Dark

META20270115C970
META Jan 15 2027 970.00 Call (META270115C00970000)
option OPRA

EOD

Sep 16, 2026

7.00+23.894%(+1.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	6.6600	7.0000	6.6600	7.0000	+23.894%	2	547	0.000%
2026-09-14	4.9600	5.6500	4.9600	5.6500	-18.116%	2	549	+23.894%
2026-09-10	6.7700	6.9000	5.6700	6.9000	+6.977%	203	550	+1.449%
2026-09-09	5.6000	6.9000	5.6000	6.4500	+81.690%	231	560	+8.527%
2026-09-08	3.6500	3.6500	3.5500	3.5500	+7.903%	2	674	+97.183%
2026-09-04	3.2300	3.3000	3.2300	3.2900	+4.444%	40	672	+112.766%
2026-09-03	3.7000	3.7000	3.1500	3.1500	+34.043%	2	672	+122.222%
2026-09-01	2.1700	2.3700	2.1700	2.3500	+6.818%	17	674	+197.872%
2026-08-31	2.2000	2.2000	2.2000	2.2000	-25.926%	2	674	+218.182%
2026-08-26	2.9700	2.9700	2.9700	2.9700	+36.866%	1	676	+135.690%
2026-08-20	2.2000	2.2000	2.1100	2.1700	-9.583%	7	675	+222.581%
2026-08-19	2.4000	2.4000	2.4000	2.4000	+11.111%	1	675	+191.667%
2026-08-18	2.2000	2.2000	2.1600	2.1600	-45.455%	17	675	+224.074%
2026-08-13	3.5900	3.9600	3.5200	3.9600	+10.000%	88	673	+76.768%
2026-08-12	3.5000	3.6000	3.5000	3.6000	-20.000%	6	675	+94.444%
2026-08-11	4.4500	4.5000	4.4500	4.5000	-11.765%	20	679	+55.556%
2026-08-06	5.1000	5.1000	5.1000	5.1000	+3.030%	10	672	+37.255%
2026-08-05	4.4500	4.9500	4.4500	4.9500	+13.014%	2	662	+41.414%
2026-08-04	4.3800	4.3800	4.3800	4.3800	-7.789%	1	663	+59.817%
2026-08-03	4.7500	4.7500	4.7500	4.7500	+43.939%	1	662	+47.368%
2026-07-31	3.3500	3.3500	3.2000	3.3000	+17.857%	5	663	+112.121%
2026-07-30	3.1000	3.1000	2.8000	2.8000	-49.091%	50	664	+150.000%
2026-07-29	5.5000	5.5000	5.5000	5.5000	-8.180%	1	634	+27.273%
2026-07-28	6.2500	6.2500	5.9500	5.9900	-9.242%	303	634	+16.861%
2026-07-27	6.6000	6.6000	6.6000	6.6000	-18.519%	2	758	+6.061%
2026-07-24	8.5900	8.5900	8.0000	8.1000	-27.679%	6	760	-13.580%
2026-07-22	11.9000	11.9000	11.1000	11.2000	-17.037%	4	764	-37.500%
2026-07-21	14.5500	14.5500	13.5000	13.5000	-20.821%	35	764	-48.148%
2026-07-17	14.4000	17.1000	14.0000	17.0500	-11.886%	27	761	-58.944%
2026-07-16	21.9500	23.3500	19.3500	19.3500	-16.197%	23	762	-63.824%
2026-07-15	21.0000	23.0900	21.0000	23.0900	+18.289%	2	751	-69.684%
2026-07-14	19.3000	19.5200	19.3000	19.5200	+4.665%	2	750	-64.139%
2026-07-13	18.3500	19.0000	18.3100	18.6500	-14.995%	62	751	-62.466%
2026-07-10	20.7500	23.1000	20.5000	21.9400	+141.099%	44	747	-68.095%
2026-07-09	9.0600	9.1000	9.0600	9.1000	+14.465%	100	736	-23.077%
2026-07-06	7.2000	7.9500	7.2000	7.9500	+14.388%	14	636	-11.950%
2026-07-02	6.8500	6.9500	6.8500	6.9500	-31.324%	3	644	+0.719%
2026-07-01	10.0100	10.1200	9.8000	10.1200	+111.273%	5	644	-30.830%
2026-06-26	4.7900	4.7900	4.7900	4.7900	+6.444%	100	643	+46.138%
2026-06-25	4.6500	4.6500	4.5000	4.5000	-19.643%	28	543	+55.556%
2026-06-23	5.9500	5.9500	5.6000	5.6000	-13.846%	51	558	+25.000%
2026-06-17	6.4900	6.5000	6.4900	6.5000	-20.049%	11	523	+7.692%
2026-06-16	8.1300	8.1300	8.1300	8.1300	+20.444%	1	523	-13.899%
2026-06-12	6.8000	6.8000	6.6500	6.7500	+2.118%	104	522	+3.704%
2026-06-11	6.1500	6.6100	6.1500	6.6100	-15.796%	11	460	+5.900%
2026-06-09	7.9500	7.9500	7.8500	7.8500	-2.847%	4	461	-10.828%
2026-06-08	8.2000	8.2000	8.0800	8.0800	-6.156%	3	459	-13.366%
2026-06-05	8.6900	8.8000	8.6100	8.6100	-38.719%	6	459	-18.699%
2026-06-04	14.0500	14.0500	14.0500	14.0500	+30.093%	1	458	-50.178%
2026-06-02	11.0200	11.0200	10.8000	10.8000	-3.571%	2	458	-35.185%
2026-06-01	10.7000	11.2000	10.7000	11.2000	+7.589%	3	459	-37.500%
2026-05-29	10.4300	10.4300	10.4100	10.4100	-13.033%	3	460	-32.757%
2026-05-27	12.0000	12.0000	11.9700	11.9700	+50.566%	4	460	-41.520%
2026-05-22	8.0000	8.0100	7.9500	7.9500	+3.247%	43	463	-11.950%
2026-05-21	7.1800	7.7000	7.1800	7.7000	-2.655%	37	444	-9.091%
2026-05-19	7.7800	7.9100	7.7800	7.9100	-4.699%	9	444	-11.504%
2026-05-18	8.3000	8.3000	8.3000	8.3000	-7.263%	2	436	-15.663%
2026-05-15	8.9500	8.9500	8.9500	8.9500	-7.732%	2	436	-21.788%
2026-05-14	9.8000	9.8000	9.7000	9.7000	+38.177%	3	434	-27.835%
2026-05-12	7.5900	7.5900	6.9900	7.0200	-2.500%	80	435	-0.285%
2026-05-11	7.6000	7.6500	7.2000	7.2000	-10.000%	50	435	-2.778%
2026-05-08	8.0000	8.0000	8.0000	8.0000	-8.780%	1	437	-12.500%
2026-05-07	8.7700	8.7700	8.7700	8.7700	+0.343%	1	437	-20.182%
2026-05-06	8.6600	8.7400	8.6600	8.7400	+19.726%	5	437	-19.908%
2026-05-05	7.4500	7.5500	7.3000	7.3000	-18.889%	6	435	-4.110%
2026-05-04	9.0000	9.0000	9.0000	9.0000	-2.174%	1	436	-22.222%
2026-05-01	9.2000	9.2000	9.2000	9.2000	-11.453%	3	435	-23.913%
2026-04-30	8.8500	10.3900	8.8000	10.3900	-40.458%	8	435	-32.628%
2026-04-29	17.4500	17.4500	17.4500	17.4500	-6.933%	3	433	-59.885%
2026-04-24	18.7500	18.7500	18.7500	18.7500	+13.982%	1	433	-62.667%
2026-04-23	16.8500	16.8500	16.4500	16.4500	-20.685%	2	434	-57.447%
2026-04-17	20.0000	20.7400	20.0000	20.7400	+11.206%	10	434	-66.249%
2026-04-15	19.2000	19.2000	18.6500	18.6500	+13.030%	2	426	-62.466%
2026-04-14	14.6500	16.5000	14.6500	16.5000	+50.000%	17	426	-57.576%
2026-04-13	10.9500	11.0000	10.9500	11.0000	-11.576%	5	426	-36.364%
2026-04-09	12.4400	12.4400	12.4400	12.4400	+4.275%	1	427	-43.730%
2026-04-08	11.9500	11.9500	11.9300	11.9300	+78.060%	11	427	-41.324%
2026-04-06	6.7000	6.7000	6.7000	6.7000	+0.450%	1	437	+4.478%
2026-04-02	6.8500	6.8500	6.6400	6.6700	-9.128%	21	432	+4.948%
2026-04-01	7.4300	7.5500	7.3400	7.3400	+21.322%	10	432	-4.632%
2026-03-31	6.0500	6.0500	6.0500	6.0500	+19.802%	1	432	+15.702%
2026-03-30	5.0500	5.0500	5.0500	5.0500	+9.783%	10	431	+38.614%
2026-03-27	5.1300	5.1300	4.6000	4.6000	-29.556%	31	431	+52.174%
2026-03-26	7.1000	7.1000	6.5300	6.5300	-24.070%	2	412	+7.198%
2026-03-20	8.6000	8.6000	8.6000	8.6000	-6.926%	1	414	-18.605%
2026-03-19	9.3000	9.3600	9.2400	9.2400	-10.291%	16	413	-24.242%
2026-03-17	11.0600	11.0600	10.3000	10.3000	-10.357%	10	415	-32.039%
2026-03-13	12.5500	12.5500	11.4900	11.4900	-20.208%	2	415	-39.077%
2026-03-12	14.5000	14.5000	14.4000	14.4000	-7.692%	2	414	-51.389%
2026-03-10	15.3000	15.6000	15.3000	15.6000	+14.453%	2	414	-55.128%
2026-03-09	14.0500	14.0500	13.6300	13.6300	-9.735%	81	415	-48.643%
2026-03-06	15.3000	15.5000	15.1000	15.1000	-11.696%	339	473	-53.642%
2026-03-05	17.1600	17.1600	17.1000	17.1000	-8.065%	6	171	-59.064%
2026-03-04	18.6000	18.6000	18.6000	18.6000	+9.735%	3	169	-62.366%
2026-02-25	16.9500	16.9500	16.9500	16.9500	-1.739%	1	166	-58.702%
2026-02-23	17.2500	17.2500	17.2500	17.2500	+4.863%	7	166	-59.420%
2026-02-18	16.4500	16.4500	16.4500	16.4500	-28.540%	6	166	-57.447%
2026-02-10	22.7500	23.0200	22.5500	23.0200	-6.423%	12	169	-69.592%
2026-02-05	24.1500	24.6000	24.1500	24.6000	+8.898%	2	165	-71.545%
2026-02-04	22.5900	22.5900	22.5900	22.5900	-23.939%	1	165	-69.013%
2026-02-02	29.7000	29.7000	29.7000	29.7000	-9.147%	1	165	-76.431%
2026-01-30	33.0500	33.5500	32.6900	32.6900	-19.838%	26	164	-78.587%
2026-01-29	33.8500	40.7800	33.8500	40.7800	+47.008%	12	175	-82.835%
2026-01-27	28.9000	28.9100	27.6500	27.7400	-2.667%	25	169	-74.766%
2026-01-26	28.5000	28.5000	28.5000	28.5000	+5.909%	12	162	-75.439%
2026-01-23	26.9300	26.9300	26.9100	26.9100	+15.991%	2	153	-73.987%
2026-01-22	21.0000	23.2000	21.0000	23.2000	+32.951%	19	154	-69.828%
2026-01-14	18.0600	18.0600	17.4500	17.4500	-5.930%	2	135	-59.885%
2026-01-13	18.2500	18.5500	18.1100	18.5500	-17.188%	21	137	-62.264%
2026-01-09	22.4000	22.4000	22.4000	22.4000	-4.314%	13	148	-68.750%
2026-01-07	23.4100	23.4100	23.4100	23.4100	-1.224%	4	135	-70.098%
2026-01-06	23.7000	23.7000	23.7000	23.7000	-4.435%	3	133	-70.464%
2026-01-05	24.8000	24.8000	24.8000	24.8000	-1.038%	1	129	-71.774%
2025-12-29	25.0900	25.0900	25.0600	25.0600	-5.789%	100	129	-72.067%
2025-12-11	26.6000	26.6000	26.6000	26.6000	-8.748%	1	158	-73.684%
2025-12-10	28.8500	29.1500	28.8500	29.1500	-4.332%	4	159	-75.986%
2025-12-09	30.4700	30.4700	30.4700	30.4700	+19.866%	1	155	-77.027%
2025-11-25	24.1000	25.4200	24.1000	25.4200	+31.710%	2	154	-72.463%
2025-11-21	19.7500	19.8100	19.3000	19.3000	-8.747%	3	155	-63.731%
2025-11-19	21.8000	21.8000	21.0000	21.1500	-17.672%	12	153	-66.903%
2025-11-13	25.6900	25.6900	25.6900	25.6900	-9.383%	1	162	-72.752%
2025-11-12	28.3500	28.3500	28.3500	28.3500	-5.500%	10	163	-75.309%
2025-11-10	30.0000	30.0000	30.0000	30.0000	+5.079%	1	158	-76.667%
2025-11-07	28.5500	28.5500	28.5500	28.5500	-2.526%	1	157	-75.482%
2025-11-06	30.4000	30.4000	29.2900	29.2900	-9.932%	2	158	-76.101%
2025-11-05	31.8800	32.5200	31.8800	32.5200	+6.067%	2	159	-78.475%
2025-11-04	30.6600	30.6600	30.6600	30.6600	-15.653%	1	159	-77.169%
2025-11-03	35.7500	36.3500	35.7500	36.3500	-0.356%	11	150	-80.743%
2025-10-31	38.5000	38.5000	36.4100	36.4800	-6.462%	3	150	-80.811%
2025-10-30	33.5000	40.7000	33.5000	39.0000	-35.130%	12	149	-82.051%
2025-10-29	59.5400	60.1200	59.5400	60.1200	+6.238%	2	146	-88.357%
2025-10-27	56.5900	56.5900	56.5900	56.5900	+6.272%	1	146	-87.630%
2025-10-24	52.0500	53.2500	52.0300	53.2500	-0.281%	104	146	-86.854%
2025-10-23	53.4000	53.4000	53.4000	53.4000	+7.966%	10	91	-86.891%
2025-10-06	49.4600	49.4600	49.4600	49.4600	+2.550%	1	93	-85.847%
2025-10-03	48.2300	48.2300	48.2300	48.2300	+0.900%	1	93	-85.486%
2025-10-01	47.8000	47.8000	47.8000	47.8000	-14.795%	1	92	-85.356%
2025-09-29	56.1000	56.1000	56.1000	56.1000	-15.346%	2	91	-87.522%
2025-09-22	66.2700	66.2700	66.2700	66.2700	-0.719%	1	89	-89.437%
2025-09-19	66.7500	66.7500	66.7500	66.7500	+22.590%	1	88	-89.513%
2025-09-05	54.2000	54.4500	54.2000	54.4500	-5.714%	3	87	-87.144%
2025-08-20	57.7500	57.7500	57.7500	57.7500	-5.405%	2	87	-87.879%
2025-08-19	61.0500	61.0500	61.0500	61.0500	-20.196%	1	86	-88.534%
2025-08-12	76.5000	76.5000	76.5000	76.5000	+12.335%	1	87	-90.850%
2025-08-11	68.1000	68.1000	68.1000	68.1000	-3.198%	1	87	-89.721%
2025-08-04	70.3500	70.3500	70.3500	70.3500	+13.743%	1	87	-90.050%
2025-08-01	61.8500	61.8500	61.8500	61.8500	-12.132%	1	86	-88.682%
2025-07-31	71.3500	71.3500	70.3900	70.3900	+17.317%	3	85	-90.055%
2025-07-09	60.0000	60.0000	60.0000	60.0000	+7.681%	1	85	-88.333%
2025-06-12	55.7200	55.7200	55.7200	55.7200	-1.468%	1	85	-87.437%
2025-06-11	56.3500	56.6000	56.3000	56.5500	-3.663%	17	85	-87.622%
2025-06-10	58.7000	58.7000	58.7000	58.7000	+67.141%	1	74	-88.075%
2025-05-12	35.1200	35.1200	35.1200	35.1200	+21.733%	4	74	-80.068%
2025-05-06	28.8500	28.8500	28.8500	28.8500	-8.876%	5	78	-75.737%
2025-05-02	30.6600	31.6600	30.6600	31.6600	+26.387%	4	73	-77.890%
2025-05-01	25.0000	25.0500	24.8000	25.0500	+21.014%	4	75	-72.056%
2025-04-28	20.7000	20.7000	20.7000	20.7000	+17.949%	1	73	-66.184%
2025-04-23	17.5500	17.5500	17.5500	17.5500	+34.483%	2	74	-60.114%
2025-04-22	13.0500	13.0500	13.0500	13.0500	-5.435%	50	72	-46.360%
2025-04-16	13.8000	13.8000	13.8000	13.8000	-12.381%	1	24	-49.275%
2025-04-15	15.7500	15.7500	15.7500	15.7500	-35.714%	1	24	-55.556%
2025-04-09	19.4000	24.5000	19.4000	24.5000	+20.098%	2	24	-71.429%
2025-04-08	20.4000	20.4000	20.4000	20.4000	+3.448%	1	24	-65.686%
2025-04-07	17.9500	19.7200	17.9500	19.7200	-2.425%	2	23	-64.503%
2025-04-04	20.2100	20.2100	20.2100	20.2100	-18.672%	2	23	-65.364%
2025-04-03	24.9000	24.9000	24.8500	24.8500	-44.778%	2	23	-71.831%
2025-03-25	45.0000	45.0000	45.0000	45.0000	-25.373%	1	23	-84.444%
2025-02-24	61.0000	61.0000	58.9600	60.3000	-26.374%	5	23	-88.391%
2025-02-10	81.9000	81.9000	81.9000	81.9000	-0.967%	3	23	-91.453%
2025-02-07	82.7000	82.7000	82.7000	82.7000	+10.267%	6	24	-91.536%
2025-02-04	75.0000	75.0000	75.0000	75.0000	+10.294%	10	21	-90.667%
2025-01-30	68.0000	68.0000	68.0000	68.0000	+32.425%	1	20	-89.706%
2025-01-27	51.3500	51.3500	51.3500	51.3500	-6.975%	1	20	-86.368%
2025-01-24	55.2000	55.2000	55.2000	55.2000	+15.240%	2	19	-87.319%
2025-01-13	48.0500	48.0500	47.9000	47.9000	-3.232%	2	19	-85.386%
2024-12-19	49.5000	49.5000	49.5000	49.5000	-7.477%	1	18	-85.859%
2024-12-06	53.5000	53.5000	53.5000	53.5000	+12.277%	4	18	-86.916%
2024-12-03	47.6500	47.6500	47.6500	47.6500	+17.249%	5	18	-85.310%
2024-11-07	40.6400	40.6400	40.6400	40.6400	-14.262%	1	18	-82.776%
2024-10-30	48.9500	48.9500	47.4000	47.4000	+17.472%	11	18	-85.232%
2024-10-25	41.0500	41.0500	40.3500	40.3500	0.000%	36	18	-82.652%