Dark

META20270115C940
META Jan 15 2027 940.00 Call (META270115C00940000)
option OPRA

EOD

Sep 17, 2026

8.10-2.994%(-0.25)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	8.7500	8.7500	7.9000	8.1000	-2.994%	6	1,010	0.000%
2026-09-16	8.4500	8.4500	8.3500	8.3500	+17.606%	4	1,010	-2.994%
2026-09-14	7.1000	7.1000	7.1000	7.1000	-9.898%	3	1,013	+14.085%
2026-09-09	7.0000	8.0000	7.0000	7.8800	+81.149%	10	1,010	+2.792%
2026-09-08	4.1500	4.3500	4.1500	4.3500	+3.571%	105	1,015	+86.207%
2026-09-04	3.5000	4.2000	3.5000	4.2000	-1.869%	15	909	+92.857%
2026-09-03	4.6000	4.7500	4.0500	4.2800	+38.065%	39	909	+89.252%
2026-09-02	3.5000	3.5000	3.0500	3.1000	+7.639%	106	918	+161.290%
2026-09-01	2.8900	2.9200	2.8800	2.8800	+6.667%	110	823	+181.250%
2026-08-31	2.6500	2.7000	2.6500	2.7000	-4.594%	2	724	+200.000%
2026-08-27	2.9800	2.9800	2.8300	2.8300	-6.601%	6	724	+186.219%
2026-08-24	3.0300	3.0300	3.0300	3.0300	+14.340%	1	723	+167.327%
2026-08-20	2.6500	2.6500	2.6500	2.6500	-16.404%	5	724	+205.660%
2026-08-17	3.1700	3.1700	3.1700	3.1700	-26.279%	9	724	+155.521%
2026-08-14	4.3000	4.3000	4.3000	4.3000	-10.417%	1	715	+88.372%
2026-08-13	4.6000	4.8000	4.6000	4.8000	+10.345%	2	715	+68.750%
2026-08-12	5.2500	5.2500	4.3500	4.3500	-33.077%	4	715	+86.207%
2026-08-11	6.4000	6.5000	6.4000	6.5000	+4.670%	16	718	+24.615%
2026-08-07	6.2100	6.2100	6.2100	6.2100	+3.500%	1	723	+30.435%
2026-08-06	6.0000	6.0000	6.0000	6.0000	+5.263%	350	722	+35.000%
2026-08-03	4.8300	6.2500	4.7000	5.7000	+42.500%	103	722	+42.105%
2026-07-31	3.7000	4.0000	3.7000	4.0000	+19.403%	253	622	+102.500%
2026-07-30	3.5000	3.5000	3.3000	3.3500	-49.548%	44	371	+141.791%
2026-07-29	6.7000	6.8100	6.4600	6.6400	-12.053%	50	374	+21.988%
2026-07-28	7.5500	7.5500	7.5500	7.5500	-7.362%	1	375	+7.285%
2026-07-27	9.4000	9.4000	8.1500	8.1500	-7.910%	4	375	-0.613%
2026-07-24	10.1600	10.1600	8.8500	8.8500	-10.606%	5	377	-8.475%
2026-07-23	9.9000	9.9000	9.9000	9.9000	-39.264%	1	374	-18.182%
2026-07-21	16.9000	17.2300	15.9500	16.3000	-17.259%	166	374	-50.307%
2026-07-17	19.9500	20.5000	19.7000	19.7000	-20.404%	12	276	-58.883%
2026-07-16	26.6500	26.6500	24.7500	24.7500	-7.477%	34	275	-67.273%
2026-07-15	25.3500	28.2000	25.3500	26.7500	+18.889%	23	267	-69.720%
2026-07-14	22.5000	22.5000	22.5000	22.5000	+2.646%	5	261	-64.000%
2026-07-13	21.9500	22.0000	21.1500	21.9200	-14.342%	8	256	-63.047%
2026-07-10	24.0000	26.1000	22.3000	25.5900	+113.250%	35	258	-68.347%
2026-07-09	12.0000	12.0000	12.0000	12.0000	+33.333%	1	260	-32.500%
2026-07-06	9.0000	9.0000	9.0000	9.0000	+11.111%	1	260	-10.000%
2026-07-02	10.2100	10.2100	8.0500	8.1000	-34.677%	23	271	0.000%
2026-07-01	9.6500	12.4000	9.6500	12.4000	+131.776%	4	271	-34.677%
2026-06-25	5.7800	5.7800	5.2300	5.3500	-20.387%	9	272	+51.402%
2026-06-23	6.7000	6.7200	6.7000	6.7200	-1.176%	20	280	+20.536%
2026-06-22	6.8000	6.8000	6.8000	6.8000	-12.821%	1	275	+19.118%
2026-06-18	7.8000	7.8000	7.8000	7.8000	-4.294%	5	274	+3.846%
2026-06-17	8.1500	8.1500	8.1500	8.1500	-19.704%	6	274	-0.613%
2026-06-15	10.1500	10.1500	10.1500	10.1500	+40.582%	2	274	-20.197%
2026-06-12	7.2200	7.2200	7.2200	7.2200	+3.143%	1	274	+12.188%
2026-06-11	7.0000	7.0000	7.0000	7.0000	-12.500%	7	275	+15.714%
2026-06-10	8.0000	8.0000	8.0000	8.0000	-8.884%	1	270	+1.250%
2026-06-09	8.8600	8.8600	8.7500	8.7800	-15.981%	41	270	-7.745%
2026-06-05	13.7800	13.7800	10.4500	10.4500	-33.439%	19	284	-22.488%
2026-06-04	16.2700	16.2700	15.4500	15.7000	+9.790%	6	284	-48.408%
2026-06-03	13.8500	14.3500	13.7000	14.3000	+23.596%	17	280	-43.357%
2026-06-02	12.7800	12.8800	11.5500	11.5700	+14.668%	59	277	-29.991%
2026-05-27	10.0900	10.0900	10.0900	10.0900	+8.495%	1	250	-19.722%
2026-05-22	9.3000	9.3000	9.3000	9.3000	+0.541%	2	249	-12.903%
2026-05-21	8.5000	9.2500	8.5000	9.2500	-1.596%	2	249	-12.432%
2026-05-19	9.4000	9.4000	9.4000	9.4000	-11.321%	1	249	-13.830%
2026-05-13	10.6000	10.6000	10.6000	10.6000	+24.122%	5	249	-23.585%
2026-05-11	9.0000	9.0000	8.5400	8.5400	-1.157%	3	249	-5.152%
2026-05-06	8.6400	8.6400	8.6400	8.6400	-1.031%	15	250	-6.250%
2026-05-05	9.5000	9.5000	8.7300	8.7300	-16.857%	2	250	-7.216%
2026-05-04	10.5000	10.5000	10.5000	10.5000	-4.545%	16	250	-22.857%
2026-04-30	11.0000	11.0000	10.2500	11.0000	-48.837%	28	266	-26.364%
2026-04-29	21.4500	21.5000	21.3500	21.5000	+12.272%	6	261	-62.326%
2026-04-24	19.1500	19.1500	19.1500	19.1500	-2.046%	4	261	-57.702%
2026-04-23	19.9500	19.9500	19.0000	19.5500	-8.645%	5	265	-58.568%
2026-04-21	21.4000	21.4000	21.4000	21.4000	+2.392%	1	269	-62.150%
2026-04-20	20.9000	20.9000	20.9000	20.9000	-11.703%	1	269	-61.244%
2026-04-17	23.6700	23.6700	23.6700	23.6700	+6.622%	5	269	-65.779%
2026-04-15	22.2000	22.2000	22.2000	22.2000	+20.065%	1	269	-63.514%
2026-04-14	16.1000	18.5600	16.1000	18.4900	+33.022%	7	268	-56.193%
2026-04-13	13.9000	13.9000	13.9000	13.9000	-1.068%	1	265	-41.727%
2026-04-10	14.0500	14.0500	14.0500	14.0500	-12.461%	1	267	-42.349%
2026-04-09	14.6800	16.0500	14.6800	16.0500	+12.632%	4	268	-49.533%
2026-04-08	14.2500	14.2500	14.2500	14.2500	+81.529%	1	267	-43.158%
2026-04-06	8.2500	8.2500	7.8500	7.8500	-3.086%	2	268	+3.185%
2026-04-02	8.0500	8.2000	7.9400	8.1000	-6.897%	26	273	0.000%
2026-04-01	8.7000	8.7000	8.7000	8.7000	+13.725%	2	273	-6.897%
2026-03-31	7.2400	7.6500	7.2400	7.6500	+34.921%	17	273	+5.882%
2026-03-27	5.7000	5.7000	5.6700	5.6700	-25.882%	6	273	+42.857%
2026-03-26	8.6700	8.6700	7.6500	7.6500	-24.182%	15	278	+5.882%
2026-03-24	10.0900	10.0900	10.0900	10.0900	-8.022%	2	280	-19.722%
2026-03-23	10.6000	11.1300	10.6000	10.9700	+5.990%	4	282	-26.162%
2026-03-20	10.3500	10.5000	10.3500	10.3500	-6.757%	3	283	-21.739%
2026-03-19	11.2100	11.3300	10.9500	11.1000	-9.756%	33	281	-27.027%
2026-03-18	12.3000	12.3000	12.3000	12.3000	-2.226%	25	273	-34.146%
2026-03-17	12.5600	12.5800	12.5600	12.5800	-24.171%	3	273	-35.612%
2026-03-12	16.5900	16.5900	16.5900	16.5900	-5.792%	3	272	-51.175%
2026-03-11	17.8500	17.8500	17.6100	17.6100	-6.080%	3	272	-54.003%
2026-03-10	18.6700	18.7500	18.6700	18.7500	+18.371%	34	271	-56.800%
2026-03-09	15.8400	15.8400	15.8400	15.8400	-12.967%	3	260	-48.864%
2026-03-06	18.7000	18.7000	18.1500	18.2000	-10.915%	7	266	-55.495%
2026-03-05	20.4300	20.4300	20.4300	20.4300	-8.468%	3	262	-60.352%
2026-03-04	22.3200	22.3200	22.3200	22.3200	+9.038%	3	262	-63.710%
2026-03-03	19.5100	20.5000	19.5100	20.4700	+0.343%	41	259	-60.430%
2026-03-02	20.5000	20.5000	20.4000	20.4000	+5.155%	4	264	-60.294%
2026-02-27	18.3000	19.4000	18.3000	19.4000	-9.388%	2	266	-58.247%
2026-02-26	20.4000	21.4100	20.4000	21.4100	+5.002%	2	266	-62.167%
2026-02-25	20.0000	20.4500	20.0000	20.3900	+7.770%	10	264	-60.275%
2026-02-24	18.9200	18.9200	18.9200	18.9200	-3.469%	1	264	-57.188%
2026-02-23	19.6000	19.6000	19.6000	19.6000	-12.695%	1	265	-58.673%
2026-02-20	22.4500	22.4500	22.4500	22.4500	+8.717%	1	265	-63.920%
2026-02-19	20.6500	20.6500	20.6500	20.6500	+9.724%	1	266	-60.775%
2026-02-17	19.7200	19.7200	18.8200	18.8200	-9.952%	5	266	-56.961%
2026-02-13	21.7200	21.7200	20.9000	20.9000	-6.571%	4	269	-61.244%
2026-02-12	22.8200	22.8200	22.3700	22.3700	-9.762%	3	269	-63.791%
2026-02-11	24.7900	24.7900	24.7900	24.7900	-7.154%	1	270	-67.326%
2026-02-10	26.5500	26.8000	26.3500	26.7000	-6.969%	16	269	-69.663%
2026-02-09	28.7000	28.7000	28.7000	28.7000	+15.539%	1	266	-71.777%
2026-02-06	23.3000	24.8400	23.3000	24.8400	-9.177%	5	266	-67.391%
2026-02-05	25.5200	27.3500	25.5200	27.3500	+3.403%	12	263	-70.384%
2026-02-04	28.2000	28.2000	26.4500	26.4500	-12.126%	3	261	-69.376%
2026-02-03	31.9000	32.4500	30.1000	30.1000	-12.449%	8	260	-73.090%
2026-02-02	34.7500	35.0000	34.3800	34.3800	-9.882%	4	260	-76.440%
2026-01-30	38.1500	38.1500	38.1500	38.1500	-9.704%	3	262	-78.768%
2026-01-29	47.1500	47.1500	38.8000	42.2500	+33.071%	61	263	-80.828%
2026-01-28	31.2500	31.7500	31.0000	31.7500	-6.727%	17	251	-74.488%
2026-01-26	33.9100	34.0400	33.9100	34.0400	+14.037%	2	235	-76.204%
2026-01-23	29.8500	29.8500	29.8500	29.8500	+12.642%	1	235	-72.864%
2026-01-22	25.3000	26.5000	25.3000	26.5000	+44.572%	7	234	-69.434%
2026-01-21	18.3300	18.3300	18.3300	18.3300	-2.500%	10	235	-55.810%
2026-01-15	18.8000	18.8000	18.8000	18.8000	-3.093%	1	235	-56.915%
2026-01-14	20.1500	20.1500	19.4000	19.4000	-9.346%	6	235	-58.247%
2026-01-13	21.2000	21.4000	21.2000	21.4000	-12.115%	8	233	-62.150%
2026-01-12	24.3500	24.3500	24.3500	24.3500	-4.510%	3	226	-66.735%
2026-01-09	25.5000	25.5000	25.5000	25.5000	+5.809%	2	223	-68.235%
2026-01-08	24.5500	24.8500	24.0000	24.1000	-11.070%	7	221	-66.390%
2026-01-07	26.6500	27.1000	26.6500	27.1000	+1.498%	2	216	-70.111%
2026-01-02	26.7000	26.7000	26.7000	26.7000	-11.443%	1	214	-69.663%
2025-12-30	30.7400	30.7400	30.1500	30.1500	-6.366%	7	213	-73.134%
2025-12-22	32.3500	32.3500	32.2000	32.2000	-0.923%	2	210	-74.845%
2025-12-17	32.0000	32.7500	31.8000	32.5000	+5.725%	5	210	-75.077%
2025-12-15	30.6000	30.7400	30.6000	30.7400	+1.856%	11	210	-73.650%
2025-12-12	29.6000	30.4700	29.6000	30.1800	-6.852%	52	209	-73.161%
2025-12-11	32.4000	32.4000	32.4000	32.4000	-8.861%	1	221	-75.000%
2025-12-09	35.5500	35.5500	35.5500	35.5500	-9.056%	1	221	-77.215%
2025-12-08	38.9500	39.1500	38.9500	39.0900	+2.868%	4	221	-79.279%
2025-12-04	37.7700	38.2700	37.7700	38.0000	+14.596%	5	220	-78.684%
2025-12-02	33.2000	33.2400	33.1600	33.1600	+5.070%	50	220	-75.573%
2025-11-25	28.8900	31.5600	28.8900	31.5600	+26.240%	3	220	-74.335%
2025-11-24	23.0500	25.2000	23.0500	25.0000	+12.511%	102	219	-67.600%
2025-11-21	22.4000	22.4000	22.0000	22.2200	-5.847%	14	239	-63.546%
2025-11-20	23.6000	23.6000	23.6000	23.6000	-0.840%	2	247	-65.678%
2025-11-19	25.2500	25.2500	23.6500	23.8000	-13.924%	15	247	-65.966%
2025-11-17	27.6500	27.6500	27.6500	27.6500	-10.373%	1	254	-70.705%
2025-11-13	30.8500	30.8500	30.8500	30.8500	+4.293%	1	255	-73.744%
2025-11-12	32.9000	32.9000	29.5800	29.5800	-10.336%	6	254	-72.617%
2025-11-11	33.4000	33.4000	32.9900	32.9900	+3.094%	2	250	-75.447%
2025-11-07	29.1900	32.0000	29.1900	32.0000	-2.942%	3	249	-74.688%
2025-11-06	35.7500	35.7500	32.7500	32.9700	-11.132%	7	248	-75.432%
2025-11-05	37.1000	37.1000	37.1000	37.1000	+8.163%	25	243	-78.167%
2025-11-04	36.9000	36.9000	34.3000	34.3000	-7.071%	16	218	-76.385%
2025-11-03	42.1500	43.1500	36.9100	36.9100	-7.308%	6	211	-78.055%
2025-10-31	44.1500	44.1500	39.8200	39.8200	-9.644%	87	211	-79.658%
2025-10-30	39.1300	44.2900	39.1300	44.0700	-30.816%	103	167	-81.620%
2025-10-27	63.0500	63.7000	63.0500	63.7000	+10.590%	17	149	-87.284%
2025-10-24	57.6000	57.6000	57.6000	57.6000	-0.861%	3	149	-85.938%
2025-10-23	58.1000	58.1000	58.1000	58.1000	-3.086%	2	152	-86.059%
2025-10-21	59.9500	59.9500	59.9500	59.9500	+6.332%	2	150	-86.489%
2025-10-20	56.4300	56.4300	56.3800	56.3800	+0.053%	2	150	-85.633%
2025-10-16	56.3500	56.3500	56.3500	56.3500	+10.599%	2	149	-85.626%
2025-10-14	50.9500	50.9500	50.9500	50.9500	-9.743%	2	149	-84.102%
2025-10-09	56.4500	56.4500	56.4500	56.4500	+1.529%	2	149	-85.651%
2025-10-03	55.6000	55.6000	55.6000	55.6000	+3.116%	2	149	-85.432%
2025-10-01	53.7700	53.9200	53.7700	53.9200	-4.903%	2	147	-84.978%
2025-09-30	58.3000	58.3000	56.6500	56.7000	-15.183%	8	146	-85.714%
2025-09-25	66.8500	66.8500	66.8500	66.8500	-5.245%	2	146	-87.883%
2025-09-23	70.5500	70.5500	70.5500	70.5500	-3.883%	1	144	-88.519%
2025-09-22	73.4000	73.4000	73.4000	73.4000	-1.872%	1	144	-88.965%
2025-09-19	80.9400	80.9400	74.8000	74.8000	-1.514%	3	144	-89.171%
2025-09-17	76.9500	76.9500	75.9500	75.9500	+21.326%	4	144	-89.335%
2025-09-12	62.6000	62.6000	62.6000	62.6000	-3.455%	1	140	-87.061%
2025-09-10	64.7500	64.9000	64.7500	64.8400	+1.249%	24	141	-87.508%
2025-09-08	65.2500	65.6000	64.0400	64.0400	+1.249%	21	130	-87.352%
2025-09-05	63.2500	63.2500	63.2500	63.2500	+8.584%	1	121	-87.194%
2025-08-29	59.0000	59.0000	58.2500	58.2500	-8.268%	2	121	-86.094%
2025-08-28	63.5000	63.5000	63.5000	63.5000	+5.132%	1	121	-87.244%
2025-08-20	60.4000	60.4000	60.4000	60.4000	-18.411%	2	121	-86.589%
2025-08-18	74.0300	74.0300	74.0300	74.0300	-8.942%	2	123	-89.058%
2025-08-13	81.3000	81.3000	81.3000	81.3000	-4.745%	1	121	-90.037%
2025-08-12	85.3500	85.3500	85.3500	85.3500	+9.704%	1	121	-90.510%
2025-08-11	77.1000	77.8000	77.1000	77.8000	+3.251%	11	120	-89.589%
2025-08-08	75.3500	75.3500	75.3500	75.3500	-3.854%	2	123	-89.250%
2025-08-04	78.3700	78.3700	78.3700	78.3700	+14.576%	5	123	-89.664%
2025-08-01	70.4500	70.4500	68.4000	68.4000	-14.745%	8	118	-88.158%
2025-07-31	77.3500	80.2300	77.3500	80.2300	+58.089%	2	121	-89.904%
2025-07-30	50.7500	50.7500	50.7500	50.7500	-11.892%	2	121	-84.039%
2025-07-24	57.6000	57.6000	57.6000	57.6000	+8.475%	1	119	-85.938%
2025-07-18	53.1000	53.1000	53.1000	53.1000	-3.455%	1	118	-84.746%
2025-07-16	55.0000	55.0000	55.0000	55.0000	-15.902%	1	117	-85.273%
2025-07-10	65.4000	65.4000	65.4000	65.4000	-5.953%	5	116	-87.615%
2025-07-09	69.8300	69.8300	69.5400	69.5400	-8.644%	12	111	-88.352%
2025-06-30	77.1400	77.1600	76.1200	76.1200	+19.874%	53	111	-89.359%
2025-06-11	63.5000	63.5000	63.5000	63.5000	-2.979%	1	60	-87.244%
2025-06-10	65.4500	65.4500	65.4500	65.4500	+11.880%	1	61	-87.624%
2025-06-04	58.5000	58.5000	58.5000	58.5000	+32.955%	4	61	-86.154%
2025-05-16	44.0000	44.0000	44.0000	44.0000	-11.021%	2	61	-81.591%
2025-05-15	49.4500	49.4500	49.4500	49.4500	-4.904%	1	61	-83.620%
2025-05-14	52.0000	52.0000	52.0000	52.0000	-1.515%	15	61	-84.423%
2025-05-13	51.1000	52.8000	51.1000	52.8000	+17.464%	7	75	-84.659%
2025-05-12	42.0000	45.1000	42.0000	44.9500	+36.212%	47	74	-81.980%
2025-05-09	33.0000	33.0000	33.0000	33.0000	-5.444%	2	56	-75.455%
2025-05-08	37.5000	37.5000	34.9000	34.9000	+5.438%	8	56	-76.791%
2025-05-06	33.1000	33.1000	33.1000	33.1000	-8.310%	4	60	-75.529%
2025-05-05	35.6400	36.1000	35.6000	36.1000	+30.561%	8	60	-77.562%
2025-05-01	27.6500	27.6500	27.6500	27.6500	+45.526%	1	58	-70.705%
2025-04-24	19.0000	19.0000	19.0000	19.0000	+3.542%	37	57	-57.368%
2025-04-15	18.3500	18.3500	18.3500	18.3500	-29.423%	2	37	-55.858%
2025-04-08	26.0000	26.0000	26.0000	26.0000	-23.417%	1	38	-68.846%
2025-03-31	33.9500	33.9500	33.9500	33.9500	-14.138%	1	38	-76.141%
2025-03-28	39.5400	39.5400	39.5400	39.5400	-3.725%	2	39	-79.514%
2025-03-21	41.0700	41.0700	41.0700	41.0700	+6.648%	4	39	-80.278%
2025-03-19	38.5100	38.5100	38.5100	38.5100	-18.790%	3	41	-78.967%
2025-03-11	47.4200	47.4200	47.4200	47.4200	-23.516%	1	39	-82.919%
2025-02-28	62.0000	62.0000	62.0000	62.0000	-5.416%	2	39	-86.935%
2025-02-27	65.5500	65.5500	65.5500	65.5500	-18.753%	2	40	-87.643%
2025-02-19	80.6800	80.6800	80.6800	80.6800	-13.247%	1	40	-89.960%
2025-02-14	93.0000	93.0000	93.0000	93.0000	+3.552%	2	39	-91.290%
2025-02-12	89.8100	89.8100	89.8100	89.8100	+18.483%	4	39	-90.981%
2025-01-30	81.5000	81.5000	75.8000	75.8000	-1.109%	6	43	-89.314%
2025-01-29	76.6500	76.6500	76.6500	76.6500	+16.934%	1	43	-89.432%
2025-01-27	65.5500	65.5500	65.5500	65.5500	+10.876%	5	43	-87.643%
2025-01-24	59.6000	59.6000	59.1200	59.1200	+23.450%	4	38	-86.299%
2025-01-02	47.8900	47.8900	47.8900	47.8900	-8.222%	1	36	-83.086%
2024-12-24	51.8400	52.1800	51.8400	52.1800	-13.781%	4	32	-84.477%
2024-12-12	60.5200	60.5200	60.5200	60.5200	+3.630%	1	32	-86.616%
2024-12-06	58.4000	58.4000	58.4000	58.4000	+48.035%	2	31	-86.130%
2024-11-27	39.4500	39.4500	39.4500	39.4500	-26.741%	16	15	-79.468%
2024-10-04	53.8500	53.8500	53.8500	53.8500	0.000%	30	15	-84.958%