Dark

META20270115C460
META Jan 15 2027 460.00 Call (META270115C00460000)
option OPRA

EOD

Sep 16, 2026

226.64+10.207%(+20.99)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	226.6400	226.6400	226.6400	226.6400	+10.207%	1	142	0.000%
2026-09-09	203.0000	205.6500	203.0000	205.6500	+36.300%	4	142	+10.207%
2026-09-02	150.8800	150.8800	150.8800	150.8800	+16.178%	10	145	+50.212%
2026-08-31	129.8700	129.8700	129.8700	129.8700	-4.296%	1	155	+74.513%
2026-08-28	141.7000	141.7000	135.6000	135.7000	-2.759%	6	155	+67.015%
2026-08-26	130.0000	145.7800	130.0000	139.5500	+22.294%	14	152	+62.408%
2026-08-21	115.3600	115.3600	114.1100	114.1100	+0.255%	6	150	+98.615%
2026-08-19	113.8200	113.8200	113.8200	113.8200	+2.772%	1	148	+99.121%
2026-08-18	112.2200	112.3000	110.7500	110.7500	-12.692%	3	148	+104.641%
2026-08-17	129.9000	129.9000	126.8500	126.8500	-15.377%	11	148	+78.668%
2026-08-13	149.9000	149.9000	149.9000	149.9000	+5.712%	1	137	+51.194%
2026-08-12	144.9000	144.9500	141.8000	141.8000	-9.601%	11	137	+59.831%
2026-08-07	156.8600	156.8600	156.8600	156.8600	+3.531%	1	131	+44.486%
2026-08-06	151.5900	151.5900	151.5100	151.5100	-3.281%	2	132	+49.587%
2026-08-05	156.6500	156.6500	156.6500	156.6500	+8.333%	1	133	+44.679%
2026-08-04	144.6000	144.6000	144.6000	144.6000	-3.600%	1	134	+56.736%
2026-08-03	150.0000	150.0000	150.0000	150.0000	+43.321%	1	133	+51.093%
2026-07-30	104.9500	106.0000	103.4100	104.6600	-39.868%	6	133	+116.549%
2026-07-23	174.0500	174.0500	174.0500	174.0500	-28.776%	1	130	+30.215%
2026-07-15	232.2800	244.3700	232.2800	244.3700	+5.083%	2	129	-7.255%
2026-07-10	231.7700	232.5500	225.3000	232.5500	+51.647%	7	129	-2.541%
2026-07-02	153.9300	153.9300	153.3500	153.3500	-18.518%	2	129	+47.793%
2026-07-01	187.7000	188.2000	187.7000	188.2000	+42.016%	11	129	+20.425%
2026-06-30	132.5200	132.5200	132.5200	132.5200	+3.897%	1	135	+71.023%
2026-06-26	127.5500	127.5500	127.5500	127.5500	-6.310%	1	135	+77.687%
2026-06-24	136.1400	136.1400	136.1400	136.1400	-1.916%	1	135	+66.476%
2026-06-23	138.8000	138.8000	138.8000	138.8000	-5.514%	1	134	+63.285%
2026-06-18	138.1500	146.9000	138.1500	146.9000	-0.014%	4	134	+54.282%
2026-06-17	146.9200	146.9200	146.9200	146.9200	-13.199%	1	134	+54.261%
2026-06-16	169.2600	169.2600	169.2600	169.2600	+22.741%	1	134	+33.901%
2026-06-12	139.0000	139.0000	137.9000	137.9000	+5.187%	8	135	+64.351%
2026-06-11	131.1000	131.1000	131.1000	131.1000	-11.028%	3	132	+72.876%
2026-06-10	158.0000	158.0000	147.3500	147.3500	-6.176%	9	132	+53.811%
2026-06-09	157.0500	157.0500	157.0500	157.0500	-0.940%	1	132	+44.311%
2026-06-08	158.5400	158.5400	158.5400	158.5400	-12.554%	1	132	+42.954%
2026-06-03	181.3000	181.3000	181.3000	181.3000	+6.697%	1	132	+25.008%
2026-06-02	169.9200	169.9200	169.9200	169.9200	-11.246%	1	133	+33.380%
2026-05-29	191.4500	191.4500	191.4500	191.4500	-5.857%	1	132	+18.381%
2026-05-28	203.3600	203.3600	203.3600	203.3600	+21.460%	1	132	+11.448%
2026-05-21	167.4300	167.4300	167.4300	167.4300	-10.427%	2	131	+35.364%
2026-05-14	184.4800	186.9200	184.4800	186.9200	+8.991%	2	129	+21.250%
2026-05-13	171.5000	171.5000	171.5000	171.5000	-0.781%	1	130	+32.152%
2026-05-12	172.8500	172.8500	172.8500	172.8500	-4.201%	1	130	+31.119%
2026-05-08	180.4300	180.4300	180.4300	180.4300	-3.451%	1	130	+25.611%
2026-05-06	186.8800	186.8800	186.8800	186.8800	+6.182%	1	129	+21.276%
2026-05-04	176.0000	176.0000	176.0000	176.0000	+3.499%	1	130	+28.773%
2026-04-30	183.6000	183.6000	170.0500	170.0500	-30.049%	6	129	+33.278%
2026-04-22	243.1000	243.1000	243.1000	243.1000	+2.423%	1	132	-6.771%
2026-04-20	242.5900	242.5900	237.3500	237.3500	+18.173%	2	133	-4.512%
2026-04-13	200.8500	200.8500	200.8500	200.8500	+3.079%	3	133	+12.840%
2026-04-08	200.1000	200.1000	194.8500	194.8500	+23.557%	2	133	+16.315%
2026-04-06	157.7000	157.7000	157.7000	157.7000	+6.915%	1	133	+43.716%
2026-04-02	147.2300	147.5000	147.2300	147.5000	-10.143%	2	133	+53.654%
2026-04-01	164.2300	164.2300	164.0900	164.1500	+15.542%	3	133	+38.069%
2026-03-26	160.6300	162.0000	142.0700	142.0700	-18.491%	16	130	+59.527%
2026-03-24	172.5500	174.3000	172.5500	174.3000	-6.088%	2	129	+30.029%
2026-03-23	180.2000	185.6000	180.2000	185.6000	-5.475%	8	129	+22.112%
2026-03-13	196.3500	196.3500	196.3500	196.3500	-9.441%	2	127	+15.427%
2026-02-23	216.9500	217.0100	216.8200	216.8200	-1.149%	40	143	+4.529%
2026-02-19	218.1300	219.3400	218.1300	219.3400	-8.299%	2	123	+3.328%
2026-02-11	239.1900	239.1900	239.1900	239.1900	-13.494%	1	122	-5.247%
2026-02-02	276.5000	276.5000	276.5000	276.5000	-4.176%	1	122	-18.033%
2026-01-30	288.5500	288.5500	288.5500	288.5500	-4.624%	3	123	-21.456%
2026-01-29	286.1700	302.5400	286.1700	302.5400	+21.016%	10	120	-25.088%
2026-01-27	250.0000	250.0000	250.0000	250.0000	+17.891%	3	125	-9.344%
2026-01-22	213.8800	213.8800	210.0000	212.0600	+11.881%	32	125	+6.875%
2026-01-20	186.5000	189.5400	186.5000	189.5400	-5.277%	2	95	+19.574%
2026-01-15	200.1000	200.1000	200.1000	200.1000	-2.925%	5	96	+13.263%
2026-01-13	206.0500	206.1300	206.0500	206.1300	-7.382%	2	101	+9.950%
2026-01-12	222.5600	222.5600	222.5600	222.5600	-3.151%	5	101	+1.833%
2026-01-06	229.8000	229.8000	229.8000	229.8000	-1.437%	1	101	-1.375%
2026-01-05	233.1500	233.1500	233.1500	233.1500	-0.372%	1	100	-2.792%
2025-12-29	234.0200	234.0200	234.0200	234.0200	-2.063%	7	100	-3.154%
2025-12-26	238.9500	238.9500	238.9500	238.9500	-0.042%	3	93	-5.152%
2025-12-23	239.0500	239.0500	239.0500	239.0500	+3.754%	1	90	-5.191%
2025-12-16	230.4000	230.4000	230.4000	230.4000	+3.388%	1	91	-1.632%
2025-12-12	222.4300	222.8500	222.4300	222.8500	-10.860%	11	92	+1.701%
2025-12-05	250.0000	250.0000	250.0000	250.0000	+13.476%	4	102	-9.344%
2025-11-28	220.3100	220.3100	220.3100	220.3100	+8.849%	1	106	+2.873%
2025-11-24	202.0000	202.4000	202.0000	202.4000	+13.294%	4	107	+11.976%
2025-11-21	178.6500	178.6500	178.6500	178.6500	-1.948%	1	104	+26.863%
2025-11-20	183.0800	183.0800	182.2000	182.2000	+0.430%	3	103	+24.391%
2025-11-19	184.5000	184.5000	181.4200	181.4200	-5.016%	2	102	+24.926%
2025-11-18	191.0000	191.0000	191.0000	191.0000	-5.070%	4	100	+18.660%
2025-11-14	201.2000	201.2000	201.2000	201.2000	-1.464%	1	100	+12.644%
2025-11-12	202.0000	204.1900	200.3500	204.1900	-7.220%	6	100	+10.995%
2025-11-10	220.0800	220.0800	220.0800	220.0800	-3.048%	1	96	+2.981%
2025-11-03	227.0000	227.0000	227.0000	227.0000	-3.814%	3	93	-0.159%
2025-10-31	243.2300	243.2300	236.0000	236.0000	-4.885%	11	93	-3.966%
2025-10-30	248.1200	248.1200	248.1200	248.1200	-24.331%	10	82	-8.657%
2025-10-27	327.3600	327.9000	327.3600	327.9000	+4.095%	2	81	-30.881%
2025-10-21	315.0000	315.0000	315.0000	315.0000	+6.729%	1	81	-28.051%
2025-10-10	295.1400	295.1400	295.1400	295.1400	-4.953%	1	82	-23.209%
2025-10-09	310.5200	310.5200	310.5200	310.5200	+7.368%	2	81	-27.013%
2025-10-07	289.2100	289.2100	289.2100	289.2100	-4.978%	1	81	-21.635%
2025-10-02	304.3600	304.3600	304.3600	304.3600	+1.861%	1	81	-25.536%
2025-10-01	298.8000	298.8000	298.8000	298.8000	-16.202%	1	80	-24.150%
2025-07-31	356.5700	356.5700	356.5700	356.5700	+18.023%	1	79	-36.439%
2025-07-25	302.1200	302.1200	302.1200	302.1200	+1.172%	1	80	-24.983%
2025-07-21	298.6200	298.6200	298.6200	298.6200	-9.660%	1	80	-24.104%
2025-06-30	327.8000	330.5500	327.8000	330.5500	+10.737%	2	80	-31.435%
2025-06-24	298.5000	298.5000	298.5000	298.5000	+4.906%	1	79	-24.074%
2025-06-05	284.5400	284.5400	284.5400	284.5400	+6.970%	4	83	-20.349%
2025-06-03	266.0000	266.0000	266.0000	266.0000	+3.542%	1	83	-14.797%
2025-05-15	256.9000	256.9000	256.9000	256.9000	+2.760%	10	83	-11.779%
2025-05-13	250.0000	250.0000	250.0000	250.0000	+21.797%	1	93	-9.344%
2025-05-02	205.2600	205.2600	205.2600	205.2600	+23.094%	8	94	+10.416%
2025-04-28	166.7500	166.7500	166.7500	166.7500	+28.616%	1	90	+35.916%
2025-04-22	129.9500	129.9500	129.6500	129.6500	+5.613%	58	89	+74.809%
2025-04-21	130.2000	130.2000	122.7600	122.7600	-9.436%	2	60	+84.620%
2025-04-17	135.5500	135.5500	135.5500	135.5500	-20.316%	25	62	+67.200%
2025-04-09	148.5200	170.1100	148.5200	170.1100	+15.368%	2	62	+33.231%
2025-04-04	147.7700	147.7700	147.4500	147.4500	-11.664%	12	61	+53.706%
2025-04-03	166.9200	166.9200	166.9200	166.9200	-17.725%	1	61	+35.778%
2025-04-01	202.8800	202.8800	202.8800	202.8800	-0.182%	1	62	+11.711%
2025-03-28	203.2500	203.2500	203.2500	203.2500	-9.052%	50	61	+11.508%
2025-03-26	223.4800	223.4800	223.4800	223.4800	-5.565%	1	36	+1.414%
2025-03-25	236.5000	236.6500	236.5000	236.6500	+4.022%	2	36	-4.230%
2025-03-24	229.3500	229.3500	227.5000	227.5000	+10.922%	26	36	-0.378%
2025-03-19	205.1000	205.1000	205.1000	205.1000	+2.962%	1	36	+10.502%
2025-03-18	200.0000	200.0000	199.2000	199.2000	-19.466%	26	36	+13.775%
2025-03-06	247.3500	247.3500	247.3500	247.3500	-18.886%	1	12	-8.373%
2025-02-05	304.9400	304.9400	304.9400	304.9400	+4.913%	1	12	-25.677%
2025-01-30	290.6600	290.6600	290.6600	290.6600	+5.140%	1	12	-22.026%
2025-01-29	276.4500	276.4500	276.4500	276.4500	-3.910%	1	13	-18.018%
2025-01-28	287.4500	289.1500	287.4500	287.7000	+13.693%	3	13	-21.223%
2025-01-24	252.9000	253.0500	252.9000	253.0500	+5.768%	4	12	-10.437%
2025-01-23	239.2500	239.2500	239.2500	239.2500	+3.125%	5	12	-5.271%
2025-01-21	226.2000	232.0000	226.2000	232.0000	+6.696%	2	6	-2.310%
2025-01-14	217.4400	217.4400	217.4400	217.4400	-11.376%	1	6	+4.231%
2024-12-12	245.3500	245.3500	245.3500	245.3500	+2.528%	2	6	-7.626%
2024-12-09	239.3000	239.3000	239.3000	239.3000	+4.089%	1	7	-5.290%
2024-12-03	229.6100	229.9000	229.6100	229.9000	+9.138%	2	8	-1.418%
2024-12-02	210.6500	210.6500	210.6500	210.6500	+6.041%	1	7	+7.591%
2024-11-26	198.7000	198.7000	198.6500	198.6500	+7.037%	2	6	+14.090%
2024-11-22	185.5900	185.5900	185.5900	185.5900	-2.832%	2	7	+22.119%
2024-11-15	191.0000	191.0000	191.0000	191.0000	-7.056%	2	7	+18.660%
2024-11-13	205.5000	205.5000	205.5000	205.5000	+3.893%	1	7	+10.287%
2024-11-06	197.8000	197.8000	197.8000	197.8000	-0.101%	1	8	+14.580%
2024-10-31	198.0000	198.0000	198.0000	198.0000	-8.291%	1	7	+14.465%
2024-10-30	215.9000	215.9000	215.9000	215.9000	-0.009%	1	6	+4.975%
2024-10-29	215.9200	215.9200	215.9200	215.9200	+10.445%	1	5	+4.965%
2024-10-23	195.5000	195.5000	195.5000	195.5000	-5.715%	1	4	+15.928%
2024-10-22	207.3500	207.3500	207.3500	207.3500	-4.689%	1	3	+9.303%
2024-10-09	217.9000	217.9000	217.5500	217.5500	+5.351%	2	2	+4.178%
2024-10-01	206.5000	206.5000	206.5000	206.5000	+1.975%	1	3	+9.753%
2024-09-30	202.5000	202.5000	202.5000	202.5000	+3.926%	1	2	+11.921%
2024-09-24	194.8500	194.8500	194.8500	194.8500	0.000%	1	1	+16.315%