Dark

META20270115C470
META Jan 15 2027 470.00 Call (META270115C00470000)
option OPRA

EOD

Sep 14, 2026

202.24+1.761%(+3.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	204.7500	204.7500	202.2400	202.2400	+1.761%	2	92	0.000%
2026-09-09	190.0500	198.7400	190.0500	198.7400	+24.174%	5	93	+1.761%
2026-09-03	161.3700	163.0000	160.0500	160.0500	+16.825%	3	95	+26.361%
2026-09-02	137.0000	137.0000	137.0000	137.0000	+2.208%	1	98	+47.620%
2026-08-26	138.7500	138.7500	126.1100	134.0400	+11.980%	12	99	+50.880%
2026-08-25	117.2900	119.7000	117.2900	119.7000	+4.268%	5	101	+68.956%
2026-08-24	108.9200	114.8000	108.9200	114.8000	+10.565%	3	104	+76.167%
2026-08-20	103.8300	103.8300	103.8300	103.8300	-4.304%	1	103	+94.780%
2026-08-19	106.0000	108.5000	106.0000	108.5000	+4.629%	2	102	+86.396%
2026-08-18	105.8300	109.5000	103.7000	103.7000	-21.081%	6	104	+95.024%
2026-08-12	137.0000	137.0000	131.4000	131.4000	-15.335%	11	100	+53.912%
2026-08-11	155.2000	155.2000	155.2000	155.2000	+8.153%	1	95	+30.309%
2026-08-06	143.3000	144.7500	143.3000	143.5000	+3.237%	10	95	+40.934%
2026-08-05	139.0000	139.0000	139.0000	139.0000	-2.264%	2	99	+45.496%
2026-08-04	142.2200	142.2200	142.2200	142.2200	-4.261%	14	100	+42.202%
2026-08-03	148.5500	148.5500	148.5500	148.5500	+42.357%	1	102	+36.143%
2026-07-31	106.2600	110.7000	104.3500	104.3500	+5.436%	7	103	+93.809%
2026-07-30	94.7000	98.9700	94.7000	98.9700	-34.313%	2	98	+104.345%
2026-07-28	150.6700	150.6700	150.6700	150.6700	-3.417%	1	97	+34.227%
2026-07-24	156.0000	156.0000	156.0000	156.0000	-16.106%	8	97	+29.641%
2026-07-17	188.5500	188.5500	185.9500	185.9500	-17.124%	3	97	+8.760%
2026-07-16	224.3700	224.3700	224.3700	224.3700	-4.908%	2	99	-9.863%
2026-07-15	235.9500	235.9500	235.9500	235.9500	+9.617%	1	99	-14.287%
2026-07-13	213.9000	215.3000	213.9000	215.2500	-2.922%	10	98	-6.044%
2026-07-10	221.7300	221.7300	221.7300	221.7300	+23.183%	1	105	-8.790%
2026-07-09	155.8800	180.0000	155.8800	180.0000	+22.208%	8	106	+12.356%
2026-07-06	147.2900	147.2900	147.2900	147.2900	-15.834%	2	112	+37.307%
2026-07-01	162.4000	179.0000	162.4000	175.0000	+33.181%	9	112	+15.566%
2026-06-29	133.5000	133.5000	131.4000	131.4000	+12.548%	8	116	+53.912%
2026-06-26	111.2000	116.7500	111.2000	116.7500	+1.258%	6	108	+73.225%
2026-06-25	115.3000	115.3000	115.3000	115.3000	-8.926%	10	107	+75.403%
2026-06-23	132.0000	132.8000	126.5900	126.6000	-10.034%	24	117	+59.747%
2026-06-18	134.5500	141.3000	134.5500	140.7200	-0.177%	3	100	+43.718%
2026-06-17	146.2000	146.2000	140.9700	140.9700	-8.461%	5	100	+43.463%
2026-06-15	154.0000	154.0000	154.0000	154.0000	+16.995%	6	100	+31.325%
2026-06-11	129.0000	131.6300	128.0000	131.6300	-2.856%	4	100	+53.643%
2026-06-10	147.2000	147.2000	135.5000	135.5000	-12.269%	6	99	+49.255%
2026-06-09	154.4500	154.4500	154.4500	154.4500	+5.211%	1	95	+30.942%
2026-06-08	142.9400	150.7200	142.9400	146.8000	-1.839%	12	95	+37.766%
2026-06-05	149.5500	149.5500	149.5500	149.5500	-16.387%	1	84	+35.232%
2026-06-03	178.8600	178.8600	178.8600	178.8600	-2.262%	1	84	+13.072%
2026-05-29	182.6000	183.0000	180.0000	183.0000	-2.139%	3	85	+10.514%
2026-05-28	187.0000	187.0000	187.0000	187.0000	+14.024%	1	85	+8.150%
2026-05-26	164.0000	164.0000	164.0000	164.0000	-0.606%	1	86	+23.317%
2026-05-21	165.0000	165.0000	165.0000	165.0000	+0.414%	1	85	+22.570%
2026-05-19	164.3200	164.3200	164.3200	164.3200	-5.753%	1	85	+23.077%
2026-05-13	174.3500	174.3500	174.3500	174.3500	+5.667%	1	84	+15.997%
2026-05-12	165.0000	165.0000	165.0000	165.0000	+2.003%	1	84	+22.570%
2026-05-11	162.4300	162.4300	161.7600	161.7600	-8.980%	2	84	+25.025%
2026-05-06	172.4000	177.7200	172.4000	177.7200	+5.767%	3	83	+13.797%
2026-05-05	168.0300	168.0300	168.0300	168.0300	-26.319%	1	80	+20.359%
2026-04-28	227.8000	228.0500	227.8000	228.0500	+2.265%	2	81	-11.318%
2026-04-24	223.0000	223.0000	223.0000	223.0000	-1.853%	1	81	-9.309%
2026-04-23	227.2100	227.2100	227.2100	227.2100	-1.845%	1	81	-10.990%
2026-04-21	231.4800	231.4800	231.4800	231.4800	+1.193%	1	81	-12.632%
2026-04-20	228.7500	228.7500	228.7500	228.7500	+60.775%	1	81	-11.589%
2026-04-02	142.2800	142.2800	142.2800	142.2800	+21.162%	1	82	+42.142%
2026-03-30	117.4300	117.4300	117.4300	117.4300	+3.645%	3	82	+72.222%
2026-03-27	119.1000	119.1000	113.3000	113.3000	-16.820%	4	85	+78.500%
2026-03-26	151.3500	151.3500	136.2100	136.2100	-22.166%	2	82	+48.477%
2026-03-23	175.0000	175.0000	175.0000	175.0000	+7.362%	1	81	+15.566%
2026-03-20	163.0000	163.0000	163.0000	163.0000	-19.470%	1	80	+24.074%
2026-03-17	202.4100	202.4100	202.4100	202.4100	+9.022%	1	80	-0.084%
2026-03-13	187.9000	187.9000	185.6600	185.6600	-12.999%	3	80	+8.930%
2026-03-03	213.4000	213.4000	213.4000	213.4000	-0.929%	3	78	-5.230%
2026-02-20	215.4000	215.4000	215.4000	215.4000	-7.355%	2	81	-6.110%
2026-02-11	230.0000	232.5000	227.3000	232.5000	-1.837%	5	83	-13.015%
2026-02-05	242.9300	242.9300	236.8500	236.8500	-0.374%	2	82	-14.613%
2026-02-04	237.7400	237.7400	237.7400	237.7400	-6.420%	1	82	-14.932%
2026-02-03	262.5200	262.5200	254.0500	254.0500	-7.702%	11	82	-20.394%
2026-01-30	283.4600	283.4600	275.2500	275.2500	-6.387%	11	83	-26.525%
2026-01-29	285.0000	294.0300	281.6500	294.0300	+22.615%	9	81	-31.218%
2026-01-28	239.8000	239.8000	239.8000	239.8000	+1.640%	6	83	-15.663%
2026-01-27	236.5000	236.5000	235.9300	235.9300	+1.379%	2	86	-14.280%
2026-01-26	232.7200	232.7200	232.7200	232.7200	+6.493%	1	86	-13.097%
2026-01-23	218.5300	218.5300	218.5300	218.5300	+6.725%	4	87	-7.454%
2026-01-22	204.7600	204.7600	204.7600	204.7600	+9.468%	1	91	-1.231%
2026-01-21	186.1300	187.0500	186.1300	187.0500	+5.469%	8	90	+8.121%
2026-01-20	177.3500	177.3500	177.3500	177.3500	-8.921%	1	94	+14.034%
2026-01-16	194.7200	194.7200	194.7200	194.7200	+1.048%	2	95	+3.862%
2026-01-15	189.2700	192.7000	189.2700	192.7000	+2.456%	2	95	+4.951%
2026-01-14	188.0800	188.0800	188.0800	188.0800	-5.350%	1	95	+7.529%
2026-01-13	197.6000	198.7100	197.6000	198.7100	-7.473%	4	96	+1.776%
2026-01-12	214.7600	214.7600	214.7600	214.7600	+2.033%	5	94	-5.830%
2026-01-08	210.4800	210.4800	210.4800	210.4800	-2.781%	6	94	-3.915%
2026-01-07	224.4100	224.4100	216.5000	216.5000	-1.524%	2	88	-6.587%
2026-01-02	216.4600	219.8500	214.9000	219.8500	-5.644%	13	87	-8.010%
2025-12-30	233.0000	233.0000	233.0000	233.0000	+3.934%	1	95	-13.202%
2025-12-29	224.2700	224.2700	224.1800	224.1800	-2.700%	4	94	-9.787%
2025-12-17	230.4000	230.4000	230.4000	230.4000	+4.112%	1	92	-12.222%
2025-12-12	221.3000	221.3000	221.3000	221.3000	+0.921%	1	91	-8.613%
2025-12-11	219.2800	219.2800	219.2800	219.2800	-2.788%	1	91	-7.771%
2025-12-10	224.6900	225.5700	224.6900	225.5700	-1.498%	2	90	-10.343%
2025-12-09	231.0600	231.0600	229.0000	229.0000	-4.967%	2	88	-11.686%
2025-12-08	241.8300	241.8300	240.9700	240.9700	+9.851%	2	89	-16.073%
2025-12-03	219.3600	219.3600	219.3600	219.3600	+1.330%	1	87	-7.805%
2025-12-01	216.4800	216.4800	216.4800	216.4800	+3.723%	13	86	-6.578%
2025-11-25	208.0200	208.7100	208.0200	208.7100	+8.314%	3	92	-3.100%
2025-11-24	187.1200	192.6900	187.1200	192.6900	+7.762%	16	94	+4.956%
2025-11-21	177.5900	179.8100	177.5900	178.8100	+0.891%	5	78	+13.103%
2025-11-20	177.2300	177.2300	177.2300	177.2300	+1.535%	3	74	+14.112%
2025-11-19	174.5500	174.5500	174.5500	174.5500	-6.292%	10	73	+15.864%
2025-11-18	174.1300	186.2700	174.1300	186.2700	-1.653%	19	64	+8.574%
2025-11-17	188.7700	189.4000	188.7700	189.4000	-2.941%	2	47	+6.779%
2025-11-14	195.1400	195.1400	195.1400	195.1400	-5.670%	1	47	+3.638%
2025-11-11	206.8700	206.8700	206.8700	206.8700	-1.490%	1	47	-2.238%
2025-11-10	210.0000	210.0000	210.0000	210.0000	+3.448%	1	47	-3.695%
2025-11-06	217.1500	217.1500	203.0000	203.0000	-12.091%	7	47	-0.374%
2025-10-31	233.2000	236.5000	230.9200	230.9200	-8.161%	3	44	-12.420%
2025-10-30	235.4500	251.4400	235.4500	251.4400	-16.178%	2	43	-19.567%
2025-10-20	299.9700	299.9700	299.9700	299.9700	+5.493%	1	43	-32.580%
2025-10-17	284.3500	284.3500	284.3500	284.3500	-2.386%	1	43	-28.876%
2025-10-15	291.3000	291.3000	291.3000	291.3000	+3.618%	1	43	-30.573%
2025-10-08	281.1300	281.1300	281.1300	281.1300	-5.617%	1	42	-28.062%
2025-10-02	297.8600	297.8600	297.8600	297.8600	-11.904%	1	42	-32.102%
2025-09-19	338.1100	338.1100	338.1100	338.1100	+0.682%	2	42	-40.185%
2025-09-16	335.8200	335.8200	335.8200	335.8200	-3.395%	1	40	-39.777%
2025-07-31	347.6200	347.6200	347.6200	347.6200	+23.695%	1	41	-41.822%
2025-07-22	281.1900	281.1900	281.0300	281.0300	-2.953%	2	42	-28.036%
2025-07-21	289.5800	289.5800	289.5800	289.5800	+1.607%	1	44	-30.161%
2025-07-16	285.0000	285.0000	285.0000	285.0000	-3.390%	1	44	-29.039%
2025-07-15	295.0000	295.0000	295.0000	295.0000	-0.338%	1	43	-31.444%
2025-07-11	296.0000	296.0000	296.0000	296.0000	-1.053%	1	43	-31.676%
2025-07-03	299.1500	299.1500	299.1500	299.1500	+1.613%	3	43	-32.395%
2025-07-02	294.4000	294.4000	294.4000	294.4000	-4.198%	1	43	-31.304%
2025-07-01	307.3000	307.3000	307.3000	307.3000	+7.515%	1	44	-34.188%
2025-06-17	285.8200	285.8200	285.8200	285.8200	+3.517%	1	44	-29.242%
2025-06-05	277.2900	277.2900	276.1100	276.1100	+9.350%	7	44	-26.754%
2025-05-14	252.5000	252.5000	252.5000	252.5000	+23.775%	1	43	-19.905%
2025-05-07	204.0000	204.0000	204.0000	204.0000	+0.990%	1	44	-0.863%
2025-05-02	202.0000	202.0000	202.0000	202.0000	+25.279%	2	43	+0.119%
2025-04-29	161.2400	161.2400	161.2400	161.2400	-0.989%	4	43	+25.428%
2025-04-28	162.8500	162.8500	162.8500	162.8500	+2.100%	1	47	+24.188%
2025-04-25	159.5000	159.5000	159.5000	159.5000	+35.756%	4	46	+26.796%
2025-04-21	122.8300	122.8300	117.0300	117.4900	-12.970%	4	46	+72.134%
2025-04-16	135.0000	135.0000	135.0000	135.0000	-7.153%	1	43	+49.807%
2025-04-15	145.4000	145.4000	145.4000	145.4000	+15.397%	1	43	+39.092%
2025-04-07	126.0000	126.0000	126.0000	126.0000	-9.111%	1	43	+60.508%
2025-04-04	138.6300	138.6300	138.6300	138.6300	-15.778%	2	43	+45.885%
2025-04-03	164.6000	164.6000	164.6000	164.6000	-13.254%	1	43	+22.868%
2025-04-01	189.7500	189.7500	189.7500	189.7500	-14.906%	2	42	+6.582%
2025-03-26	222.9900	222.9900	222.9900	222.9900	-0.219%	1	40	-9.305%
2025-03-24	223.4800	223.4800	223.4800	223.4800	+11.096%	1	40	-9.504%
2025-03-19	201.1600	201.1600	201.1600	201.1600	-6.806%	1	40	+0.537%
2025-03-11	215.8500	215.8500	215.8500	215.8500	+5.154%	1	40	-6.305%
2025-03-10	205.2700	205.2700	205.2700	205.2700	-6.124%	1	41	-1.476%
2025-03-07	218.6600	218.6600	218.6600	218.6600	-14.951%	2	40	-7.509%
2025-02-25	255.1200	257.1000	255.1200	257.1000	-9.290%	2	40	-21.338%
2025-02-21	283.4300	283.4300	283.4300	283.4300	-11.067%	6	40	-28.646%
2025-02-12	318.7000	318.7000	318.7000	318.7000	+4.256%	1	40	-36.542%
2025-02-06	305.6900	305.6900	305.6900	305.6900	+1.524%	1	41	-33.841%
2025-02-04	301.1000	301.1000	301.1000	301.1000	+2.068%	1	42	-32.833%
2025-01-31	295.0000	295.0000	295.0000	295.0000	+9.816%	6	43	-31.444%
2025-01-29	268.6300	268.6300	268.6300	268.6300	-3.405%	1	44	-24.714%
2025-01-28	272.1500	280.9000	272.1500	278.1000	+12.957%	14	43	-27.278%
2025-01-24	246.2000	246.2000	246.2000	246.2000	+9.471%	2	36	-17.855%
2025-01-21	221.4500	224.9000	221.4500	224.9000	+0.098%	2	35	-10.076%
2025-01-16	222.4700	224.6800	222.4700	224.6800	+2.220%	2	35	-9.988%
2025-01-13	220.5500	220.5500	219.8000	219.8000	+5.258%	5	33	-7.989%
2024-12-27	208.2000	208.8200	208.2000	208.8200	-13.245%	4	28	-3.151%
2024-12-12	238.2000	240.7000	238.2000	240.7000	+8.727%	5	27	-15.978%
2024-12-05	222.0000	222.0000	221.3800	221.3800	-0.651%	2	28	-8.646%
2024-12-04	222.9500	222.9500	222.8300	222.8300	+1.020%	2	28	-9.240%
2024-12-03	220.5800	220.5800	220.5800	220.5800	+6.663%	1	28	-8.314%
2024-12-02	208.8100	208.8100	206.8000	206.8000	+5.829%	2	29	-2.205%
2024-11-29	195.4100	195.4100	195.4100	195.4100	+1.697%	2	28	+3.495%
2024-11-26	192.1500	192.1500	192.1500	192.1500	+6.833%	2	27	+5.251%
2024-11-22	179.8600	179.8600	179.8600	179.8600	-2.504%	2	25	+12.443%
2024-11-21	174.8600	184.4800	174.8600	184.4800	-2.577%	2	23	+9.627%
2024-11-15	189.3600	189.3600	189.3600	189.3600	-5.955%	2	23	+6.802%
2024-11-12	201.3500	201.3500	201.3500	201.3500	-0.297%	1	23	+0.442%
2024-11-11	201.9500	201.9500	201.9500	201.9500	-1.584%	1	23	+0.144%
2024-11-08	204.0500	205.2000	204.0500	205.2000	+2.090%	12	22	-1.442%
2024-10-16	201.0000	201.0000	201.0000	201.0000	-3.616%	5	20	+0.617%
2024-10-15	208.5400	208.5400	208.5400	208.5400	+2.200%	1	21	-3.021%
2024-10-03	199.0000	204.1500	199.0000	204.0500	+7.023%	7	20	-0.887%
2024-09-26	190.6600	190.6600	190.6600	190.6600	+6.011%	1	15	+6.074%
2024-09-19	179.8500	179.8500	179.8500	179.8500	+3.541%	7	14	+12.449%
2024-09-18	173.7000	173.7000	173.7000	173.7000	0.000%	7	7	+16.431%