Dark

META20270115C440
META Jan 15 2027 440.00 Call (META270115C00440000)
option OPRA

EOD

Sep 16, 2026

246.00+10.896%(+24.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	246.0000	246.0000	246.0000	246.0000	+10.896%	1	155	0.000%
2026-09-14	221.8300	221.8300	221.8300	221.8300	+3.177%	1	155	+10.896%
2026-09-09	215.0000	215.0000	215.0000	215.0000	+14.758%	1	155	+14.419%
2026-09-04	187.3500	187.3500	187.3500	187.3500	+2.377%	1	157	+31.305%
2026-09-03	183.0000	183.0000	183.0000	183.0000	+9.844%	5	157	+34.426%
2026-09-02	171.0000	171.0000	166.6000	166.6000	+6.115%	13	162	+47.659%
2026-08-27	155.0000	157.0000	155.0000	157.0000	-0.940%	2	165	+56.688%
2026-08-26	153.1500	158.5700	153.1500	158.4900	+22.292%	8	166	+55.215%
2026-08-21	129.6000	129.6000	129.6000	129.6000	+2.939%	3	166	+89.815%
2026-08-20	127.9000	128.2100	125.9000	125.9000	-1.177%	10	165	+95.393%
2026-08-18	127.4000	127.4000	127.4000	127.4000	-11.220%	1	164	+93.093%
2026-08-17	144.9000	144.9000	143.5000	143.5000	-17.737%	5	163	+71.429%
2026-08-14	174.4400	174.4400	174.4400	174.4400	+9.264%	1	158	+41.023%
2026-08-12	166.1000	166.1000	159.6500	159.6500	-10.248%	13	158	+54.087%
2026-08-11	172.7400	177.8800	172.7400	177.8800	-3.797%	4	147	+38.295%
2026-08-10	179.2000	184.9000	179.2000	184.9000	+9.195%	2	150	+33.045%
2026-08-07	174.1300	174.1300	169.3300	169.3300	+0.882%	19	151	+45.278%
2026-08-06	167.8500	167.8500	167.8500	167.8500	-2.594%	1	160	+46.559%
2026-08-05	172.3200	172.3200	172.3200	172.3200	+8.241%	1	161	+42.758%
2026-08-04	163.9000	163.9000	159.2000	159.2000	-7.253%	10	160	+54.523%
2026-08-03	165.7000	171.6500	165.7000	171.6500	+26.548%	12	159	+43.315%
2026-07-31	134.9500	135.7300	127.7000	135.6400	+13.744%	10	163	+81.362%
2026-07-30	117.0500	119.9600	117.0500	119.2500	-30.406%	16	157	+106.289%
2026-07-29	171.3500	171.3500	171.3500	171.3500	-6.110%	9	152	+43.566%
2026-07-27	182.5000	182.5000	182.5000	182.5000	+2.041%	3	152	+34.795%
2026-07-24	178.8500	178.8500	178.8500	178.8500	-0.903%	1	149	+37.545%
2026-07-23	186.2300	186.2300	180.4800	180.4800	-13.815%	5	150	+36.303%
2026-07-22	207.6600	209.4100	207.6600	209.4100	-4.379%	10	145	+17.473%
2026-07-17	219.0000	219.0000	219.0000	219.0000	-12.143%	1	148	+12.329%
2026-07-10	249.2700	249.2700	249.2700	249.2700	+41.390%	1	149	-1.312%
2026-07-09	176.0500	176.3000	176.0500	176.3000	-0.187%	20	149	+39.535%
2026-07-06	176.6300	176.6300	176.6300	176.6300	-10.563%	1	147	+39.274%
2026-07-01	204.4500	205.0000	197.4900	197.4900	+33.919%	33	148	+24.563%
2026-06-30	147.4700	147.4700	147.4700	147.4700	-3.991%	1	142	+66.814%
2026-06-29	153.6000	153.6000	153.6000	153.6000	+10.171%	1	142	+60.156%
2026-06-26	139.4200	139.4200	139.4200	139.4200	+4.006%	1	143	+76.445%
2026-06-25	134.0500	134.0500	134.0500	134.0500	-11.693%	2	143	+83.514%
2026-06-24	153.1300	153.1300	151.8000	151.8000	-6.556%	2	145	+62.055%
2026-06-18	162.4500	162.4500	162.4500	162.4500	-12.189%	2	142	+51.431%
2026-06-16	185.0000	185.0000	185.0000	185.0000	+17.089%	1	142	+32.973%
2026-06-12	158.0000	158.0000	158.0000	158.0000	+6.541%	1	143	+55.696%
2026-06-11	148.3000	148.3000	148.3000	148.3000	-8.907%	2	142	+65.880%
2026-06-10	162.7500	162.8000	162.7500	162.8000	-3.669%	2	142	+51.106%
2026-06-05	169.0000	169.0000	169.0000	169.0000	-11.356%	1	141	+45.562%
2026-06-02	190.6500	190.6500	190.6500	190.6500	+1.952%	1	142	+29.032%
2026-05-05	192.0200	192.0200	187.0000	187.0000	-1.615%	9	143	+31.551%
2026-04-30	191.0000	191.0000	190.0700	190.0700	-26.261%	2	145	+29.426%
2026-04-27	257.7600	257.7600	257.7600	257.7600	-0.352%	6	145	-4.562%
2026-04-24	252.9900	258.6700	252.9900	258.6700	+4.387%	2	139	-4.898%
2026-04-23	247.8000	247.8000	247.8000	247.8000	-4.213%	1	137	-0.726%
2026-04-22	258.7000	258.7000	258.7000	258.7000	+1.459%	1	138	-4.909%
2026-04-21	252.3100	254.9800	252.3100	254.9800	-1.564%	3	136	-3.522%
2026-04-15	258.9400	259.0300	258.9400	259.0300	+20.451%	2	136	-5.030%
2026-04-09	215.0500	215.0500	215.0500	215.0500	+10.084%	4	137	+14.392%
2026-04-08	196.1500	196.1500	195.3500	195.3500	+11.533%	5	137	+25.928%
2026-04-01	175.1500	175.1500	175.1500	175.1500	+33.621%	1	134	+40.451%
2026-03-27	131.0800	131.0800	131.0800	131.0800	-14.215%	1	133	+87.672%
2026-03-26	172.7000	172.7000	152.8000	152.8000	-35.860%	12	132	+60.995%
2026-02-23	238.2300	238.2300	238.2300	238.2300	-0.080%	1	126	+3.262%
2026-02-20	238.4200	238.4200	238.4200	238.4200	-6.721%	2	126	+3.179%
2026-02-11	255.6000	255.6000	255.6000	255.6000	-2.219%	1	126	-3.756%
2026-02-10	261.4000	261.4000	261.4000	261.4000	+1.676%	1	127	-5.891%
2026-02-04	257.0200	257.0900	257.0200	257.0900	-12.256%	2	128	-4.314%
2026-02-02	302.0000	302.0000	293.0000	293.0000	-3.265%	8	127	-16.041%
2026-01-30	302.7500	302.8900	302.7500	302.8900	-5.246%	2	127	-18.782%
2026-01-29	322.0000	322.0000	319.6600	319.6600	+22.946%	7	125	-23.043%
2026-01-28	262.0000	262.0000	260.0000	260.0000	-1.887%	12	125	-5.385%
2026-01-27	265.0000	265.0000	265.0000	265.0000	+4.996%	3	121	-7.170%
2026-01-23	252.3900	252.3900	252.3900	252.3900	+19.018%	1	121	-2.532%
2026-01-15	212.0600	212.0600	212.0600	212.0600	-0.465%	1	121	+16.005%
2026-01-14	211.5200	213.0500	211.5200	213.0500	-3.858%	2	120	+15.466%
2026-01-13	221.6000	221.6000	221.6000	221.6000	-5.942%	1	119	+11.011%
2026-01-08	235.6000	235.6000	235.6000	235.6000	-6.266%	1	119	+4.414%
2026-01-06	245.2100	251.3500	245.2100	251.3500	-0.119%	61	118	-2.129%
2025-12-31	251.6500	251.6500	251.6500	251.6500	-2.461%	3	58	-2.245%
2025-12-30	258.0000	258.0000	258.0000	258.0000	+0.860%	1	58	-4.651%
2025-12-09	255.8000	255.8000	255.8000	255.8000	+6.009%	5	59	-3.831%
2025-12-03	241.3000	241.3000	241.3000	241.3000	+0.521%	1	59	+1.948%
2025-12-01	240.0500	240.0500	240.0500	240.0500	+1.932%	1	59	+2.479%
2025-11-26	234.0000	235.5000	234.0000	235.5000	+1.073%	4	57	+4.459%
2025-11-25	228.9000	233.0000	228.9000	233.0000	+18.454%	5	57	+5.579%
2025-11-21	196.6500	196.7500	196.6000	196.7000	+1.079%	8	55	+25.064%
2025-11-19	200.4900	200.4900	194.6000	194.6000	-4.948%	5	56	+26.413%
2025-11-18	204.7300	204.7300	204.7300	204.7300	-2.972%	3	53	+20.158%
2025-11-17	211.0000	211.0000	211.0000	211.0000	-2.899%	1	55	+16.588%
2025-11-14	217.3000	217.3000	217.3000	217.3000	-0.458%	3	56	+13.208%
2025-11-12	215.0000	218.3000	215.0000	218.3000	-4.793%	4	56	+12.689%
2025-11-11	226.3900	229.2900	226.3900	229.2900	+2.922%	17	56	+7.288%
2025-11-07	222.7800	222.7800	222.7800	222.7800	-4.386%	1	48	+10.423%
2025-11-04	233.4500	233.4500	233.0000	233.0000	-5.553%	2	49	+5.579%
2025-11-03	246.5000	246.7000	246.5000	246.7000	-7.617%	7	42	-0.284%
2025-10-30	258.0000	267.0400	258.0000	267.0400	-18.149%	5	42	-7.879%
2025-10-24	326.6000	326.6000	326.2500	326.2500	+8.750%	2	37	-24.598%
2025-10-06	295.0000	303.4100	295.0000	300.0000	-14.966%	3	36	-18.000%
2025-09-08	352.8000	352.8000	352.8000	352.8000	+15.388%	1	35	-30.272%
2025-07-16	305.7500	305.7500	305.7500	305.7500	-9.208%	1	35	-19.542%
2025-07-09	336.7600	336.7600	336.7600	336.7600	+5.228%	1	36	-26.951%
2025-07-02	320.0300	320.0300	320.0300	320.0300	+2.656%	1	35	-23.132%
2025-06-16	312.7100	312.8500	311.7500	311.7500	+21.682%	3	53	-21.091%
2025-05-19	256.2000	256.2000	256.2000	256.2000	-6.667%	1	53	-3.981%
2025-05-14	274.1400	274.5000	274.1400	274.5000	+3.195%	2	52	-10.383%
2025-05-13	266.0000	266.0000	266.0000	266.0000	+19.551%	1	52	-7.519%
2025-05-05	221.7000	223.0000	221.4500	222.5000	+24.951%	4	51	+10.562%
2025-04-25	178.0700	178.0700	178.0700	178.0700	+33.877%	2	50	+38.148%
2025-04-21	133.0100	133.0100	133.0100	133.0100	-9.053%	1	50	+84.949%
2025-04-17	146.2500	146.2500	146.2500	146.2500	-3.897%	25	25	+68.205%
2025-04-16	152.1800	152.1800	152.1800	152.1800	-10.345%	1	25	+61.651%
2025-04-15	169.7400	169.7400	169.7400	169.7400	-5.935%	1	25	+44.928%
2025-04-11	180.4500	180.4500	180.4500	180.4500	+15.658%	2	25	+36.326%
2025-04-09	161.2000	161.2000	156.0200	156.0200	-14.204%	13	25	+57.672%
2025-04-08	181.8500	181.8500	181.8500	181.8500	+0.525%	1	12	+35.276%
2025-04-03	181.1500	181.1500	180.9000	180.9000	-12.966%	7	11	+35.987%
2025-03-31	207.8500	207.8500	207.8500	207.8500	-12.058%	1	9	+18.355%
2025-03-20	236.3500	236.3500	236.3500	236.3500	-14.459%	1	9	+4.083%
2025-03-03	276.3000	276.3000	276.3000	276.3000	+0.839%	1	8	-10.966%
2025-02-25	274.0000	274.0000	274.0000	274.0000	-3.623%	1	7	-10.219%
2025-02-24	284.3000	284.3000	284.3000	284.3000	-14.535%	1	7	-13.472%
2025-02-06	331.5300	332.6500	331.5300	332.6500	+4.044%	3	7	-26.048%
2025-02-05	319.7200	319.7200	319.7200	319.7200	-1.083%	1	7	-23.058%
2025-02-04	323.2200	323.2200	323.2200	323.2200	+6.585%	4	7	-23.891%
2025-01-28	292.9900	303.2500	292.9300	303.2500	+13.043%	5	7	-18.879%
2025-01-24	268.2600	268.2600	268.2600	268.2600	+4.203%	2	7	-8.298%
2025-01-23	257.4400	257.4400	257.4400	257.4400	+3.664%	1	7	-4.444%
2025-01-22	248.3400	248.3400	248.3400	248.3400	+2.561%	1	7	-0.942%
2025-01-21	242.1400	242.1400	242.1400	242.1400	+3.981%	1	7	+1.594%
2025-01-14	232.4000	232.8800	232.4000	232.8700	-6.006%	3	7	+5.638%
2025-01-07	247.7500	247.7500	247.7500	247.7500	+5.876%	1	4	-0.706%
2024-12-20	234.0000	234.0000	234.0000	234.0000	-10.066%	1	4	+5.128%
2024-12-12	260.1900	260.1900	260.1900	260.1900	+1.597%	1	3	-5.454%
2024-12-06	256.1000	256.1000	256.1000	256.1000	+13.168%	2	2	-3.944%
2024-12-02	226.3000	226.3000	226.3000	226.3000	0.000%	1	1	+8.705%