Dark

META20270115C490
META Jan 15 2027 490.00 Call (META270115C00490000)
option OPRA

EOD

Sep 14, 2026

186.60+5.038%(+8.95)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	186.6000	186.6000	186.6000	186.6000	+5.038%	2	352	0.000%
2026-09-09	169.3300	179.9300	169.3300	177.6500	+26.127%	6	354	+5.038%
2026-09-03	146.0000	147.5000	140.8500	140.8500	+14.540%	8	358	+32.481%
2026-09-02	121.1400	122.9700	121.1400	122.9700	+7.201%	3	362	+51.744%
2026-09-01	105.0000	114.7200	105.0000	114.7100	+4.758%	40	365	+62.671%
2026-08-27	116.9100	116.9100	109.5000	109.5000	-7.929%	3	361	+70.411%
2026-08-26	111.8900	119.5600	111.8900	118.9300	+12.890%	20	360	+56.899%
2026-08-25	104.5000	105.3500	104.5000	105.3500	+5.667%	6	358	+77.124%
2026-08-24	97.4000	99.7000	97.4000	99.7000	+7.032%	20	361	+87.161%
2026-08-21	93.3500	93.8000	93.1500	93.1500	+6.214%	3	362	+100.322%
2026-08-20	89.1500	89.1500	87.7000	87.7000	-6.950%	33	364	+112.771%
2026-08-19	85.0000	94.2500	85.0000	94.2500	+2.446%	3	357	+97.984%
2026-08-18	96.4500	96.4500	92.0000	92.0000	-20.690%	2	356	+102.826%
2026-08-17	116.0000	116.0000	116.0000	116.0000	-0.215%	1	354	+60.862%
2026-08-12	124.7500	124.8500	116.2500	116.2500	-16.577%	28	353	+60.516%
2026-08-11	136.9300	139.3500	136.9300	139.3500	+4.539%	4	353	+33.907%
2026-08-10	133.4000	133.4000	133.3000	133.3000	-1.025%	10	354	+39.985%
2026-08-07	134.6800	134.6800	134.6800	134.6800	+4.427%	4	354	+38.551%
2026-08-06	128.9700	128.9700	128.9700	128.9700	+3.799%	2	354	+44.685%
2026-08-05	124.2500	124.2500	124.2500	124.2500	-5.073%	3	354	+50.181%
2026-08-04	123.0700	130.8900	123.0500	130.8900	+2.258%	18	354	+42.562%
2026-08-03	123.8000	128.0000	123.8000	128.0000	+29.555%	5	354	+45.781%
2026-07-31	96.0000	98.9000	96.0000	98.8000	+14.897%	12	358	+88.866%
2026-07-30	82.0000	89.9500	82.0000	85.9900	-36.356%	45	360	+117.002%
2026-07-29	131.4400	135.1100	131.4400	135.1100	-7.326%	3	320	+38.110%
2026-07-24	145.7900	145.7900	145.7900	145.7900	-13.734%	1	319	+27.992%
2026-07-22	169.0000	169.0000	169.0000	169.0000	-9.062%	1	318	+10.414%
2026-07-20	185.8400	185.8400	185.8400	185.8400	+6.977%	1	317	+0.409%
2026-07-17	176.0000	176.0000	173.7200	173.7200	-12.174%	2	316	+7.414%
2026-07-14	193.2500	197.8000	193.2500	197.8000	+0.091%	2	315	-5.662%
2026-07-13	197.6200	197.6200	197.6200	197.6200	-4.096%	1	315	-5.576%
2026-07-10	202.4900	214.1000	202.4900	206.0600	+21.283%	8	315	-9.444%
2026-07-09	126.6000	169.9000	126.6000	169.9000	+17.741%	12	321	+9.829%
2026-07-08	145.7500	145.7500	144.3000	144.3000	-8.671%	4	325	+29.314%
2026-07-07	147.0000	158.0000	147.0000	158.0000	+19.380%	3	321	+18.101%
2026-07-02	137.4000	137.4000	132.3500	132.3500	-17.795%	3	321	+40.990%
2026-07-01	157.6700	161.0000	157.6700	161.0000	+50.989%	3	321	+15.901%
2026-06-30	106.6300	106.6300	106.6300	106.6300	-13.973%	8	322	+74.998%
2026-06-18	123.9500	123.9500	123.9500	123.9500	-3.202%	1	322	+50.545%
2026-06-17	127.9500	128.0500	127.9000	128.0500	+13.772%	12	322	+45.724%
2026-06-11	112.5500	112.5500	112.5500	112.5500	-19.463%	1	322	+65.793%
2026-06-05	131.3300	139.7500	131.3300	139.7500	-21.268%	3	321	+33.524%
2026-06-04	176.1000	177.5000	176.1000	177.5000	+5.907%	2	318	+5.127%
2026-05-29	167.6000	167.6000	167.6000	167.6000	+12.612%	2	320	+11.337%
2026-05-20	148.8900	148.8900	148.8300	148.8300	-8.749%	185	322	+25.378%
2026-05-14	163.1000	163.1000	163.1000	163.1000	+1.147%	1	324	+14.408%
2026-05-13	145.6700	161.2500	145.6700	161.2500	+9.278%	4	325	+15.721%
2026-05-11	147.5600	147.5600	147.5600	147.5600	-2.116%	1	325	+26.457%
2026-05-05	152.8100	152.8100	150.7500	150.7500	-0.534%	2	325	+23.781%
2026-04-30	152.2800	152.2800	151.0000	151.5600	-29.171%	3	324	+23.120%
2026-04-28	213.9800	213.9800	213.9800	213.9800	-0.428%	1	322	-12.796%
2026-04-24	214.9000	214.9000	214.9000	214.9000	-0.716%	1	323	-13.169%
2026-04-22	214.9100	216.4500	214.9100	216.4500	+0.464%	6	324	-13.791%
2026-04-20	215.4500	215.4500	215.4500	215.4500	-4.057%	1	329	-13.391%
2026-04-17	224.5600	224.5600	224.5600	224.5600	+8.488%	65	328	-16.904%
2026-04-14	206.3000	208.8800	205.8800	206.9900	+17.521%	13	333	-9.851%
2026-04-13	176.3700	176.3700	176.1200	176.1300	-2.112%	99	333	+5.944%
2026-04-10	179.9300	179.9300	179.9300	179.9300	-1.408%	1	432	+3.707%
2026-04-09	182.5000	182.5000	182.5000	182.5000	+3.382%	2	431	+2.247%
2026-04-08	166.0000	176.5300	166.0000	176.5300	+18.972%	8	431	+5.704%
2026-04-01	148.3800	148.3800	148.3800	148.3800	+19.037%	1	433	+25.758%
2026-03-31	124.6500	124.6500	124.6500	124.6500	+15.846%	1	434	+49.699%
2026-03-27	109.5000	109.5000	107.6000	107.6000	-9.344%	3	435	+73.420%
2026-03-26	136.5000	138.1200	118.6900	118.6900	-24.545%	68	434	+57.216%
2026-03-25	155.7600	157.3000	155.7600	157.3000	-3.910%	12	456	+18.627%
2026-03-23	163.7000	163.7000	163.7000	163.7000	+6.306%	1	465	+13.989%
2026-03-20	158.8500	158.8500	153.9900	153.9900	-5.499%	5	466	+21.177%
2026-03-19	164.6000	164.6000	162.9500	162.9500	-5.399%	3	465	+14.514%
2026-03-18	171.4000	174.7000	171.4000	172.2500	-3.685%	5	465	+8.331%
2026-03-17	178.8400	178.8400	178.8400	178.8400	+5.324%	5	465	+4.339%
2026-03-13	175.3300	180.3000	169.2000	169.8000	-17.130%	18	465	+9.894%
2026-03-10	204.9000	204.9000	204.9000	204.9000	+11.238%	1	449	-8.931%
2026-03-09	184.2000	184.2000	184.2000	184.2000	-6.402%	1	449	+1.303%
2026-03-02	196.8000	196.8000	196.8000	196.8000	-1.723%	1	448	-5.183%
2026-02-25	200.3000	200.3000	200.2500	200.2500	+1.732%	6	449	-6.816%
2026-02-19	196.8400	196.8400	196.8400	196.8400	-1.309%	2	449	-5.202%
2026-02-12	199.4500	199.4500	199.4500	199.4500	-1.855%	1	451	-6.443%
2026-02-06	203.2200	203.2200	203.2200	203.2200	-17.316%	10	450	-8.178%
2026-02-03	245.7800	245.7800	245.7800	245.7800	-4.366%	5	460	-24.078%
2026-02-02	257.0000	257.0000	257.0000	257.0000	-0.944%	20	465	-27.393%
2026-01-30	266.8700	266.8700	258.1700	259.4500	-6.706%	6	445	-28.079%
2026-01-29	271.3600	278.7500	262.0000	278.1000	+26.842%	11	445	-32.902%
2026-01-28	219.2500	219.2500	219.2500	219.2500	-1.385%	1	450	-14.892%
2026-01-27	222.3300	222.3300	222.3300	222.3300	-0.883%	1	449	-16.071%
2026-01-26	217.6500	224.3100	217.6500	224.3100	+5.414%	4	448	-16.812%
2026-01-23	212.7900	212.7900	212.7900	212.7900	+6.199%	1	451	-12.308%
2026-01-22	191.8500	200.3700	191.8500	200.3700	+15.848%	3	452	-6.872%
2026-01-21	162.0000	172.9600	162.0000	172.9600	+4.837%	22	455	+7.886%
2026-01-20	168.2000	168.6500	164.9800	164.9800	-8.795%	4	439	+13.105%
2026-01-16	181.2500	181.3000	178.5000	180.8900	+1.910%	349	103	+3.157%
2026-01-15	174.8500	177.5000	174.5000	177.5000	+1.719%	4	103	+5.127%
2026-01-14	177.6000	178.1000	174.5000	174.5000	-4.645%	9	103	+6.934%
2026-01-13	192.7900	192.7900	182.9100	183.0000	-8.261%	4	105	+1.967%
2026-01-12	200.4100	202.0300	199.2200	199.4800	-2.254%	27	102	-6.457%
2026-01-09	204.0800	204.0800	204.0800	204.0800	+0.990%	1	89	-8.565%
2026-01-07	200.7700	206.6400	200.7700	202.0800	-1.583%	3	90	-7.660%
2026-01-06	205.3300	205.3300	205.3300	205.3300	-2.848%	1	89	-9.122%
2026-01-05	211.0500	211.3500	211.0500	211.3500	-4.019%	3	89	-11.710%
2025-12-30	220.2000	220.2000	220.2000	220.2000	+1.218%	1	89	-15.259%
2025-12-18	217.5500	217.5500	217.5500	217.5500	+0.848%	1	89	-14.227%
2025-12-17	215.7200	215.7200	215.7200	215.7200	+2.509%	1	90	-13.499%
2025-12-16	210.4400	210.4400	210.4400	210.4400	+0.984%	1	89	-11.329%
2025-12-15	208.3900	208.3900	208.3900	208.3900	+0.429%	2	89	-10.456%
2025-12-12	207.5000	207.5000	207.5000	207.5000	-1.143%	1	89	-10.072%
2025-12-11	207.4800	209.9000	207.4800	209.9000	-1.801%	9	88	-11.101%
2025-12-09	214.0000	214.5000	213.0000	213.7500	-4.631%	6	89	-12.702%
2025-12-08	228.7500	228.7500	224.1300	224.1300	+0.507%	11	89	-16.745%
2025-12-05	223.0000	223.0000	223.0000	223.0000	+0.121%	1	88	-16.323%
2025-12-04	222.7300	222.7300	222.7300	222.7300	+9.450%	1	87	-16.221%
2025-12-01	206.2800	206.2800	203.5000	203.5000	+1.643%	3	87	-8.305%
2025-11-26	200.2100	200.2100	200.2100	200.2100	+2.567%	1	89	-6.798%
2025-11-25	190.2500	195.2000	190.2500	195.2000	+6.842%	4	89	-4.406%
2025-11-24	178.0000	182.7000	178.0000	182.7000	+11.436%	2	87	+2.135%
2025-11-21	159.1000	163.9500	159.1000	163.9500	-9.013%	21	85	+13.815%
2025-11-14	181.7800	181.7800	180.1900	180.1900	-0.508%	5	66	+3.557%
2025-11-13	181.1100	181.1100	181.1100	181.1100	-9.241%	1	61	+3.031%
2025-11-10	197.6000	199.5500	197.6000	199.5500	+12.549%	2	62	-6.490%
2025-11-07	185.7300	185.7300	176.0000	177.3000	-9.748%	4	62	+5.245%
2025-11-06	196.4500	196.4500	196.4500	196.4500	-8.903%	1	61	-5.014%
2025-10-31	220.5000	220.5000	214.5000	215.6500	-9.436%	4	60	-13.471%
2025-10-30	227.5500	238.1200	227.5500	238.1200	-16.584%	3	57	-21.636%
2025-10-24	285.4600	285.4600	285.4600	285.4600	+0.267%	1	54	-34.632%
2025-10-22	284.7000	284.7000	284.7000	284.7000	+0.070%	1	55	-34.457%
2025-10-21	284.5000	284.5000	284.5000	284.5000	+5.987%	4	56	-34.411%
2025-10-16	268.4300	268.4300	268.4300	268.4300	+0.209%	1	60	-30.485%
2025-10-10	267.8700	267.8700	267.8700	267.8700	-4.656%	1	59	-30.339%
2025-10-02	280.9500	280.9500	280.9500	280.9500	-9.502%	1	58	-33.582%
2025-09-24	311.2500	311.2500	310.4500	310.4500	+3.105%	2	57	-39.894%
2025-08-20	290.0000	301.1000	290.0000	301.1000	-10.785%	2	57	-38.027%
2025-08-12	337.5000	337.5000	337.5000	337.5000	+3.369%	1	57	-44.711%
2025-08-04	326.5000	326.5000	326.5000	326.5000	-0.348%	1	56	-42.848%
2025-07-31	327.6400	327.6400	327.6400	327.6400	+18.710%	4	55	-43.047%
2025-07-28	276.0000	276.0000	276.0000	276.0000	+2.268%	1	59	-32.391%
2025-07-16	269.8800	269.8800	269.8800	269.8800	-4.585%	1	58	-30.858%
2025-07-11	282.8500	282.8500	282.8500	282.8500	-2.128%	1	58	-34.029%
2025-06-26	289.0000	289.0000	289.0000	289.0000	+7.503%	1	57	-35.433%
2025-06-23	268.8300	268.8300	268.8300	268.8300	-1.263%	1	58	-30.588%
2025-06-17	271.2300	272.2700	271.2300	272.2700	+4.047%	4	58	-31.465%
2025-06-12	259.5000	261.6800	259.5000	261.6800	-4.059%	10	54	-28.692%
2025-06-10	272.7500	272.7500	272.7500	272.7500	+24.005%	1	64	-31.586%
2025-05-12	216.5500	220.0500	216.5500	219.9500	+15.763%	9	64	-15.163%
2025-05-02	173.5200	190.0000	173.5200	190.0000	+10.845%	6	65	-1.789%
2025-05-01	170.5000	171.4100	170.5000	171.4100	+19.558%	8	66	+8.862%
2025-04-30	143.3700	143.3700	143.3700	143.3700	-0.713%	1	64	+30.153%
2025-04-28	144.4000	144.4000	144.4000	144.4000	-2.432%	1	65	+29.224%
2025-04-25	145.4100	148.0000	145.4100	148.0000	+11.530%	4	66	+26.081%
2025-04-24	132.5500	132.7000	132.5500	132.7000	+12.936%	2	67	+40.618%
2025-04-22	110.0000	117.5000	110.0000	117.5000	+7.699%	3	67	+58.809%
2025-04-21	109.6700	109.6700	108.7200	109.1000	-11.481%	35	67	+71.036%
2025-04-17	123.2500	123.2500	123.2500	123.2500	+2.299%	1	39	+51.400%
2025-04-16	120.4800	120.4800	120.4800	120.4800	-9.685%	2	39	+54.880%
2025-04-15	141.0900	141.0900	133.4000	133.4000	-12.611%	3	39	+39.880%
2025-04-11	152.9600	152.9600	150.1500	152.6500	-2.616%	10	36	+22.240%
2025-04-10	158.1500	158.1500	156.7500	156.7500	+17.548%	2	32	+19.043%
2025-04-09	133.6500	133.6500	133.3500	133.3500	+0.817%	3	34	+39.933%
2025-04-08	139.0000	139.0000	132.2700	132.2700	-3.558%	5	31	+41.075%
2025-04-07	141.6400	141.6400	137.1500	137.1500	+6.483%	5	30	+36.055%
2025-04-04	128.9000	128.9000	128.8000	128.8000	-12.855%	4	29	+44.876%
2025-04-03	151.4000	152.7300	147.3000	147.8000	-21.152%	12	28	+26.252%
2025-04-02	187.4500	187.4500	187.4500	187.4500	+0.016%	1	23	-0.453%
2025-04-01	187.4200	187.4200	187.4200	187.4200	+6.743%	2	23	-0.438%
2025-03-31	175.5800	175.5800	175.5800	175.5800	-19.551%	1	21	+6.276%
2025-03-25	218.2500	218.2500	218.2500	218.2500	+1.696%	13	21	-14.502%
2025-03-12	214.6100	214.6100	214.6100	214.6100	-8.478%	10	33	-13.052%
2025-03-06	234.4900	234.4900	234.4900	234.4900	-5.448%	2	28	-20.423%
2025-02-28	248.0000	248.0000	248.0000	248.0000	+6.474%	2	28	-24.758%
2025-02-25	241.6300	241.6300	232.9200	232.9200	-20.991%	2	28	-19.887%
2025-02-06	294.8000	294.8000	294.8000	294.8000	+2.397%	1	28	-36.703%
2025-02-04	287.9000	287.9000	287.9000	287.9000	+4.191%	3	28	-35.186%
2025-02-03	275.7000	276.3200	275.7000	276.3200	-1.578%	2	28	-32.470%
2025-01-31	280.7500	280.7500	280.7500	280.7500	-0.928%	2	27	-33.535%
2025-01-30	288.5000	288.5000	283.3600	283.3800	+7.872%	4	24	-34.152%
2025-01-29	262.7000	262.7000	262.7000	262.7000	+10.309%	1	24	-28.968%
2025-01-27	244.6000	244.6000	238.1500	238.1500	+7.541%	7	23	-21.646%
2025-01-22	221.4500	221.4500	221.4500	221.4500	+5.247%	2	26	-15.737%
2025-01-17	210.4100	210.4100	210.4100	210.4100	-4.224%	6	22	-11.316%
2025-01-10	219.6900	219.6900	219.6900	219.6900	+4.589%	6	22	-15.062%
2025-01-08	210.0500	210.0500	210.0500	210.0500	-2.416%	2	17	-11.164%
2025-01-07	215.2500	215.2500	215.2500	215.2500	+2.981%	13	17	-13.310%
2024-12-19	207.9500	209.0200	207.9500	209.0200	-5.847%	2	4	-10.726%
2024-12-16	222.0000	222.0000	222.0000	222.0000	+33.237%	1	5	-15.946%
2024-11-15	166.6200	166.6200	166.6200	166.6200	-14.820%	4	5	+11.991%
2024-11-12	195.6100	195.6100	195.6100	195.6100	+2.141%	2	7	-4.606%
2024-11-08	191.5100	191.5100	191.5100	191.5100	-1.044%	2	6	-2.564%
2024-10-29	193.5300	193.5300	193.5300	193.5300	+3.415%	1	6	-3.581%
2024-10-25	187.1400	187.1400	187.1400	187.1400	+3.250%	2	7	-0.289%
2024-10-24	181.2500	181.2500	181.2500	181.2500	-11.300%	1	6	+2.952%
2024-10-14	204.3400	204.3400	204.3400	204.3400	-0.497%	1	5	-8.682%
2024-10-04	205.3600	205.3600	205.3600	205.3600	+9.083%	2	4	-9.135%
2024-10-02	188.2600	188.2600	188.2600	188.2600	+1.757%	1	3	-0.882%
2024-09-25	183.0300	185.0100	183.0300	185.0100	+1.620%	2	2	+0.859%
2024-09-23	182.0600	182.0600	182.0600	182.0600	0.000%	1	1	+2.494%