Dark

META20270115C930
META Jan 15 2027 930.00 Call (META270115C00930000)
option OPRA

EOD

Sep 17, 2026

8.80-2.222%(-0.20)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	8.8000	9.0000	8.8000	8.8000	-2.222%	6	932	0.000%
2026-09-16	9.8500	9.8500	9.0000	9.0000	+5.882%	10	928	-2.222%
2026-09-14	8.3000	8.5000	7.2000	8.5000	+20.226%	15	923	+3.529%
2026-09-11	9.0000	9.0000	7.0700	7.0700	-5.101%	4	928	+24.470%
2026-09-10	8.8500	9.0000	7.4500	7.4500	-11.310%	56	931	+18.121%
2026-09-09	8.2000	9.6000	7.3300	8.4000	+68.000%	88	948	+4.762%
2026-09-08	4.4500	5.5500	4.4500	5.0000	+9.890%	194	921	+76.000%
2026-09-04	4.5000	4.5500	4.5000	4.5500	+2.247%	4	844	+93.407%
2026-09-03	4.9500	5.0500	4.3300	4.4500	+32.836%	136	844	+97.753%
2026-09-02	3.6600	3.6600	3.3500	3.3500	+17.133%	54	742	+162.687%
2026-09-01	3.1000	3.1500	2.8600	2.8600	-8.039%	57	743	+207.692%
2026-08-27	4.1500	4.1500	3.1100	3.1100	-20.256%	51	778	+182.958%
2026-08-26	3.6500	3.9500	3.6500	3.9000	+31.757%	6	777	+125.641%
2026-08-24	3.1000	3.1000	2.9600	2.9600	+6.475%	6	779	+197.297%
2026-08-20	2.6900	2.7800	2.6900	2.7800	-8.251%	31	777	+216.547%
2026-08-19	2.7000	3.0800	2.7000	3.0300	+6.690%	16	777	+190.429%
2026-08-18	2.8700	3.0000	2.8200	2.8400	-16.471%	91	774	+209.859%
2026-08-17	3.5500	3.6000	3.3500	3.4000	-33.981%	52	702	+158.824%
2026-08-13	4.9000	5.1500	4.5500	5.1500	+8.421%	75	711	+70.874%
2026-08-12	4.6500	4.7500	4.6500	4.7500	-15.929%	2	650	+85.263%
2026-08-11	6.7300	6.7300	5.6500	5.6500	+2.727%	101	648	+55.752%
2026-08-10	5.4800	5.5000	5.4700	5.5000	-3.846%	4	548	+60.000%
2026-08-04	5.7200	5.7200	5.7200	5.7200	-11.318%	1	551	+53.846%
2026-08-03	6.3300	6.7000	6.3300	6.4500	+84.286%	7	551	+36.434%
2026-07-30	2.9800	3.5000	2.9800	3.5000	-56.250%	21	548	+151.429%
2026-07-29	7.2400	8.0000	7.0700	8.0000	+2.696%	41	552	+10.000%
2026-07-28	7.9000	7.9000	7.7900	7.7900	-18.429%	2	560	+12.965%
2026-07-27	9.5500	9.5500	9.5500	9.5500	-1.546%	1	560	-7.853%
2026-07-24	10.1500	10.2500	9.6400	9.7000	-43.768%	10	560	-9.278%
2026-07-21	18.1500	18.1500	16.9000	17.2500	-7.158%	304	560	-48.986%
2026-07-20	18.5800	18.5800	18.5800	18.5800	-12.565%	1	443	-52.637%
2026-07-17	16.9300	21.2500	16.9300	21.2500	-16.339%	6	443	-58.588%
2026-07-16	28.1000	28.1000	25.4000	25.4000	-9.286%	4	445	-65.354%
2026-07-15	27.0000	28.0000	27.0000	28.0000	+16.424%	10	442	-68.571%
2026-07-14	24.0500	24.0500	24.0500	24.0500	+1.691%	5	436	-63.410%
2026-07-13	23.1500	24.1000	22.2000	23.6500	-10.042%	5	436	-62.791%
2026-07-10	23.6900	27.2000	23.6900	26.2900	+148.488%	32	438	-66.527%
2026-07-08	10.5800	10.5800	10.5800	10.5800	-10.339%	6	441	-16.824%
2026-07-07	11.8000	11.8000	11.8000	11.8000	+20.654%	3	435	-25.424%
2026-07-06	9.1000	9.7800	9.0000	9.7800	+20.741%	24	435	-10.020%
2026-07-02	9.3000	9.3000	8.1000	8.1000	-34.940%	21	439	+8.642%
2026-07-01	10.1500	13.3000	10.1500	12.4500	+105.446%	8	439	-29.317%
2026-06-30	6.0500	6.0600	6.0200	6.0600	+3.590%	9	440	+45.215%
2026-06-26	5.9100	5.9800	5.7600	5.8500	+1.739%	52	432	+50.427%
2026-06-25	5.5000	5.7500	5.5000	5.7500	-24.242%	6	428	+53.043%
2026-06-23	7.5900	7.5900	7.5900	7.5900	-6.757%	1	422	+15.942%
2026-06-18	8.4200	8.4200	8.0200	8.1400	-21.731%	42	383	+8.108%
2026-06-16	9.9800	10.4000	9.9800	10.4000	-1.887%	2	383	-15.385%
2026-06-15	10.4000	10.6000	10.4000	10.6000	+33.333%	32	385	-16.981%
2026-06-12	8.1500	8.1500	7.9500	7.9500	+10.879%	36	394	+10.692%
2026-06-11	7.1000	7.1700	7.1000	7.1700	-9.470%	16	360	+22.734%
2026-06-10	8.1000	8.1000	7.9200	7.9200	-18.769%	11	354	+11.111%
2026-06-08	9.7500	9.7500	9.7500	9.7500	-7.583%	4	349	-9.744%
2026-06-05	10.5500	10.5500	10.5500	10.5500	-38.268%	3	350	-16.588%
2026-06-04	17.0900	17.0900	17.0900	17.0900	+15.943%	1	350	-48.508%
2026-06-03	14.9000	14.9000	13.4000	14.7400	+12.950%	27	351	-40.299%
2026-06-02	13.0500	13.0500	13.0500	13.0500	-4.396%	1	354	-32.567%
2026-06-01	13.5500	13.6500	13.5500	13.6500	-1.444%	2	355	-35.531%
2026-05-29	13.8500	13.8500	13.8500	13.8500	-1.423%	2	355	-36.462%
2026-05-28	14.0000	14.0500	14.0000	14.0500	-8.170%	8	353	-37.367%
2026-05-27	10.7200	15.3000	10.7200	15.3000	+48.544%	4	353	-42.484%
2026-05-26	10.0000	10.3000	10.0000	10.3000	+6.515%	2	355	-14.563%
2026-05-21	9.8000	9.8000	9.6700	9.6700	-7.817%	2	355	-8.997%
2026-05-18	10.4900	10.4900	10.4900	10.4900	-8.384%	1	355	-16.111%
2026-05-15	11.4500	11.4500	11.4500	11.4500	0.000%	1	355	-23.144%
2026-05-13	11.3000	11.4500	11.3000	11.4500	+25.137%	3	354	-23.144%
2026-05-12	9.1500	9.1500	9.1500	9.1500	-11.337%	1	361	-3.825%
2026-05-08	11.0000	11.0000	9.9900	10.3200	-8.673%	25	361	-14.729%
2026-05-07	12.3000	12.3000	11.3000	11.3000	+19.198%	11	368	-22.124%
2026-05-05	9.2800	9.4800	9.2800	9.4800	-10.986%	4	379	-7.173%
2026-05-04	11.2000	11.2000	10.6000	10.6500	-8.348%	20	378	-17.371%
2026-05-01	11.6200	11.6200	11.6200	11.6200	+3.750%	1	385	-24.269%
2026-04-30	11.2800	11.5000	10.7000	11.2000	-51.368%	324	385	-21.429%
2026-04-29	22.4200	23.2500	22.4200	23.0300	+0.349%	19	608	-61.789%
2026-04-28	22.6300	22.9500	22.6300	22.9500	-8.383%	2	615	-61.656%
2026-04-27	23.5500	25.0500	23.5500	25.0500	+4.724%	26	616	-64.870%
2026-04-24	20.7000	23.9200	20.7000	23.9200	+12.565%	48	592	-63.211%
2026-04-23	21.2500	21.2500	21.2500	21.2500	-9.536%	1	562	-58.588%
2026-04-22	23.4900	23.4900	23.4900	23.4900	+5.668%	1	562	-62.537%
2026-04-21	22.6000	22.6000	22.2300	22.2300	-3.557%	27	536	-60.414%
2026-04-20	23.0500	23.0500	23.0500	23.0500	-8.057%	2	536	-61.822%
2026-04-17	24.6700	25.0700	24.6700	25.0700	+7.782%	6	536	-64.898%
2026-04-16	23.2600	23.2600	23.2600	23.2600	-0.385%	1	540	-62.167%
2026-04-15	23.0000	24.2000	23.0000	23.3500	+11.722%	19	540	-62.313%
2026-04-14	17.1500	21.0000	16.9400	20.9000	+41.695%	159	535	-57.895%
2026-04-13	14.7500	14.7500	14.7500	14.7500	-8.100%	1	397	-40.339%
2026-04-10	16.0500	16.0500	16.0500	16.0500	-5.865%	2	397	-45.171%
2026-04-09	15.7500	17.0500	15.6300	17.0500	+12.541%	90	397	-48.387%
2026-04-08	12.2000	15.8800	12.2000	15.1500	+92.994%	14	329	-41.914%
2026-04-07	7.8500	7.8500	7.8500	7.8500	-8.721%	1	331	+12.102%
2026-04-06	8.6000	8.6000	8.6000	8.6000	+1.415%	1	331	+2.326%
2026-04-02	8.6400	8.6400	8.4600	8.4800	+9.845%	24	334	+3.774%
2026-03-31	7.7000	7.7200	7.7000	7.7200	+23.520%	4	334	+13.990%
2026-03-30	6.0500	6.2500	6.0500	6.2500	+7.573%	2	335	+40.800%
2026-03-27	6.2800	6.2800	5.8000	5.8100	-23.553%	5	336	+51.463%
2026-03-26	7.6000	7.6000	7.6000	7.6000	-30.275%	1	336	+15.789%
2026-03-25	10.9000	10.9000	10.9000	10.9000	-7.627%	9	336	-19.266%
2026-03-23	11.9000	11.9000	11.8000	11.8000	+8.257%	13	330	-25.424%
2026-03-20	11.6600	11.6600	10.9000	10.9000	-8.787%	2	330	-19.266%
2026-03-19	12.1000	12.1100	11.6500	11.9500	-14.337%	34	329	-26.360%
2026-03-13	15.4000	15.4000	13.9500	13.9500	-20.963%	9	332	-36.918%
2026-03-12	17.8000	18.0500	17.6500	17.6500	-8.169%	6	338	-50.142%
2026-03-10	20.2300	20.2300	19.2200	19.2200	-0.672%	13	332	-54.214%
2026-03-06	19.6000	19.6000	19.2500	19.3500	-18.251%	6	344	-54.522%
2026-03-04	23.4100	23.6700	23.4100	23.6700	+9.129%	3	339	-62.822%
2026-03-03	21.4500	21.7500	21.4000	21.6900	+0.417%	12	338	-59.428%
2026-03-02	21.7000	21.7000	21.5500	21.6000	-3.571%	40	341	-59.259%
2026-02-26	22.9500	22.9500	22.4000	22.4000	+4.918%	2	337	-60.714%
2026-02-25	20.6000	21.3500	20.6000	21.3500	+1.667%	8	338	-58.782%
2026-02-23	21.4500	21.4500	21.0000	21.0000	+6.329%	6	338	-58.095%
2026-02-17	21.4200	21.4200	19.7500	19.7500	-15.418%	12	343	-55.443%
2026-02-13	23.3500	23.3500	23.3500	23.3500	-6.972%	1	342	-62.313%
2026-02-12	25.1000	25.1000	24.2100	25.1000	-8.893%	18	342	-64.940%
2026-02-10	27.9000	27.9000	27.5000	27.5500	-11.557%	10	332	-68.058%
2026-02-09	31.1500	31.1500	31.1500	31.1500	+27.664%	3	332	-71.750%
2026-02-06	24.6000	24.6000	24.4000	24.4000	-18.802%	24	332	-63.934%
2026-02-05	30.3500	30.3500	30.0500	30.0500	+5.513%	4	332	-70.715%
2026-02-04	28.1300	28.4800	28.1300	28.4800	-10.158%	2	332	-69.101%
2026-02-03	37.7100	37.7100	31.7000	31.7000	-16.994%	21	333	-72.240%
2026-02-02	36.5500	38.1900	35.7500	38.1900	-5.470%	8	322	-76.957%
2026-01-30	40.1000	40.6500	39.9200	40.4000	-12.174%	8	323	-78.218%
2026-01-29	48.1500	48.1500	40.6200	46.0000	+29.213%	9	324	-80.870%
2026-01-27	35.6000	35.6000	35.6000	35.6000	-0.280%	1	325	-75.281%
2026-01-26	35.7000	35.7000	35.7000	35.7000	+15.050%	1	324	-75.350%
2026-01-23	31.0300	31.0300	31.0300	31.0300	+11.699%	10	325	-71.640%
2026-01-22	27.7800	27.7800	27.7800	27.7800	+54.333%	1	320	-68.323%
2026-01-20	18.0000	18.0000	18.0000	18.0000	-8.861%	2	320	-51.111%
2026-01-15	19.7500	19.7500	19.7500	19.7500	-6.176%	1	320	-55.443%
2026-01-14	20.8500	21.0500	20.8500	21.0500	-4.923%	2	320	-58.195%
2026-01-13	22.1400	22.1400	22.1400	22.1400	-13.684%	1	320	-60.253%
2026-01-12	25.6500	25.6500	25.6500	25.6500	-1.346%	3	319	-65.692%
2026-01-08	25.4500	26.0000	25.4500	26.0000	-6.542%	4	316	-66.154%
2026-01-07	27.8200	27.8200	27.8200	27.8200	-3.369%	1	315	-68.368%
2026-01-06	28.1500	28.7900	28.1500	28.7900	+3.561%	4	315	-69.434%
2026-01-02	30.3500	30.3500	27.8000	27.8000	-12.441%	11	312	-68.345%
2025-12-30	31.9000	31.9000	31.7500	31.7500	+5.063%	3	312	-72.283%
2025-12-29	30.2200	30.2200	30.2200	30.2200	-8.839%	1	312	-70.880%
2025-12-24	32.7500	33.1500	32.7500	33.1500	-0.897%	8	315	-73.454%
2025-12-23	32.9300	33.4500	32.9300	33.4500	+0.753%	4	315	-73.692%
2025-12-22	33.2000	33.2000	33.2000	33.2000	-4.980%	1	315	-73.494%
2025-12-18	36.1300	36.1300	34.9400	34.9400	-0.200%	34	314	-74.814%
2025-12-17	32.9500	35.0100	32.9500	35.0100	-3.287%	11	308	-74.864%
2025-12-09	36.8600	36.8600	36.2000	36.2000	-10.837%	17	308	-75.691%
2025-12-08	40.6000	40.6000	40.6000	40.6000	+1.500%	5	321	-78.325%
2025-12-05	40.0000	40.0000	40.0000	40.0000	+0.883%	4	321	-78.000%
2025-12-04	39.0500	39.6500	39.0500	39.6500	+13.124%	6	321	-77.806%
2025-12-02	34.9000	35.0500	34.9000	35.0500	+7.846%	22	322	-74.893%
2025-11-25	30.1500	32.5000	30.1500	32.5000	+21.043%	2	320	-72.923%
2025-11-24	24.0000	26.8500	24.0000	26.8500	+8.048%	14	320	-67.225%
2025-11-19	25.7000	25.7000	24.6000	24.8500	-17.851%	5	322	-64.588%
2025-11-14	29.3500	30.5000	29.3500	30.2500	+0.432%	3	318	-70.909%
2025-11-13	30.1200	30.1200	30.1200	30.1200	-3.801%	1	317	-70.784%
2025-11-12	31.3100	31.3100	31.3100	31.3100	-8.182%	1	317	-71.894%
2025-11-11	34.1000	34.1000	34.1000	34.1000	-5.801%	1	317	-74.194%
2025-11-10	35.9700	36.4200	35.6500	36.2000	+14.196%	14	317	-75.691%
2025-11-07	30.0000	31.7000	30.0000	31.7000	-7.526%	3	313	-72.240%
2025-11-06	36.0000	36.0000	34.2800	34.2800	-11.513%	4	311	-74.329%
2025-11-05	38.7400	38.7400	38.7400	38.7400	-8.308%	3	312	-77.284%
2025-11-03	43.7500	44.6500	42.2500	42.2500	-3.406%	6	309	-79.172%
2025-10-31	43.0000	43.9500	42.6700	43.7400	-8.051%	14	309	-79.881%
2025-10-30	44.0000	47.5700	42.8000	47.5700	-29.838%	46	299	-81.501%
2025-10-29	68.0000	68.0000	67.8000	67.8000	+2.961%	2	284	-87.021%
2025-10-28	66.0000	66.0000	65.8500	65.8500	-0.977%	2	282	-86.636%
2025-10-27	66.6000	66.6000	66.5000	66.5000	+8.802%	2	278	-86.767%
2025-10-20	61.1200	61.1200	61.1200	61.1200	+6.481%	1	278	-85.602%
2025-10-17	57.2500	57.4000	57.2500	57.4000	+1.683%	2	278	-84.669%
2025-10-14	56.4500	56.4500	56.4500	56.4500	+2.469%	1	278	-84.411%
2025-10-03	55.9800	55.9800	55.0900	55.0900	-6.706%	2	277	-84.026%
2025-10-02	59.0500	59.0500	59.0500	59.0500	+6.110%	1	277	-85.097%
2025-10-01	55.5000	55.6500	55.5000	55.6500	-15.038%	2	277	-84.187%
2025-09-29	65.5000	65.5000	65.5000	65.5000	-7.551%	1	278	-86.565%
2025-09-25	70.8500	70.8500	70.8500	70.8500	-0.071%	1	277	-87.579%
2025-09-24	71.0500	71.0500	70.6500	70.9000	+0.071%	22	276	-87.588%
2025-09-23	74.7000	74.7000	70.8500	70.8500	-7.386%	7	255	-87.579%
2025-09-22	76.5000	76.5000	76.5000	76.5000	-1.086%	1	253	-88.497%
2025-09-16	78.2400	78.2400	77.3400	77.3400	+12.413%	6	252	-88.622%
2025-09-08	68.8000	68.8000	68.8000	68.8000	+7.165%	1	252	-87.209%
2025-09-05	64.2000	64.2000	64.2000	64.2000	+11.847%	1	251	-86.293%
2025-09-02	57.4000	57.4000	57.4000	57.4000	-5.124%	1	250	-84.669%
2025-08-29	61.9000	61.9000	60.5000	60.5000	-7.549%	3	250	-85.455%
2025-08-21	65.5000	65.5000	65.4400	65.4400	-24.434%	2	250	-86.553%
2025-08-15	91.0000	91.0000	86.6000	86.6000	+1.882%	4	248	-89.838%
2025-08-14	85.0000	85.0000	85.0000	85.0000	-0.585%	1	248	-89.647%
2025-08-13	85.5000	85.5000	85.5000	85.5000	-2.841%	2	247	-89.708%
2025-08-12	88.5000	88.5000	88.0000	88.0000	+7.566%	3	245	-90.000%
2025-08-06	81.8100	81.8100	81.8100	81.8100	+31.591%	10	246	-89.243%
2025-07-15	62.4900	62.4900	62.1700	62.1700	-7.760%	6	246	-85.845%
2025-07-08	67.4000	67.4000	67.4000	67.4000	-7.252%	7	246	-86.944%
2025-06-26	72.6700	72.6700	72.6700	72.6700	+9.939%	1	239	-87.890%
2025-06-24	66.1000	66.1000	66.1000	66.1000	-1.681%	2	239	-86.687%
2025-06-17	67.2300	67.2300	67.2300	67.2300	-1.854%	2	239	-86.911%
2025-06-09	68.5000	68.5000	68.5000	68.5000	+0.632%	1	239	-87.153%
2025-06-06	68.0700	68.0700	68.0700	68.0700	+81.037%	40	239	-87.072%
2025-05-08	37.6000	37.6000	37.6000	37.6000	+26.599%	1	239	-76.596%
2025-05-01	30.5100	30.5100	29.7000	29.7000	+20.585%	2	239	-70.370%
2025-04-30	24.6300	24.6300	24.6300	24.6300	+29.291%	1	239	-64.271%
2025-04-23	20.3000	20.3000	19.0500	19.0500	+26.159%	340	240	-53.806%
2025-04-21	15.1000	15.1000	15.1000	15.1000	-21.436%	1	354	-41.722%
2025-04-15	19.1900	20.1200	19.1400	19.2200	-35.503%	100	354	-54.214%
2025-04-03	29.0000	29.8000	29.0000	29.8000	-10.725%	2	327	-70.470%
2025-03-31	33.1500	33.3800	33.1500	33.3800	-16.758%	2	326	-73.637%
2025-03-28	40.1500	40.1500	40.1000	40.1000	-11.868%	6	326	-78.055%
2025-03-27	45.5000	45.5000	45.5000	45.5000	+13.750%	2	323	-80.659%
2025-03-21	40.0000	40.0000	40.0000	40.0000	-28.187%	2	321	-78.000%
2025-03-06	55.7000	55.7000	55.7000	55.7000	-20.993%	1	320	-84.201%
2025-03-03	70.5000	70.5000	70.5000	70.5000	-19.566%	5	319	-87.518%
2025-02-18	90.6100	90.6100	87.6500	87.6500	-7.396%	27	321	-89.960%
2025-02-12	94.4500	94.6500	94.3500	94.6500	+5.120%	4	306	-90.703%
2025-02-10	89.7000	90.4000	89.7000	90.0400	-1.412%	300	305	-90.227%
2025-02-07	91.3300	91.3300	91.3300	91.3300	+7.069%	2	5	-90.365%
2025-02-06	85.3000	85.3000	85.3000	85.3000	+8.524%	2	4	-89.683%
2025-01-28	78.6000	78.6000	78.6000	78.6000	+26.367%	1	4	-88.804%
2025-01-24	62.2000	62.2000	62.2000	62.2000	+14.549%	4	4	-85.852%
2025-01-13	54.3000	54.3000	54.3000	54.3000	-14.218%	1	3	-83.794%
2025-01-10	63.3000	63.3000	63.3000	63.3000	+59.045%	2	2	-86.098%
2024-11-27	39.8000	39.8000	39.8000	39.8000	-2.091%	1	1	-77.889%
2024-11-06	40.6500	40.6500	40.6500	40.6500	-3.444%	1	1	-78.352%
2024-11-05	42.1000	42.1000	42.1000	42.1000	0.000%	1	1	-79.097%