%	7	58	+52.014%
2026-08-28	215.2000	215.2000	203.5000	203.5000	+2.483%	2	63	+48.899%
2026-08-27	198.5700	198.5700	198.5700	198.5700	-4.945%	1	63	+52.596%
2026-08-26	212.7500	212.7500	207.6900	208.9000	+9.947%	4	63	+45.050%
2026-08-24	190.0000	190.0000	190.0000	190.0000	+4.857%	3	63	+59.479%
2026-08-21	180.3000	181.2000	180.3000	181.2000	+3.602%	3	63	+67.224%
2026-08-20	173.4500	174.9000	173.4500	174.9000	-4.463%	2	61	+73.248%
2026-08-19	183.0700	183.0700	183.0700	183.0700	+4.540%	2	62	+65.516%
2026-08-18	175.1200	175.1200	175.1200	175.1200	-19.963%	1	60	+73.030%
2026-08-12	218.8000	218.8000	218.8000	218.8000	+1.834%	2	59	+38.487%
2026-08-04	214.8600	214.8600	214.8600	214.8600	+2.202%	2	57	+41.027%
2026-08-03	205.2000	210.2300	205.2000	210.2300	+17.283%	3	59	+44.133%
2026-07-31	178.1700	179.2500	178.1700	179.2500	+6.696%	2	59	+69.043%
2026-07-30	166.4000	168.0000	165.7000	168.0000	-23.982%	9	59	+80.363%
2026-07-29	221.0000	221.0000	221.0000	221.0000	-13.479%	1	53	+37.109%
2026-07-01	249.7100	255.4300	249.7100	255.4300	+35.456%	2	53	+18.627%
2026-06-26	188.5700	188.5700	188.5700	188.5700	+2.445%	1	54	+60.688%
2026-06-25	184.0700	184.0700	184.0700	184.0700	-7.896%	1	53	+64.617%
2026-06-22	198.8000	199.8500	198.8000	199.8500	-0.473%	8	52	+51.619%
2026-06-12	200.8000	200.8000	200.8000	200.8000	-12.425%	3	53	+50.901%
2026-06-09	228.3700	229.2900	228.3700	229.2900	-8.493%	4	53	+32.151%
2026-05-06	250.5700	250.5700	250.5700	250.5700	+4.557%	1	52	+20.928%
2026-05-05	239.6500	239.6500	239.6500	239.6500	-4.522%	5	53	+26.439%
2026-05-01	251.0000	251.0000	251.0000	251.0000	+2.835%	1	48	+20.721%
2026-04-30	244.0800	244.0800	244.0800	244.0800	+31.183%	1	48	+24.144%
2026-03-30	181.3000	186.0600	181.3000	186.0600	-22.410%	3	48	+62.856%
2026-03-20	239.8000	239.8000	239.8000	239.8000	-8.246%	1	47	+26.359%
2026-03-13	267.8700	267.8700	261.3500	261.3500	-15.251%	7	47	+15.940%
2026-03-04	308.3800	308.3800	308.3800	308.3800	+2.865%	1	44	-1.741%
2026-02-06	302.9900	302.9900	299.7900	299.7900	-19.799%	5	43	+1.074%
2026-01-29	373.8000	373.8000	373.8000	373.8000	+19.425%	2	39	-18.938%
2026-01-27	313.0000	313.0000	313.0000	313.0000	+8.677%	1	39	-3.192%
2026-01-22	288.0100	288.0100	288.0100	288.0100	+10.433%	1	40	+5.208%
2026-01-21	260.8000	260.8000	260.8000	260.8000	-13.822%	1	40	+16.185%
2026-01-05	302.0200	302.6300	302.0200	302.6300	+3.287%	2	39	+0.126%
2026-01-02	293.0000	293.0000	293.0000	293.0000	-3.380%	1	39	+3.416%
2025-12-09	303.2300	303.2500	303.2300	303.2500	+3.707%	9	38	-0.079%
2025-11-28	292.4100	292.4100	292.4100	292.4100	+3.990%	1	43	+3.625%
2025-11-25	276.5200	281.1900	274.5000	281.1900	+18.646%	4	42	+7.760%
2025-11-21	237.0000	237.0000	237.0000	237.0000	-5.389%	1	42	+27.852%
2025-11-18	240.0000	250.5000	240.0000	250.5000	-3.106%	6	43	+20.962%
2025-11-17	258.5300	258.5300	258.5300	258.5300	-0.258%	2	45	+17.205%
2025-11-13	259.2000	259.2000	259.2000	259.2000	-1.411%	1	45	+16.902%
2025-11-12	268.0000	268.0000	262.9100	262.9100	-12.281%	2	46	+15.252%
2025-10-31	304.5400	304.5400	298.7100	299.7200	-8.348%	10	47	+1.098%
2025-10-30	311.2500	327.0200	311.2500	327.0200	-14.247%	6	52	-7.342%
2025-10-24	382.1200	382.1200	379.9600	381.3500	+7.930%	20	51	-20.543%
2025-10-14	353.3300	353.3300	353.3300	353.3300	-1.593%	4	41	-14.242%
2025-10-07	359.9700	359.9700	359.0500	359.0500	-2.166%	2	42	-15.608%
2025-10-02	367.0000	367.0000	367.0000	367.0000	-11.751%	1	42	-17.436%
2025-08-08	414.0500	415.8700	410.3400	415.8700	+11.323%	21	42	-27.138%
2025-07-08	373.5700	373.5700	373.5700	373.5700	+0.427%	2	63	-18.888%
2025-07-02	371.9800	371.9800	371.9800	371.9800	-6.032%	5	61	-18.541%
2025-06-30	392.7200	395.8600	391.8300	395.8600	+16.701%	19	56	-23.455%
2025-06-20	339.2100	339.2100	339.2100	339.2100	-2.259%	10	37	-10.672%
2025-06-13	347.0500	347.0500	347.0500	347.0500	-0.095%	14	34	-12.690%
2025-06-05	347.3800	347.3800	347.3800	347.3800	+9.239%	3	38	-12.773%
2025-05-14	318.0000	318.0000	318.0000	318.0000	+19.284%	1	38	-4.714%
2025-05-02	266.5900	266.5900	266.5900	266.5900	+9.966%	6	37	+13.661%
2025-05-01	249.0000	249.0000	242.4300	242.4300	+43.577%	2	36	+24.989%
2025-04-21	168.7000	168.8500	168.7000	168.8500	-9.947%	2	36	+79.455%
2025-04-17	187.5000	187.5000	187.5000	187.5000	-15.024%	7	32	+61.605%
2025-04-08	220.6500	220.6500	220.6500	220.6500	+20.574%	5	32	+37.326%
2025-04-04	183.0000	190.5400	183.0000	183.0000	-34.510%	24	28	+65.579%
2025-03-26	281.6700	281.6700	279.4300	279.4300	-1.574%	2	27	+8.439%
2025-03-24	283.9000	283.9000	283.9000	283.9000	+10.769%	1	27	+6.731%
2025-03-18	256.3000	256.3000	256.3000	256.3000	-28.468%	1	28	+18.225%
2025-02-03	358.3000	358.3000	358.3000	358.3000	+1.689%	1	28	-15.431%
2025-01-31	361.5900	361.5900	352.3500	352.3500	+5.735%	4	27	-14.003%
2025-01-28	333.2200	333.2400	333.2200	333.2400	+4.274%	4	25	-9.072%
2025-01-27	319.5800	319.5800	319.5800	319.5800	+20.706%	2	25	-5.185%
2025-01-14	264.7600	264.7600	264.7600	264.7600	-2.064%	1	23	+14.447%
2024-12-27	270.4000	270.4000	270.3400	270.3400	-2.878%	6	23	+12.085%
2024-12-26	278.3500	278.3500	278.3500	278.3500	-3.115%	1	21	+8.859%
2024-12-18	287.3000	287.3000	287.3000	287.3000	-4.421%	1	20	+5.468%
2024-12-12	300.5900	300.5900	300.5900	300.5900	-0.599%	5	19	+0.805%
2024-12-11	302.4000	302.4000	302.4000	302.4000	+5.553%	1	19	+0.202%
2024-12-04	287.8600	287.8600	286.4900	286.4900	+14.436%	7	19	+5.766%
2024-11-26	250.8000	250.8000	250.3500	250.3500	+4.378%	2	14	+21.035%
2024-11-22	239.8500	239.8500	239.8500	239.8500	+3.113%	4	15	+26.333%
2024-11-19	231.1800	232.6100	231.1800	232.6100	-7.548%	5	15	+30.265%
2024-11-14	251.6000	251.6000	251.6000	251.6000	-4.152%	1	13	+20.433%
2024-11-12	259.4100	262.5000	259.4100	262.5000	+6.668%	2	13	+15.432%
2024-10-31	251.7400	251.7400	245.7100	246.0900	-7.055%	5	12	+23.130%
2024-10-29	264.7700	264.7700	264.7700	264.7700	+7.212%	1	7	+14.443%
2024-10-24	246.9600	246.9600	246.9600	246.9600	-2.186%	1	8	+22.696%
2024-10-21	252.8700	252.8700	252.4800	252.4800	-1.728%	4	7	+20.013%
2024-10-17	256.9200	256.9200	256.9200	256.9200	+0.781%	2	3	+17.939%
2024-09-25	254.9300	254.9300	254.9300	254.9300	0.000%	1	1	+18.860%