Dark

META20270115C980
META Jan 15 2027 980.00 Call (META270115C00980000)
option OPRA

EOD

Sep 17, 2026

6.00+19.284%(+0.97)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.7500	6.0000	5.7500	6.0000	+19.284%	115	449	0.000%
2026-09-14	5.0300	5.0300	5.0300	5.0300	-5.273%	5	382	+19.284%
2026-09-10	5.1000	5.3100	5.0700	5.3100	-8.448%	130	377	+12.994%
2026-09-09	5.4900	6.7000	5.4900	5.8000	+76.829%	67	361	+3.448%
2026-09-08	3.2800	3.2800	3.2800	3.2800	+8.609%	1	326	+82.927%
2026-09-04	2.5300	3.0300	2.5300	3.0200	+2.027%	41	325	+98.675%
2026-09-03	2.9000	3.5500	2.8700	2.9600	+13.846%	30	325	+102.703%
2026-09-02	2.4000	2.6600	2.3800	2.6000	+31.980%	60	327	+130.769%
2026-09-01	2.1900	2.1900	1.9700	1.9700	-16.170%	12	319	+204.569%
2026-08-28	2.3000	2.3500	2.3000	2.3500	+7.798%	4	323	+155.319%
2026-08-27	2.1800	2.1800	2.1800	2.1800	-21.014%	1	323	+175.229%
2026-08-26	2.6300	2.9000	2.6300	2.7600	+17.447%	17	323	+117.391%
2026-08-25	2.3500	2.3500	2.3500	2.3500	+7.798%	1	323	+155.319%
2026-08-24	2.1800	2.1800	2.1800	2.1800	+6.341%	1	324	+175.229%
2026-08-20	1.9700	2.0500	1.9700	2.0500	-0.485%	20	324	+192.683%
2026-08-18	2.0800	2.0800	2.0600	2.0600	-15.574%	27	313	+191.262%
2026-08-17	2.4300	2.4400	2.4300	2.4400	-34.759%	4	293	+145.902%
2026-08-13	3.3400	3.7400	3.3100	3.7400	+11.976%	88	295	+60.428%
2026-08-12	3.3400	3.3400	3.3400	3.3400	-15.228%	1	296	+79.641%
2026-08-10	3.9500	3.9500	3.9400	3.9400	-5.060%	2	297	+52.284%
2026-08-05	4.1500	4.1500	4.1500	4.1500	-10.753%	1	298	+44.578%
2026-08-03	4.6500	4.6500	4.6500	4.6500	+55.518%	1	298	+29.032%
2026-07-31	2.9900	2.9900	2.9900	2.9900	+4.181%	10	299	+100.669%
2026-07-30	2.5100	2.8700	2.5100	2.8700	-46.455%	26	294	+109.059%
2026-07-29	5.3000	5.3600	5.0000	5.3600	-5.467%	22	277	+11.940%
2026-07-28	5.7700	5.7900	5.5100	5.6700	-21.793%	41	282	+5.820%
2026-07-24	7.1000	7.3300	7.1000	7.2500	-15.205%	45	302	-17.241%
2026-07-23	8.5500	8.5500	8.5500	8.5500	-19.340%	2	278	-29.825%
2026-07-22	10.6000	10.6000	10.6000	10.6000	-17.188%	1	276	-43.396%
2026-07-21	13.6500	13.7000	12.7000	12.8000	-2.290%	101	276	-53.125%
2026-07-17	14.4300	14.5500	13.0500	13.1000	-33.838%	22	214	-54.198%
2026-07-16	21.6800	21.6800	19.8000	19.8000	-12.737%	2	212	-69.697%
2026-07-15	21.3000	23.5200	21.3000	22.6900	+28.920%	119	212	-73.557%
2026-07-14	18.5000	18.5000	17.5000	17.6000	-7.124%	29	209	-65.909%
2026-07-13	17.8000	18.9500	17.8000	18.9500	-3.316%	2	212	-68.338%
2026-07-10	19.0000	22.0900	19.0000	19.6000	+53.725%	15	213	-69.388%
2026-07-09	7.3500	12.7500	7.3500	12.7500	+57.407%	4	209	-52.941%
2026-07-08	8.1000	8.1500	8.1000	8.1000	-10.497%	6	209	-25.926%
2026-07-07	8.8500	9.0500	8.8500	9.0500	+28.369%	5	205	-33.702%
2026-07-06	7.1500	7.1500	7.0500	7.0500	-27.692%	3	209	-14.894%
2026-07-01	10.3500	10.3500	9.2600	9.7500	+106.568%	21	212	-38.462%
2026-06-30	4.2500	4.7200	4.2500	4.7200	+8.506%	43	210	+27.119%
2026-06-25	4.3000	4.3500	4.2900	4.3500	-17.143%	3	204	+37.931%
2026-06-23	5.3000	5.3000	5.2500	5.2500	-7.895%	3	202	+14.286%
2026-06-22	5.7000	5.7000	5.7000	5.7000	-14.286%	1	200	+5.263%
2026-06-17	6.8000	6.8000	6.6500	6.6500	-16.352%	6	201	-9.774%
2026-06-16	8.4000	8.4000	7.9500	7.9500	+38.261%	6	201	-24.528%
2026-06-11	5.7000	5.7500	5.7000	5.7500	-10.853%	10	200	+4.348%
2026-06-10	6.4500	6.4500	6.4500	6.4500	-15.686%	2	198	-6.977%
2026-06-08	8.6500	8.6500	7.6500	7.6500	-31.635%	26	198	-21.569%
2026-06-05	11.1900	11.1900	11.1900	11.1900	-12.646%	1	197	-46.381%
2026-06-04	12.5500	12.8100	12.5500	12.8100	+7.828%	3	197	-53.162%
2026-06-03	11.2500	11.8800	11.2500	11.8800	+14.783%	3	199	-49.495%
2026-06-02	10.5400	10.6000	10.3400	10.3500	-3.271%	64	199	-42.029%
2026-06-01	10.6500	10.7000	10.6500	10.7000	-0.280%	2	189	-43.925%
2026-05-29	9.9000	10.7300	9.9000	10.7300	+7.300%	2	188	-44.082%
2026-05-27	10.0000	10.0000	10.0000	10.0000	+25.945%	1	186	-40.000%
2026-05-26	7.8100	7.9400	7.8000	7.9400	+5.867%	41	186	-24.433%
2026-05-22	7.5000	7.5000	7.5000	7.5000	+0.806%	1	185	-20.000%
2026-05-20	7.3400	7.4400	7.2800	7.4400	-0.800%	40	186	-19.355%
2026-05-19	7.5000	7.5000	7.5000	7.5000	-7.407%	1	188	-20.000%
2026-05-18	8.1000	8.1000	8.1000	8.1000	-13.369%	1	188	-25.926%
2026-05-14	9.3500	9.3500	9.3500	9.3500	+16.875%	1	188	-35.829%
2026-05-13	7.2000	8.0100	7.2000	8.0000	+17.647%	40	187	-25.000%
2026-05-12	7.1500	7.1500	6.7800	6.8000	0.000%	83	187	-11.765%
2026-05-11	6.8000	6.8000	6.8000	6.8000	-13.924%	1	187	-11.765%
2026-05-08	8.0500	8.0500	7.9000	7.9000	-7.059%	39	181	-24.051%
2026-05-06	8.5000	8.5000	8.5000	8.5000	-1.734%	1	159	-29.412%
2026-05-01	8.6500	8.6500	8.6500	8.6500	+0.116%	1	159	-30.636%
2026-04-30	8.3500	8.6400	8.3000	8.6400	-49.621%	9	159	-30.556%
2026-04-29	16.9500	17.1500	16.9500	17.1500	+0.234%	5	164	-65.015%
2026-04-28	17.1100	17.1100	17.1100	17.1100	-9.947%	2	160	-64.933%
2026-04-27	18.5000	19.0000	18.5000	19.0000	+19.874%	2	162	-68.421%
2026-04-23	15.8500	15.8500	15.8500	15.8500	-8.646%	2	162	-62.145%
2026-04-21	17.3500	17.3500	17.3000	17.3500	-9.067%	8	156	-65.418%
2026-04-17	19.0800	19.0800	19.0800	19.0800	+6.891%	5	156	-68.553%
2026-04-15	17.8500	17.8500	17.8500	17.8500	+29.818%	1	156	-66.387%
2026-04-14	13.7500	13.7500	13.7500	13.7500	+31.077%	1	156	-56.364%
2026-04-13	10.2500	10.4900	10.2500	10.4900	+3.759%	2	157	-42.803%
2026-04-08	7.7000	10.5500	7.7000	10.1100	+72.821%	7	157	-40.653%
2026-04-07	5.6000	5.8500	5.6000	5.8500	-10.959%	2	159	+2.564%
2026-04-02	6.3400	6.6500	6.2700	6.5700	-6.277%	56	158	-8.676%
2026-04-01	7.2000	7.2000	6.9500	7.0100	+25.403%	37	158	-14.408%
2026-03-31	5.5900	5.5900	5.5900	5.5900	+27.045%	1	161	+7.335%
2026-03-27	4.4700	4.4700	4.4000	4.4000	-21.005%	10	161	+36.364%
2026-03-26	6.2000	6.2000	5.5700	5.5700	-30.375%	4	158	+7.720%
2026-03-24	8.0000	8.0000	8.0000	8.0000	-2.439%	1	162	-25.000%
2026-03-23	8.2000	8.2000	8.2000	8.2000	+0.861%	1	162	-26.829%
2026-03-20	8.1300	8.1300	8.1300	8.1300	-4.689%	5	161	-26.199%
2026-03-19	8.7000	8.7000	8.5300	8.5300	-11.146%	6	161	-29.660%
2026-03-18	9.6000	9.6000	9.6000	9.6000	-1.031%	10	158	-37.500%
2026-03-17	9.6500	9.7000	9.6500	9.7000	-19.167%	11	158	-38.144%
2026-03-16	11.7000	12.0000	11.6000	12.0000	+14.286%	22	156	-50.000%
2026-03-13	10.9600	11.8000	10.5000	10.5000	-19.231%	31	176	-42.857%
2026-03-12	12.9500	13.0000	12.9500	13.0000	-7.407%	2	176	-53.846%
2026-03-10	14.0400	14.0400	14.0400	14.0400	+10.813%	2	174	-57.265%
2026-03-09	12.7700	12.7700	12.5000	12.6700	-11.707%	17	174	-52.644%
2026-03-06	14.3500	14.3500	14.3500	14.3500	-14.786%	1	183	-58.188%
2026-03-04	16.8400	16.8400	16.8400	16.8400	+3.631%	1	182	-64.371%
2026-03-03	16.2500	16.2500	16.2000	16.2500	+2.201%	52	182	-63.077%
2026-02-25	15.9000	15.9000	15.9000	15.9000	-11.911%	1	141	-62.264%
2026-02-20	18.1500	18.1500	18.0500	18.0500	+14.968%	16	141	-66.759%
2026-02-17	15.2200	15.7000	15.2200	15.7000	-20.506%	2	140	-61.783%
2026-02-12	18.0000	19.7500	18.0000	19.7500	-8.565%	2	139	-69.620%
2026-02-10	21.6000	21.6000	21.6000	21.6000	+8.000%	1	138	-72.222%
2026-02-06	19.8500	20.0000	19.2000	20.0000	-12.088%	23	138	-70.000%
2026-02-05	20.4200	22.7500	20.0000	22.7500	+4.839%	5	133	-73.626%
2026-02-04	21.2300	21.7000	21.1100	21.7000	-17.333%	28	132	-72.350%
2026-02-03	26.2500	26.2500	26.2500	26.2500	-5.677%	1	133	-77.143%
2026-02-02	28.3000	28.3000	27.8300	27.8300	-12.208%	2	133	-78.441%
2026-01-30	33.2300	33.2300	31.0500	31.7000	-18.509%	20	133	-81.073%
2026-01-29	31.5200	38.9000	31.5200	38.9000	+46.241%	7	140	-84.576%
2026-01-28	26.2000	26.6000	26.1400	26.6000	-1.809%	30	142	-77.444%
2026-01-27	27.6500	27.7300	27.0900	27.0900	-4.444%	3	131	-77.852%
2026-01-26	25.7000	28.3500	25.7000	28.3500	+7.959%	4	130	-78.836%
2026-01-23	25.7300	26.2600	25.5500	26.2600	+66.730%	4	133	-77.152%
2026-01-21	15.7500	15.7500	15.7500	15.7500	+12.100%	1	131	-61.905%
2026-01-20	14.0000	14.2300	14.0000	14.0500	-12.188%	19	130	-57.295%
2026-01-16	15.9800	16.0000	15.9800	16.0000	+1.202%	2	127	-62.500%
2026-01-14	15.8100	15.8100	15.8100	15.8100	-13.983%	1	127	-62.049%
2026-01-13	18.3800	18.3800	18.3800	18.3800	-29.144%	50	126	-67.356%
2025-12-26	25.9400	25.9400	25.9400	25.9400	+0.348%	1	76	-76.870%
2025-12-22	25.8500	25.8500	25.8500	25.8500	+1.373%	1	76	-76.789%
2025-12-11	25.5000	25.5000	25.5000	25.5000	-9.478%	1	75	-76.471%
2025-12-10	28.1700	28.1700	28.1700	28.1700	-2.862%	1	74	-78.701%
2025-12-09	29.0000	29.0000	29.0000	29.0000	-11.881%	1	74	-79.310%
2025-12-08	32.9100	32.9100	32.9100	32.9100	+37.125%	5	74	-81.768%
2025-11-25	24.0000	24.0000	24.0000	24.0000	+10.345%	10	72	-75.000%
2025-11-24	20.8100	21.7500	20.8100	21.7500	+7.407%	3	72	-72.414%
2025-11-19	20.7200	20.8200	20.2500	20.2500	-13.053%	6	71	-70.370%
2025-11-18	20.4100	23.2900	20.4100	23.2900	-6.840%	12	68	-74.238%
2025-11-14	25.0000	25.0000	25.0000	25.0000	+1.420%	10	65	-76.000%
2025-11-13	24.6500	24.6500	24.6500	24.6500	-3.711%	1	57	-75.659%
2025-11-12	26.0000	26.8000	25.6000	25.6000	-10.490%	4	56	-76.563%
2025-11-10	28.6000	28.6000	28.6000	28.6000	+13.944%	1	56	-79.021%
2025-11-07	25.0900	25.1000	25.0900	25.1000	-7.991%	3	55	-76.096%
2025-11-06	30.0400	30.0400	27.2800	27.2800	-16.575%	19	52	-78.006%
2025-11-05	30.9500	32.8000	30.9500	32.7000	-0.909%	38	52	-81.651%
2025-11-03	36.9000	36.9000	33.0000	33.0000	-5.118%	5	46	-81.818%
2025-10-31	36.8000	37.9000	34.7800	34.7800	-13.590%	6	46	-82.749%
2025-10-30	33.3000	40.2500	32.3000	40.2500	-30.508%	5	45	-85.093%
2025-10-29	57.3700	57.9200	57.3700	57.9200	+13.015%	2	41	-89.641%
2025-10-23	50.8000	51.2500	50.8000	51.2500	+3.745%	7	40	-88.293%
2025-10-22	49.4000	49.4000	49.4000	49.4000	-1.101%	5	44	-87.854%
2025-10-20	49.2000	49.9500	49.2000	49.9500	+11.371%	16	44	-87.988%
2025-10-17	44.8500	44.8500	44.8500	44.8500	+0.112%	1	48	-86.622%
2025-10-13	44.8000	44.8000	44.8000	44.8000	-2.034%	2	48	-86.607%
2025-10-08	45.7300	45.7300	45.7300	45.7300	-1.188%	1	48	-86.880%
2025-10-03	46.2800	46.2800	46.2800	46.2800	+3.419%	1	48	-87.035%
2025-10-01	44.0000	44.7500	43.2500	44.7500	-10.050%	5	48	-86.592%
2025-09-30	49.7500	49.7500	49.7500	49.7500	-7.528%	2	50	-87.940%
2025-09-29	53.8000	53.8000	53.8000	53.8000	+1.701%	1	50	-88.848%
2025-09-26	52.9000	52.9000	52.9000	52.9000	-9.418%	1	50	-88.658%
2025-09-23	58.4000	58.4000	58.4000	58.4000	-11.448%	1	50	-89.726%
2025-09-22	65.9500	65.9500	65.9500	65.9500	+6.457%	1	49	-90.902%
2025-09-16	61.9500	61.9500	61.9500	61.9500	+5.825%	1	48	-90.315%
2025-08-19	58.5400	58.5400	58.5400	58.5400	-21.947%	1	48	-89.751%
2025-08-12	73.8000	75.0000	73.8000	75.0000	+9.234%	2	48	-92.000%
2025-08-04	64.0000	68.6600	63.9000	68.6600	+14.167%	5	49	-91.261%
2025-08-01	60.2000	61.3300	60.1400	60.1400	-10.373%	3	48	-90.023%
2025-07-31	70.0000	70.0000	66.9400	67.1000	+60.873%	10	48	-91.058%
2025-07-30	43.0000	43.0000	41.7100	41.7100	-16.161%	2	50	-85.615%
2025-07-25	49.7500	49.7500	49.7500	49.7500	+7.918%	4	50	-87.940%
2025-07-22	46.1000	46.1000	46.1000	46.1000	-1.073%	1	50	-86.985%
2025-07-17	46.6000	46.6000	46.6000	46.6000	-11.238%	1	50	-87.124%
2025-07-15	52.5000	52.5000	52.5000	52.5000	-12.646%	1	50	-88.571%
2025-06-26	60.0500	60.1000	60.0500	60.1000	+24.174%	10	50	-90.017%
2025-06-20	48.4000	48.4000	48.4000	48.4000	-11.759%	2	45	-87.603%
2025-06-12	54.8500	54.8500	54.8500	54.8500	-3.348%	1	44	-89.061%
2025-06-10	56.7500	56.7500	56.7500	56.7500	+11.057%	1	43	-89.427%
2025-06-04	50.4300	51.5000	50.4300	51.1000	+8.585%	4	42	-88.258%
2025-06-03	47.3100	47.3100	47.0600	47.0600	+3.542%	2	42	-87.250%
2025-06-02	45.4300	45.4500	45.4300	45.4500	+20.878%	2	42	-86.799%
2025-05-16	37.6000	37.6000	37.6000	37.6000	-17.526%	50	42	-84.043%
2025-05-14	45.5900	45.5900	45.5900	45.5900	+2.912%	1	22	-86.839%
2025-05-13	44.3000	44.3000	44.3000	44.3000	+47.667%	1	21	-86.456%
2025-05-02	30.0000	30.0000	30.0000	30.0000	-9.774%	2	20	-80.000%
2025-04-01	33.2500	33.2500	33.2500	33.2500	+21.572%	1	19	-81.955%
2025-03-31	27.3500	27.3500	27.3500	27.3500	-19.322%	2	19	-78.062%
2025-03-28	33.9000	33.9000	33.9000	33.9000	-22.069%	4	20	-82.301%
2025-03-25	43.5000	43.5000	43.5000	43.5000	+8.344%	1	20	-86.207%
2025-03-24	40.1500	40.1500	40.1500	40.1500	-3.717%	2	20	-85.056%
2025-03-10	41.7000	41.7000	41.7000	41.7000	-36.287%	1	18	-85.612%
2025-02-21	65.4500	65.4500	65.4500	65.4500	-10.758%	2	17	-90.833%
2025-02-19	73.3400	73.3400	73.3400	73.3400	-8.302%	1	18	-91.819%
2025-02-13	79.9800	79.9800	79.9800	79.9800	-1.684%	1	18	-92.498%
2025-02-12	81.3500	81.3500	81.3500	81.3500	+2.250%	1	18	-92.624%
2025-02-11	79.5600	79.5600	79.5600	79.5600	+0.722%	1	17	-92.459%
2025-02-07	78.9900	78.9900	78.9900	78.9900	+10.414%	2	16	-92.404%
2025-01-31	68.3000	71.5500	68.3000	71.5400	+44.379%	16	15	-91.613%
2025-01-22	49.5500	49.5500	49.5500	49.5500	+9.867%	7	20	-87.891%
2024-12-03	45.1000	45.1000	45.1000	45.1000	+17.847%	6	20	-86.696%
2024-11-11	38.2700	38.2700	38.2700	38.2700	-3.723%	14	20	-84.322%
2024-11-08	39.7500	39.7500	39.7500	39.7500	0.000%	12	6	-84.906%