Dark

META20270115C420
META Jan 15 2027 420.00 Call (META270115C00420000)
option OPRA

EOD

Sep 17, 2026

265.20+2.315%(+6.00)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	265.8800	265.8800	265.2000	265.2000	+2.315%	11	201	0.000%
2026-09-15	259.2000	259.2000	259.2000	259.2000	+3.680%	1	209	+2.315%
2026-09-14	241.6100	250.0000	241.6100	250.0000	+0.725%	4	210	+6.080%
2026-09-11	248.2000	248.2000	248.2000	248.2000	-0.720%	2	212	+6.849%
2026-09-10	250.0000	250.0000	250.0000	250.0000	+6.247%	1	212	+6.080%
2026-09-09	235.3000	235.3000	235.3000	235.3000	+15.627%	1	213	+12.707%
2026-09-08	203.5000	203.5000	203.5000	203.5000	-1.453%	1	213	+30.319%
2026-09-03	206.5000	206.5000	206.5000	206.5000	+8.490%	1	214	+28.426%
2026-09-02	190.3400	190.3400	190.3400	190.3400	+9.769%	2	214	+39.330%
2026-09-01	173.4000	173.4000	173.4000	173.4000	+2.060%	3	216	+52.941%
2026-08-26	160.3900	176.3500	160.3900	169.9000	+18.134%	110	216	+56.092%
2026-08-20	143.8100	143.8200	143.8100	143.8200	-6.306%	33	162	+84.397%
2026-08-18	153.5000	153.5000	153.5000	153.5000	-5.915%	1	173	+72.769%
2026-08-17	159.7900	163.1500	159.7900	163.1500	-14.199%	3	173	+62.550%
2026-08-14	190.1500	190.1500	190.1500	190.1500	-6.734%	5	171	+39.469%
2026-08-11	203.8800	203.8800	203.8800	203.8800	+8.447%	33	171	+30.077%
2026-08-07	188.0000	188.0000	188.0000	188.0000	+5.187%	1	171	+41.064%
2026-08-04	178.7300	178.7300	178.7300	178.7300	+21.544%	1	172	+48.380%
2026-07-31	147.0500	147.0500	147.0500	147.0500	+5.929%	1	172	+80.347%
2026-07-30	135.1400	138.8200	134.8500	138.8200	-25.261%	84	171	+91.039%
2026-07-28	185.7400	185.7400	185.7400	185.7400	-3.149%	1	170	+42.780%
2026-07-27	200.9000	200.9000	191.7700	191.7800	-25.667%	82	170	+38.283%
2026-07-14	258.0000	258.0000	258.0000	258.0000	-2.024%	1	89	+2.791%
2026-07-10	263.3300	263.3300	263.3300	263.3300	+28.460%	1	90	+0.710%
2026-07-07	204.9800	205.0300	204.9000	204.9900	+37.117%	12	90	+29.372%
2026-06-25	154.1700	154.1700	149.5000	149.5000	-13.031%	3	84	+77.391%
2026-06-17	171.9000	171.9000	171.9000	171.9000	-8.999%	2	85	+54.276%
2026-06-09	188.9000	188.9000	188.9000	188.9000	-14.910%	1	85	+40.392%
2026-06-04	235.0000	235.0000	222.0000	222.0000	+5.388%	6	85	+19.459%
2026-06-03	210.6500	210.6500	210.6500	210.6500	+6.523%	1	83	+25.896%
2026-06-02	197.7500	197.7500	197.7500	197.7500	-1.504%	1	83	+34.109%
2026-06-01	206.1200	206.1200	200.7700	200.7700	-2.539%	10	83	+32.091%
2026-05-26	206.0000	206.0000	206.0000	206.0000	-1.270%	2	83	+28.738%
2026-05-13	208.6500	208.6500	208.6500	208.6500	+4.325%	1	85	+27.103%
2026-05-11	200.0000	200.0000	200.0000	200.0000	-4.215%	1	85	+32.600%
2026-05-08	208.8000	208.8000	208.8000	208.8000	+1.804%	1	84	+27.011%
2026-05-05	205.1000	205.1000	205.1000	205.1000	-4.649%	3	83	+29.303%
2026-04-30	206.0000	215.1000	206.0000	215.1000	-19.679%	6	83	+23.291%
2026-04-23	267.8000	267.8000	267.8000	267.8000	+1.057%	3	85	-0.971%
2026-04-14	265.0000	265.0000	265.0000	265.0000	+14.481%	2	83	+0.075%
2026-04-10	231.4800	231.4800	231.4800	231.4800	-2.321%	1	83	+14.567%
2026-04-09	236.9800	236.9800	236.9800	236.9800	+14.760%	1	83	+11.908%
2026-04-08	213.0000	213.0000	206.5000	206.5000	+12.903%	2	84	+28.426%
2026-04-02	182.9000	182.9000	182.9000	182.9000	+20.527%	1	86	+44.997%
2026-03-30	152.4400	152.4400	151.7500	151.7500	+4.959%	4	86	+74.761%
2026-03-27	144.5800	144.5800	144.5800	144.5800	-33.018%	1	85	+83.428%
2026-03-23	212.8000	215.8500	212.8000	215.8500	+5.036%	3	84	+22.863%
2026-03-20	207.0100	207.0100	205.5000	205.5000	-9.868%	34	83	+29.051%
2026-03-18	228.0000	228.0000	228.0000	228.0000	-1.868%	21	97	+16.316%
2026-03-17	233.5000	233.5500	232.3400	232.3400	-0.497%	7	118	+14.143%
2026-03-16	233.5000	233.5000	233.5000	233.5000	+4.148%	60	120	+13.576%
2026-03-13	226.9300	226.9300	223.3000	224.2000	-8.336%	19	84	+18.287%
2026-03-09	244.5900	244.5900	244.5900	244.5900	-6.244%	1	75	+8.426%
2026-02-20	260.8800	260.8800	260.8800	260.8800	+8.483%	1	75	+1.656%
2026-02-17	240.4800	240.4800	240.4800	240.4800	-7.756%	1	75	+10.279%
2026-02-12	258.2500	260.7000	258.2500	260.7000	-9.479%	2	75	+1.726%
2026-02-04	288.0000	288.0000	288.0000	288.0000	-5.707%	2	75	-7.917%
2026-02-03	305.4300	305.4300	305.4300	305.4300	-4.164%	5	73	-13.172%
2026-01-30	326.7300	326.7300	318.7000	318.7000	-6.265%	4	78	-16.787%
2026-01-29	340.0000	340.0000	340.0000	340.0000	+20.773%	1	80	-22.000%
2026-01-26	281.5200	281.5200	281.5200	281.5200	+4.232%	1	81	-5.797%
2026-01-23	270.0900	270.0900	270.0900	270.0900	+9.508%	1	81	-1.811%
2026-01-22	246.6400	246.6400	246.6400	246.6400	+9.852%	1	81	+7.525%
2026-01-21	214.1000	224.5200	214.1000	224.5200	+1.556%	3	81	+18.119%
2026-01-20	220.0000	221.0800	220.0000	221.0800	-4.653%	6	78	+19.957%
2026-01-16	231.8700	231.8700	231.8700	231.8700	+1.006%	1	79	+14.374%
2026-01-15	228.0600	229.5600	228.0600	229.5600	+0.039%	2	79	+15.525%
2026-01-14	228.1900	229.4700	227.2400	229.4700	-4.008%	3	78	+15.571%
2026-01-13	239.5500	239.5500	235.5300	239.0500	-12.127%	8	76	+10.939%
2025-12-26	274.1100	274.1100	272.0400	272.0400	+4.054%	4	80	-2.514%
2025-12-11	261.4400	261.4400	261.4400	261.4400	-0.970%	3	75	+1.438%
2025-12-10	264.0000	264.0000	264.0000	264.0000	-7.368%	1	75	+0.455%
2025-12-05	285.0000	285.0000	285.0000	285.0000	+2.023%	3	76	-6.947%
2025-12-04	280.0000	280.0000	279.3500	279.3500	+8.464%	3	73	-5.065%
2025-12-02	256.9700	257.5500	256.9700	257.5500	-0.019%	3	72	+2.970%
2025-11-28	257.6000	257.6000	257.6000	257.6000	+2.933%	2	70	+2.950%
2025-11-26	250.1800	250.2600	250.1800	250.2600	+9.980%	11	68	+5.970%
2025-11-24	227.5500	227.5500	227.5500	227.5500	+7.869%	1	68	+16.546%
2025-11-21	214.0000	214.0000	210.9500	210.9500	-0.307%	7	67	+25.717%
2025-11-18	217.0000	217.0000	211.6000	211.6000	-7.876%	3	63	+25.331%
2025-11-14	229.0000	229.6900	229.0000	229.6900	-5.629%	3	66	+15.460%
2025-11-11	240.0000	243.3900	240.0000	243.3900	+6.839%	6	63	+8.961%
2025-11-07	227.8100	227.8100	227.8100	227.8100	-5.079%	1	59	+16.413%
2025-11-06	240.0000	240.0000	240.0000	240.0000	-6.560%	1	58	+10.500%
2025-11-05	256.8500	256.8500	256.8500	256.8500	+0.332%	1	59	+3.251%
2025-11-03	256.0000	256.0000	256.0000	256.0000	-7.098%	1	58	+3.594%
2025-10-31	275.0000	275.5600	274.7500	275.5600	-0.878%	10	58	-3.760%
2025-10-30	274.8000	285.0000	274.8000	278.0000	-26.950%	3	49	-4.604%
2025-09-19	380.3300	380.5600	380.3100	380.5600	+2.024%	16	49	-30.313%
2025-09-09	370.3000	373.0100	370.3000	373.0100	+17.817%	4	33	-28.903%
2025-07-30	316.6000	316.6000	316.6000	316.6000	-2.779%	2	33	-16.235%
2025-07-16	325.6400	325.6500	325.6400	325.6500	-2.427%	15	33	-18.563%
2025-07-11	333.7500	333.7500	333.7500	333.7500	-3.272%	1	35	-20.539%
2025-07-10	345.0400	345.0400	345.0400	345.0400	-1.364%	15	36	-23.139%
2025-07-09	349.8100	349.8100	349.8100	349.8100	+7.713%	1	21	-24.187%
2025-06-18	324.7600	324.7600	324.7600	324.7600	-0.435%	2	19	-18.340%
2025-06-10	326.1800	326.1800	326.1800	326.1800	+5.618%	1	19	-18.695%
2025-06-04	308.8300	308.8300	308.8300	308.8300	+114.823%	4	19	-14.128%
2025-04-21	143.7600	143.7600	143.7600	143.7600	-15.386%	1	19	+84.474%
2025-04-04	169.9000	169.9000	169.9000	169.9000	-14.623%	2	20	+56.092%
2025-04-03	199.0000	199.0000	199.0000	199.0000	-12.335%	5	19	+33.266%
2025-04-01	227.0000	227.0000	227.0000	227.0000	-2.353%	1	19	+16.828%
2025-03-21	232.4700	232.4700	232.4700	232.4700	-18.245%	2	19	+14.079%
2025-03-05	284.3500	284.3500	284.3500	284.3500	-19.072%	1	18	-6.735%
2025-02-12	351.3600	351.3600	351.3600	351.3600	+6.962%	1	18	-24.522%
2025-01-31	329.8400	329.8400	328.4900	328.4900	+1.731%	4	18	-19.267%
2025-01-30	322.9000	322.9000	322.9000	322.9000	+4.010%	1	19	-17.869%
2025-01-29	310.4500	310.4500	310.4500	310.4500	+21.270%	1	19	-14.576%
2025-01-17	256.0000	256.0000	256.0000	256.0000	+5.545%	2	19	+3.594%
2025-01-14	239.6000	242.5500	239.6000	242.5500	-9.432%	2	19	+9.338%
2024-12-06	267.8100	267.8100	267.8100	267.8100	+4.814%	2	19	-0.975%
2024-12-03	255.5100	255.5100	255.5100	255.5100	+14.271%	4	19	+3.792%
2024-11-26	223.1100	224.4700	223.1100	223.6000	+5.926%	32	18	+18.605%
2024-11-22	211.0900	211.0900	211.0900	211.0900	+1.242%	2	10	+25.634%
2024-11-15	208.5000	208.5000	208.5000	208.5000	-14.152%	4	9	+27.194%
2024-10-29	242.8700	242.8700	242.8700	242.8700	+4.984%	1	7	+9.194%
2024-10-28	230.7500	231.3400	230.7500	231.3400	-3.152%	4	6	+14.636%
2024-10-15	238.8600	238.8700	238.8600	238.8700	-3.338%	3	4	+11.023%
2024-10-07	247.1200	247.1200	247.1200	247.1200	0.000%	1	1	+7.316%