Dark

META20280121C1050
META Jan 21 2028 1050.00 Call (META280121C01050000)
option OPRA

EOD

Sep 17, 2026

48.82-8.628%(-4.61)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	48.5500	48.8200	48.5500	48.8200	-8.628%	2	3,493	0.000%
2026-09-16	52.3900	53.4300	52.3900	53.4300	+8.158%	2	3,495	-8.628%
2026-09-15	49.5000	52.5000	48.7700	49.4000	+1.126%	8	3,493	-1.174%
2026-09-14	45.8500	48.8500	45.8500	48.8500	+8.604%	56	3,492	-0.061%
2026-09-10	45.5000	45.5000	44.9800	44.9800	-6.233%	5	3,546	+8.537%
2026-09-09	44.5500	47.9700	44.5500	47.9700	+34.937%	28	3,549	+1.772%
2026-09-08	35.5500	35.5500	35.5500	35.5500	+7.793%	1	3,540	+37.328%
2026-09-04	32.5300	33.0100	32.4700	32.9800	+21.250%	59	3,531	+48.029%
2026-08-31	26.8000	27.2000	26.8000	27.2000	-2.509%	142	3,531	+79.485%
2026-08-28	30.3000	30.3000	27.9000	27.9000	+3.180%	2	3,480	+74.982%
2026-08-27	27.7500	27.7500	27.0400	27.0400	-15.102%	5	3,480	+80.547%
2026-08-26	29.2000	31.9000	27.9000	31.8500	+17.528%	198	3,476	+53.281%
2026-08-25	27.1000	27.1000	27.1000	27.1000	+4.633%	1	3,433	+80.148%
2026-08-24	24.9000	25.9000	24.9000	25.9000	+3.064%	35	3,433	+88.494%
2026-08-21	25.1300	25.1300	25.1300	25.1300	+4.927%	1	3,428	+94.270%
2026-08-18	23.8000	24.0000	23.5000	23.9500	-12.207%	112	3,427	+103.841%
2026-08-17	28.5000	28.5000	26.6200	27.2800	-14.750%	5	3,364	+78.959%
2026-08-12	32.0000	32.0000	32.0000	32.0000	-10.112%	1	3,365	+52.563%
2026-08-06	35.5500	35.7000	35.5500	35.6000	+4.706%	84	3,365	+37.135%
2026-08-05	34.0000	34.0000	34.0000	34.0000	+38.776%	1	3,306	+43.588%
2026-07-31	24.5000	24.5000	24.5000	24.5000	+12.385%	1	3,306	+99.265%
2026-07-30	24.0000	24.0000	21.8000	21.8000	-36.628%	43	3,307	+123.945%
2026-07-29	36.7500	36.7500	34.4000	34.4000	-8.632%	27	3,313	+41.919%
2026-07-28	37.7500	37.7500	37.4500	37.6500	-9.756%	42	3,287	+29.668%
2026-07-24	41.7200	41.7200	41.7200	41.7200	-2.751%	1	3,245	+17.018%
2026-07-23	45.5000	45.5000	42.9000	42.9000	-14.114%	339	3,246	+13.800%
2026-07-22	52.9500	52.9500	49.9500	49.9500	-15.482%	101	3,126	-2.262%
2026-07-20	59.1000	59.1000	59.1000	59.1000	+3.684%	2	3,060	-17.394%
2026-07-17	61.5000	61.5000	57.0000	57.0000	-12.308%	3	3,060	-14.351%
2026-07-16	70.0600	70.0600	65.0000	65.0000	-11.263%	218	3,060	-24.892%
2026-07-15	67.5000	73.3200	67.5000	73.2500	+15.354%	15	3,044	-33.352%
2026-07-13	63.5000	63.5000	63.5000	63.5000	-6.891%	3	3,043	-23.118%
2026-07-10	63.0000	68.3000	61.0000	68.2000	+39.440%	356	3,046	-28.416%
2026-07-09	38.0500	48.9100	37.8100	48.9100	+96.426%	2,548	2,918	-0.184%
2026-06-26	24.9000	24.9000	24.9000	24.9000	+3.448%	2	1,120	+96.064%
2026-06-25	25.0000	25.0000	24.0700	24.0700	-14.311%	3	1,119	+102.825%
2026-06-22	30.6100	30.6100	28.0900	28.0900	-6.833%	2	1,121	+73.799%
2026-06-18	30.1500	30.1500	30.1500	30.1500	-14.347%	1	1,119	+61.924%
2026-06-16	35.2000	35.2000	35.2000	35.2000	+3.499%	2	1,119	+38.693%
2026-06-15	32.8500	34.0100	32.8500	34.0100	+15.288%	3	1,119	+43.546%
2026-06-11	27.1500	29.5000	27.1500	29.5000	-1.667%	3	1,117	+65.492%
2026-06-10	30.0000	30.0000	30.0000	30.0000	-13.495%	20	1,119	+62.733%
2026-06-09	34.6800	34.6800	34.6800	34.6800	+2.361%	1	1,139	+40.773%
2026-06-08	35.1200	35.1200	33.8800	33.8800	-11.076%	3	1,139	+44.097%
2026-06-05	38.0000	38.1000	38.0000	38.1000	-8.743%	6	1,140	+28.136%
2026-06-04	41.7500	41.7500	41.7500	41.7500	+9.868%	1	1,140	+16.934%
2026-06-02	38.5300	38.5300	38.0000	38.0000	-5.637%	4	1,141	+28.474%
2026-05-28	42.7500	42.7500	40.2700	40.2700	+0.299%	12	1,143	+21.232%
2026-05-27	33.3300	40.1500	33.3300	40.1500	+24.689%	2	1,144	+21.594%
2026-05-21	30.9500	32.4600	30.8000	32.2000	+2.843%	110	1,143	+51.615%
2026-05-20	32.4000	32.6500	31.3100	31.3100	-2.187%	42	1,143	+55.925%
2026-05-19	32.0500	32.0500	32.0100	32.0100	-3.497%	2	1,148	+52.515%
2026-05-18	33.1300	33.1800	33.0900	33.1700	-7.861%	9	1,148	+47.181%
2026-05-15	34.4000	36.0000	34.4000	36.0000	+0.111%	6	1,148	+35.611%
2026-05-14	35.8900	35.9600	35.8900	35.9600	+18.484%	2	1,140	+35.762%
2026-05-13	29.9100	30.3500	29.9100	30.3500	+1.369%	2	1,140	+60.857%
2026-05-12	29.9400	29.9400	29.9400	29.9400	-4.467%	1	1,140	+63.059%
2026-05-11	30.8400	31.3400	30.6900	31.3400	-8.443%	29	1,140	+55.775%
2026-05-04	34.0000	34.2300	34.0000	34.2300	-1.525%	8	1,139	+42.623%
2026-05-01	36.1000	36.2100	34.7600	34.7600	+5.493%	30	1,139	+40.449%
2026-04-30	34.3000	34.3000	32.9500	32.9500	-37.630%	7	1,139	+48.164%
2026-04-29	52.8300	52.8300	52.8300	52.8300	-3.153%	1	1,141	-7.590%
2026-04-27	54.8000	54.8000	54.4000	54.5500	+12.035%	34	1,141	-10.504%
2026-04-23	49.7300	50.7500	48.6900	48.6900	-7.679%	5	1,137	+0.267%
2026-04-20	53.2500	53.3600	52.5700	52.7400	-5.939%	13	1,135	-7.433%
2026-04-17	56.0700	56.0700	56.0700	56.0700	+6.800%	1	1,132	-12.930%
2026-04-16	52.5000	52.5000	52.5000	52.5000	-1.961%	2	1,132	-7.010%
2026-04-15	51.0000	53.5500	51.0000	53.5500	+9.286%	22	1,133	-8.833%
2026-04-14	49.0000	49.0000	49.0000	49.0000	+50.769%	1	1,113	-0.367%
2026-04-08	32.5000	32.5000	32.5000	32.5000	+25.193%	3	1,113	+50.215%
2026-04-07	25.9600	25.9600	25.9600	25.9600	-4.348%	10	1,110	+88.059%
2026-04-02	27.1400	27.1400	27.1400	27.1400	-13.841%	3	1,117	+79.882%
2026-04-01	29.2000	31.5000	29.1000	31.5000	+13.309%	9	1,117	+54.984%
2026-03-31	25.0800	27.8400	25.0800	27.8000	+24.664%	5	1,119	+75.612%
2026-03-30	21.5500	22.3000	21.5500	22.3000	+5.938%	8	1,119	+118.924%
2026-03-27	20.7700	21.3000	20.7700	21.0500	-16.995%	26	1,113	+131.924%
2026-03-26	26.0000	26.0000	25.3600	25.3600	-21.242%	5	1,126	+92.508%
2026-03-25	32.2000	32.2000	32.2000	32.2000	+1.609%	1	1,126	+51.615%
2026-03-24	31.6100	31.6900	31.6100	31.6900	-2.702%	2	1,125	+54.055%
2026-03-23	32.5400	32.5700	32.5400	32.5700	+2.744%	2	1,125	+49.893%
2026-03-20	32.0800	32.3000	31.5700	31.7000	-7.256%	81	1,125	+54.006%
2026-03-19	34.1800	34.1800	34.1800	34.1800	-6.407%	600	1,052	+42.832%
2026-03-18	36.4500	36.5200	36.4500	36.5200	-4.147%	2	1,040	+33.680%
2026-03-17	38.1000	38.1000	38.1000	38.1000	-5.693%	500	1,040	+28.136%
2026-03-16	40.4000	40.4000	40.4000	40.4000	+3.856%	10	1,275	+20.842%
2026-03-13	38.9000	38.9000	38.9000	38.9000	-12.682%	1	1,265	+25.501%
2026-03-11	45.0500	45.4500	44.5000	44.5500	-2.623%	17	1,265	+9.585%
2026-03-10	45.7500	45.7500	45.7500	45.7500	+3.954%	1	1,254	+6.710%
2026-03-06	43.5000	44.0100	43.5000	44.0100	-12.851%	3	1,258	+10.929%
2026-03-05	50.5000	50.5000	50.5000	50.5000	-1.194%	1	1,258	-3.327%
2026-03-04	51.1100	51.1100	51.1100	51.1100	+5.599%	2	1,257	-4.481%
2026-03-03	45.0000	48.4000	45.0000	48.4000	+0.415%	30	1,256	+0.868%
2026-03-02	48.1900	48.2400	48.1900	48.2000	+5.934%	3	1,257	+1.286%
2026-02-23	45.5000	45.5000	45.5000	45.5000	-7.708%	1	1,256	+7.297%
2026-02-20	49.3000	49.3000	49.3000	49.3000	+5.590%	1	1,256	-0.974%
2026-02-18	46.6900	46.6900	46.6900	46.6900	+1.500%	1	1,256	+4.562%
2026-02-17	45.8300	46.0000	45.8300	46.0000	-9.163%	2	1,255	+6.130%
2026-02-12	49.2400	50.6500	49.2400	50.6400	+0.377%	13	1,255	-3.594%
2026-02-06	50.5000	50.5000	50.4500	50.4500	-13.316%	2	1,250	-3.231%
2026-02-05	53.7500	58.2000	53.7500	58.2000	+2.736%	5	1,251	-16.117%
2026-02-04	56.5300	56.6500	56.5300	56.6500	-9.069%	2	1,250	-13.822%
2026-02-03	62.3000	62.3000	62.3000	62.3000	-7.029%	1	1,251	-21.637%
2026-02-02	66.9600	67.0100	66.9600	67.0100	-4.353%	2	1,252	-27.145%
2026-01-30	70.0500	70.2900	70.0000	70.0600	-12.095%	4	1,253	-30.317%
2026-01-29	82.0000	82.0000	71.2500	79.7000	+29.868%	43	1,253	-38.745%
2026-01-28	61.1000	61.3700	61.1000	61.3700	+1.237%	2	1,255	-20.450%
2026-01-27	63.8200	63.8200	60.6200	60.6200	-4.188%	5	1,256	-19.466%
2026-01-26	63.8700	63.8700	63.0100	63.2700	+9.086%	12	1,258	-22.839%
2026-01-23	56.7300	58.0300	56.7100	58.0000	+18.512%	135	1,255	-15.828%
2026-01-22	48.4200	48.9400	48.4200	48.9400	+15.670%	2	1,208	-0.245%
2026-01-21	40.8600	42.3100	40.8600	42.3100	+0.451%	2	1,208	+15.386%
2026-01-16	42.4900	42.5000	42.0800	42.1200	-2.047%	13	1,210	+15.907%
2026-01-15	43.0000	43.0000	43.0000	43.0000	+0.726%	2	1,210	+13.535%
2026-01-14	42.6900	42.6900	42.6900	42.6900	-6.114%	2	1,210	+14.359%
2026-01-13	45.4700	45.4700	45.4700	45.4700	-8.603%	1	1,210	+7.367%
2026-01-12	49.9500	49.9500	49.7500	49.7500	+0.201%	2	1,209	-1.869%
2026-01-08	49.6200	50.0500	49.6200	49.6500	-2.742%	7	1,208	-1.672%
2026-01-07	51.0500	51.0500	51.0500	51.0500	-6.072%	1	1,202	-4.368%
2025-12-29	55.0000	55.0000	54.0000	54.3500	-5.396%	34	1,201	-10.175%
2025-12-22	56.7800	57.4500	56.7800	57.4500	-3.930%	2	1,196	-15.022%
2025-12-19	59.8000	59.8000	59.8000	59.8000	-0.499%	1	1,196	-18.361%
2025-12-18	60.1000	60.1000	60.1000	60.1000	+8.976%	2	1,195	-18.769%
2025-12-12	55.1500	55.1500	55.1500	55.1500	-3.618%	1	1,193	-11.478%
2025-12-10	57.2200	57.2200	57.2200	57.2200	-5.343%	1	1,192	-14.680%
2025-12-09	60.2000	60.4500	59.8300	60.4500	-6.857%	18	1,192	-19.239%
2025-12-04	64.4900	65.0000	64.4900	64.9000	+10.656%	30	1,181	-24.777%
2025-12-02	58.6900	58.6900	58.6500	58.6500	+2.967%	4	1,162	-16.760%
2025-12-01	57.2500	57.2500	56.9600	56.9600	-2.632%	2	1,159	-14.291%
2025-11-28	58.3300	58.5000	58.3300	58.5000	+5.882%	2	1,159	-16.547%
2025-11-26	55.2500	55.2500	55.2500	55.2500	+4.839%	1	1,160	-11.638%
2025-11-25	52.7000	52.7000	52.7000	52.7000	+11.416%	1	1,160	-7.362%
2025-11-24	47.5000	47.5000	47.3000	47.3000	+10.721%	2	1,160	+3.214%
2025-11-21	42.3200	42.7200	42.3200	42.7200	-3.348%	4	1,160	+14.279%
2025-11-20	44.9000	44.9000	44.0000	44.2000	+0.569%	8	1,161	+10.452%
2025-11-19	45.4500	45.4500	43.9500	43.9500	-9.381%	2	1,160	+11.081%
2025-11-18	46.0000	48.5000	46.0000	48.5000	-4.771%	3	1,160	+0.660%
2025-11-14	49.0500	51.3900	49.0500	50.9300	+0.851%	6	1,158	-4.143%
2025-11-13	50.9500	51.5500	50.5000	50.5000	-7.678%	789	1,157	-3.327%
2025-11-11	55.0000	55.4000	54.5600	54.7000	+4.589%	316	95	-10.750%
2025-11-07	48.6500	52.3000	47.7500	52.3000	-3.470%	17	95	-6.654%
2025-11-06	54.1800	54.1800	54.1800	54.1800	-1.131%	1	92	-9.893%
2025-11-04	56.2000	56.2000	54.8000	54.8000	-8.223%	90	91	-10.912%
2025-11-03	59.5600	59.7100	59.5300	59.7100	-2.514%	8	63	-18.238%
2025-10-31	62.6500	62.6500	61.1200	61.2500	-5.112%	5	63	-20.294%
2025-10-30	63.5000	64.5500	61.1500	64.5500	-26.880%	16	58	-24.369%
2025-10-28	88.2900	88.2900	88.2800	88.2800	+8.519%	4	53	-44.699%
2025-10-23	81.3500	81.3500	81.3500	81.3500	+3.763%	1	51	-39.988%
2025-10-20	78.4000	78.4000	78.4000	78.4000	+8.138%	1	51	-37.730%
2025-10-17	72.5000	72.5000	72.5000	72.5000	-1.655%	7	50	-32.662%
2025-10-16	76.0000	76.0000	73.7200	73.7200	-1.641%	7	50	-33.776%
2025-10-15	74.9500	74.9500	74.9500	74.9500	+2.251%	1	52	-34.863%
2025-10-08	73.3000	73.3000	73.3000	73.3000	+4.342%	1	51	-33.397%
2025-10-07	70.7500	70.7500	70.2500	70.2500	+2.033%	2	52	-30.505%
2025-10-06	68.6000	68.8500	68.6000	68.8500	-1.643%	10	50	-29.092%
2025-10-03	70.2000	70.2000	70.0000	70.0000	-2.248%	3	40	-30.257%
2025-10-02	71.6100	71.6100	71.6100	71.6100	-4.201%	2	38	-31.825%
2025-09-30	74.7500	74.7500	74.7500	74.7500	0.000%	36	36	-34.689%