Dark

META20270115C430
META Jan 15 2027 430.00 Call (META270115C00430000)
option OPRA

EOD

Sep 15, 2026

250.35+6.818%(+15.98)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	250.3500	250.3500	250.3500	250.3500	+6.818%	20	127	0.000%
2026-09-11	234.3700	234.3700	234.3700	234.3700	+2.461%	1	127	+6.818%
2026-09-10	228.7100	228.7400	228.7100	228.7400	+15.321%	3	128	+9.447%
2026-09-08	194.4000	198.3500	194.4000	198.3500	-0.327%	20	127	+26.216%
2026-09-03	199.0000	199.0000	199.0000	199.0000	+17.647%	1	109	+25.804%
2026-08-28	169.1500	169.1500	169.1500	169.1500	+1.427%	1	109	+48.005%
2026-08-26	166.7100	166.7700	166.7100	166.7700	+13.937%	4	109	+50.117%
2026-08-24	146.3700	146.3700	146.3700	146.3700	+10.053%	1	109	+71.039%
2026-08-20	133.0000	133.0000	133.0000	133.0000	+1.156%	2	110	+88.233%
2026-08-19	131.4800	131.4800	131.4800	131.4800	-2.607%	1	110	+90.409%
2026-08-18	135.0000	135.0000	135.0000	135.0000	-24.115%	1	110	+85.444%
2026-08-14	177.9000	177.9000	177.9000	177.9000	+4.084%	1	110	+40.725%
2026-08-12	170.9200	170.9200	170.9200	170.9200	+35.543%	1	110	+46.472%
2026-07-30	126.1000	126.1000	126.1000	126.1000	-29.054%	2	110	+98.533%
2026-07-29	177.6900	177.7400	177.6900	177.7400	-4.952%	2	111	+40.852%
2026-07-24	187.0000	187.0000	187.0000	187.0000	-4.606%	1	111	+33.877%
2026-07-23	196.0300	196.0300	196.0300	196.0300	-21.494%	1	111	+27.710%
2026-07-14	249.7000	249.7000	249.7000	249.7000	-2.746%	1	110	+0.260%
2026-07-10	261.0700	261.0700	250.1800	256.7500	+30.416%	4	111	-2.493%
2026-07-07	200.0900	200.0900	196.4200	196.8700	-8.899%	4	114	+27.165%
2026-07-01	200.0000	216.1000	200.0000	216.1000	+41.547%	13	113	+15.849%
2026-06-30	152.6700	152.6700	152.6700	152.6700	+0.712%	1	111	+63.981%
2026-06-26	147.6000	151.5900	147.6000	151.5900	+3.630%	2	110	+65.149%
2026-06-25	143.6200	146.2800	143.6200	146.2800	-9.419%	2	111	+71.144%
2026-06-23	161.4900	161.4900	161.4900	161.4900	+4.187%	1	111	+55.025%
2026-06-22	155.0000	155.0000	155.0000	155.0000	-9.011%	1	111	+61.516%
2026-06-18	164.7800	170.3500	164.7800	170.3500	+6.695%	14	106	+46.962%
2026-06-12	159.6600	159.6600	159.6600	159.6600	+3.979%	1	106	+56.802%
2026-06-11	153.5500	153.5500	153.5500	153.5500	-15.752%	1	105	+63.041%
2026-06-08	182.2600	182.2600	182.2600	182.2600	+3.071%	1	106	+37.359%
2026-06-05	176.8300	176.8300	176.8300	176.8300	-17.868%	1	106	+41.577%
2026-06-04	215.3000	215.3000	215.3000	215.3000	+6.558%	1	107	+16.280%
2026-06-03	202.0500	202.0500	202.0500	202.0500	+4.149%	1	108	+23.905%
2026-06-02	194.0000	194.0000	194.0000	194.0000	-2.075%	1	108	+29.046%
2026-06-01	205.8000	205.8000	198.1100	198.1100	-7.641%	2	107	+26.369%
2026-05-27	214.5000	214.5000	214.5000	214.5000	+6.972%	20	106	+16.713%
2026-05-22	200.5200	200.5200	200.5200	200.5200	+1.787%	1	126	+24.850%
2026-05-19	197.0000	197.0000	197.0000	197.0000	+4.865%	1	126	+27.081%
2026-05-12	188.2000	188.2000	187.8600	187.8600	-4.148%	4	125	+33.264%
2026-05-05	195.9700	195.9900	195.9700	195.9900	-4.591%	6	128	+27.736%
2026-05-04	201.3900	205.4200	201.3900	205.4200	+1.693%	4	131	+21.872%
2026-04-30	195.6400	202.0000	195.6400	202.0000	-21.705%	2	130	+23.936%
2026-04-29	258.0000	258.0000	258.0000	258.0000	-0.933%	2	130	-2.965%
2026-04-28	260.4300	260.4300	260.4300	260.4300	-3.060%	1	128	-3.871%
2026-04-27	268.6500	268.6500	268.6500	268.6500	+1.057%	2	129	-6.812%
2026-04-15	265.8400	265.8400	265.8400	265.8400	+8.586%	1	127	-5.827%
2026-04-14	244.8200	244.8200	244.8200	244.8200	+8.351%	1	127	+2.259%
2026-04-09	225.9500	225.9500	225.9500	225.9500	+23.389%	1	126	+10.799%
2026-04-01	183.1200	183.1200	183.1200	183.1200	+1.932%	1	127	+36.714%
2026-03-31	163.9800	179.6500	163.9800	179.6500	+21.123%	3	128	+39.354%
2026-03-30	146.0600	148.3200	146.0600	148.3200	+6.414%	3	128	+68.790%
2026-03-27	145.4400	145.4400	138.3500	139.3800	-12.063%	22	126	+79.617%
2026-03-26	171.4500	171.4500	157.8800	158.5000	-19.949%	23	137	+57.950%
2026-03-20	198.0000	198.0000	198.0000	198.0000	-10.012%	1	121	+26.439%
2026-03-18	220.0300	220.0300	220.0300	220.0300	-2.213%	1	120	+13.780%
2026-03-17	225.0100	225.0100	225.0100	225.0100	-0.885%	1	120	+11.262%
2026-03-16	227.0200	227.0200	227.0200	227.0200	-10.604%	1	120	+10.277%
2026-03-02	252.0000	253.9500	252.0000	253.9500	+7.152%	2	122	-1.418%
2026-02-27	237.0000	237.0000	237.0000	237.0000	-5.359%	1	123	+5.633%
2026-02-26	250.4200	250.4200	250.4200	250.4200	+0.570%	1	123	-0.028%
2026-02-25	249.0000	249.0000	249.0000	249.0000	+8.064%	1	123	+0.542%
2026-02-24	230.4200	230.4200	230.4200	230.4200	-3.992%	1	123	+8.649%
2026-02-23	247.1000	247.1000	240.0000	240.0000	-5.797%	2	124	+4.313%
2026-02-20	254.7700	254.7700	254.7700	254.7700	+6.154%	1	123	-1.735%
2026-02-13	244.8300	244.8300	240.0000	240.0000	-3.347%	2	123	+4.313%
2026-02-12	249.0000	249.0000	248.3100	248.3100	-3.531%	2	123	+0.822%
2026-02-06	253.0000	257.4000	253.0000	257.4000	-18.768%	22	121	-2.739%
2026-01-29	320.9300	320.9300	316.8600	316.8700	+16.155%	3	100	-20.993%
2026-01-27	272.8000	272.8000	272.8000	272.8000	+3.002%	3	101	-8.229%
2026-01-26	264.8500	264.8500	264.8500	264.8500	+1.242%	1	101	-5.475%
2026-01-23	258.5500	261.6000	258.5500	261.6000	+16.942%	2	102	-4.300%
2026-01-15	217.0000	223.7000	217.0000	223.7000	+1.030%	2	104	+11.913%
2026-01-14	222.0000	222.0000	221.4200	221.4200	-10.862%	3	103	+13.066%
2026-01-12	250.0000	250.0000	248.4000	248.4000	-5.093%	41	101	+0.785%
2026-01-05	261.7300	261.7300	261.7300	261.7300	+3.964%	3	82	-4.348%
2026-01-02	251.7500	251.7500	251.7500	251.7500	-4.208%	1	82	-0.556%
2025-12-31	261.8200	262.8100	261.8200	262.8100	-0.920%	6	77	-4.741%
2025-12-30	265.2500	265.2500	265.2500	265.2500	+2.169%	2	77	-5.617%
2025-12-29	259.6200	259.6200	259.6200	259.6200	-4.199%	1	77	-3.571%
2025-12-19	271.0000	271.0000	271.0000	271.0000	+6.492%	1	77	-7.620%
2025-12-16	254.4800	254.4800	254.4800	254.4800	+0.553%	1	76	-1.623%
2025-12-10	250.4600	253.0800	250.4600	253.0800	-7.726%	2	76	-1.079%
2025-12-08	274.3200	274.3200	274.2700	274.2700	+2.168%	2	76	-8.721%
2025-12-05	268.4500	268.4500	268.4500	268.4500	-0.765%	1	76	-6.742%
2025-12-04	270.5200	270.5200	270.5200	270.5200	+7.137%	1	76	-7.456%
2025-12-03	249.9100	252.5000	249.9100	252.5000	+4.339%	2	77	-0.851%
2025-11-28	242.0000	242.0000	242.0000	242.0000	+2.365%	3	77	+3.450%
2025-11-25	236.4100	236.4100	236.4100	236.4100	+6.013%	1	77	+5.897%
2025-11-24	223.0000	223.0000	223.0000	223.0000	+9.528%	1	76	+12.265%
2025-11-21	210.6400	210.6400	203.6000	203.6000	-0.925%	7	76	+22.962%
2025-11-19	202.9500	205.5000	202.9500	205.5000	-2.975%	2	76	+21.825%
2025-11-18	211.8000	211.8000	211.8000	211.8000	-5.022%	1	77	+18.201%
2025-11-14	223.0000	223.0000	223.0000	223.0000	-0.460%	3	78	+12.265%
2025-11-12	224.0300	224.0300	224.0300	224.0300	-2.608%	1	75	+11.748%
2025-11-07	221.8000	230.0300	221.8000	230.0300	-2.115%	3	74	+8.834%
2025-11-06	235.0000	235.0000	235.0000	235.0000	-5.902%	1	75	+6.532%
2025-11-04	249.7400	249.7400	249.7400	249.7400	-3.021%	1	75	+0.244%
2025-10-31	265.0000	270.0000	257.5200	257.5200	-4.636%	8	74	-2.784%
2025-10-30	270.0400	270.0400	270.0400	270.0400	-19.307%	1	67	-7.292%
2025-10-24	334.6900	334.6900	334.6500	334.6500	-2.718%	2	66	-25.190%
2025-08-21	344.0000	344.0000	344.0000	344.0000	-7.775%	1	65	-27.224%
2025-08-18	373.0000	373.0000	373.0000	373.0000	+7.975%	1	65	-32.882%
2025-07-09	345.4500	345.4500	345.4500	345.4500	+4.467%	1	65	-27.529%
2025-07-03	330.6800	330.6800	330.6800	330.6800	-2.841%	2	64	-24.292%
2025-06-27	340.3500	340.3500	340.3500	340.3500	+4.849%	3	66	-26.443%
2025-06-24	324.6100	324.6100	324.6100	324.6100	+0.748%	1	66	-22.877%
2025-06-16	322.2000	322.2000	322.2000	322.2000	+14.174%	1	66	-22.300%
2025-05-13	282.2000	282.2000	282.2000	282.2000	+48.136%	2	66	-11.286%
2025-04-28	190.5000	190.5000	190.5000	190.5000	+3.871%	1	66	+31.417%
2025-04-25	183.4000	183.4000	183.4000	183.4000	+18.867%	4	65	+36.505%
2025-04-22	144.7500	154.2900	144.7500	154.2900	+2.791%	2	63	+62.259%
2025-04-16	150.1500	150.1500	150.1000	150.1000	-5.746%	2	61	+66.789%
2025-04-09	165.8000	165.8000	159.2500	159.2500	-1.302%	14	60	+57.206%
2025-04-04	161.3500	161.3500	161.3500	161.3500	-37.242%	120	46	+55.160%
2025-03-25	257.1000	257.2000	257.1000	257.1000	+13.335%	10	16	-2.625%
2025-03-21	226.8500	226.8500	226.8500	226.8500	-1.198%	2	16	+10.359%
2025-03-10	229.6000	229.6000	229.6000	229.6000	-11.008%	1	15	+9.037%
2025-03-07	258.0000	258.0000	258.0000	258.0000	-2.273%	4	15	-2.965%
2025-03-06	264.0000	264.0000	264.0000	264.0000	-8.476%	1	15	-5.170%
2025-02-27	288.4500	288.4500	288.4500	288.4500	-17.821%	1	15	-13.209%
2025-02-18	351.0000	351.0000	351.0000	351.0000	+6.132%	1	15	-28.675%
2025-02-04	330.7200	330.7200	330.7200	330.7200	+2.632%	4	16	-24.302%
2025-01-31	322.2400	322.2400	322.2400	322.2400	+2.237%	2	16	-22.309%
2025-01-30	328.0600	328.0600	315.1900	315.1900	+2.043%	4	15	-20.572%
2025-01-28	308.8800	308.8800	308.8800	308.8800	+23.281%	2	15	-18.949%
2025-01-21	250.5500	250.5500	250.5500	250.5500	+2.621%	1	15	-0.080%
2025-01-03	244.1500	244.1500	244.1500	244.1500	+4.664%	2	15	+2.539%
2024-12-23	233.2700	233.2700	233.2700	233.2700	-10.625%	1	14	+7.322%
2024-12-16	261.0000	261.0000	261.0000	261.0000	+2.361%	2	13	-4.080%
2024-12-13	254.9800	254.9800	254.9800	254.9800	-5.409%	2	13	-1.816%
2024-12-11	269.5600	269.5600	269.5600	269.5600	+13.772%	1	13	-7.126%
2024-12-03	236.9300	236.9300	236.9300	236.9300	+9.109%	1	13	+5.664%
2024-11-26	216.8500	217.2000	216.3400	217.1500	-6.847%	6	13	+15.289%
2024-11-07	233.1100	233.1100	233.1100	233.1100	+7.177%	1	10	+7.396%
2024-11-01	217.5000	217.5000	217.5000	217.5000	-0.630%	2	9	+15.103%
2024-10-31	218.4500	218.8800	218.4500	218.8800	+2.520%	2	8	+14.378%
2024-09-20	213.5000	213.5000	213.5000	213.5000	+1.473%	2	8	+17.260%
2024-09-19	210.4000	210.4000	210.4000	210.4000	+7.041%	2	7	+18.988%
2024-09-18	197.1300	197.1800	196.5600	196.5600	+6.208%	5	5	+27.366%
2024-09-16	182.6200	185.1200	182.6200	185.0700	0.000%	3	1	+35.273%