Dark

META20280121C1100
META Jan 21 2028 1100.00 Call (META280121C01100000)
option OPRA

EOD

Sep 17, 2026

44.23-1.316%(-0.59)2,100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	44.2300	44.2300	44.2300	44.2300	-1.316%	2,100	6,622	0.000%
2026-09-16	45.9200	46.6300	44.8200	44.8200	+3.296%	24	4,522	-1.316%
2026-09-15	43.3900	43.3900	43.3900	43.3900	+2.820%	1	4,515	+1.936%
2026-09-14	40.5500	42.3000	40.5500	42.2000	+4.198%	15	4,516	+4.810%
2026-09-11	40.5000	40.5000	40.5000	40.5000	-1.364%	1	4,514	+9.210%
2026-09-10	41.1300	41.1300	41.0600	41.0600	-1.535%	2	4,514	+7.720%
2026-09-09	38.4000	42.9000	38.4000	41.7000	+37.624%	48	4,513	+6.067%
2026-09-08	30.3000	30.3000	30.3000	30.3000	-0.066%	10	4,473	+45.974%
2026-09-03	29.4000	30.3300	29.4000	30.3200	+13.261%	7	4,469	+45.877%
2026-09-02	27.5900	27.5900	26.7700	26.7700	+22.126%	10	4,469	+65.222%
2026-09-01	20.9600	21.9200	20.9600	21.9200	-5.517%	2	4,476	+101.779%
2026-08-31	23.2000	23.2000	23.2000	23.2000	-11.653%	131	4,476	+90.647%
2026-08-28	26.2700	26.2700	26.2600	26.2600	+10.336%	2	4,384	+68.431%
2026-08-27	24.2900	24.3000	23.8000	23.8000	-10.290%	5	4,385	+85.840%
2026-08-26	24.2000	27.5200	24.2000	26.5300	+14.353%	64	4,384	+66.717%
2026-08-25	23.9700	23.9700	23.2000	23.2000	+0.870%	2	4,329	+90.647%
2026-08-24	22.3500	23.0000	22.3500	23.0000	+4.545%	3	4,327	+92.304%
2026-08-21	22.0000	22.0000	22.0000	22.0000	+6.641%	6	4,327	+101.045%
2026-08-18	21.6700	21.6700	20.6300	20.6300	-8.555%	4	4,327	+114.397%
2026-08-17	23.8500	23.8500	22.5600	22.5600	-20.647%	501	4,326	+96.055%
2026-08-14	29.7000	29.7000	28.4300	28.4300	+4.101%	2	3,825	+55.575%
2026-08-13	27.3000	27.3100	27.3000	27.3100	+2.554%	2	3,824	+61.955%
2026-08-12	27.5300	27.5300	26.1900	26.6300	-13.623%	11	3,825	+66.091%
2026-08-11	30.8300	30.8300	30.8300	30.8300	-3.656%	1	3,826	+43.464%
2026-08-10	31.6000	32.0000	31.5500	32.0000	0.000%	1,139	3,825	+38.219%
2026-08-07	32.0000	32.0000	32.0000	32.0000	+3.326%	2	3,080	+38.219%
2026-08-06	30.9700	30.9700	30.9700	30.9700	+9.823%	1	3,081	+42.816%
2026-08-05	28.2000	28.2000	28.2000	28.2000	-0.212%	2	3,082	+56.844%
2026-08-04	28.2600	28.2600	28.2600	28.2600	-4.688%	1	3,084	+56.511%
2026-08-03	28.9800	29.6500	28.9800	29.6500	+35.698%	41	3,083	+49.174%
2026-07-31	21.8500	21.8500	21.8500	21.8500	+11.650%	1	3,122	+102.426%
2026-07-30	20.0000	21.0300	19.3600	19.5700	-40.517%	38	3,123	+126.009%
2026-07-29	31.8300	32.9000	31.2500	32.9000	-0.754%	5	3,140	+34.438%
2026-07-28	32.3500	33.7500	32.3500	33.1500	-7.660%	63	3,137	+33.424%
2026-07-27	36.3500	36.3500	35.9000	35.9000	-0.829%	2	3,119	+23.203%
2026-07-24	36.4000	36.4000	36.2000	36.2000	-5.483%	2	3,117	+22.182%
2026-07-23	38.3000	38.3500	38.3000	38.3000	-18.666%	4	3,116	+15.483%
2026-07-22	47.0900	47.0900	47.0900	47.0900	-5.442%	1	3,117	-6.073%
2026-07-21	49.8000	49.8000	49.8000	49.8000	-5.323%	2	3,117	-11.185%
2026-07-20	51.0600	52.9000	51.0600	52.6000	+0.171%	35	3,117	-15.913%
2026-07-17	54.0000	54.0000	48.0500	52.5100	-12.629%	299	3,111	-15.768%
2026-07-16	60.1000	60.1000	60.1000	60.1000	-8.829%	2	3,368	-26.406%
2026-07-15	64.0000	65.9200	64.0000	65.9200	+15.751%	2	3,369	-32.904%
2026-07-14	56.6300	58.4000	54.9500	56.9500	-7.020%	38	3,370	-22.335%
2026-07-10	50.6000	61.2500	50.0300	61.2500	+51.235%	810	3,382	-27.788%
2026-07-09	32.6500	40.5000	32.6500	40.5000	+14.731%	2	2,805	+9.210%
2026-07-08	35.0100	35.3000	34.1000	35.3000	+20.314%	508	2,804	+25.297%
2026-07-06	29.3400	29.3400	29.3400	29.3400	0.000%	3	2,443	+50.750%
2026-07-02	31.8000	31.8000	29.3400	29.3400	-17.352%	5	2,440	+50.750%
2026-07-01	30.0000	35.5000	30.0000	35.5000	+61.364%	15	2,440	+24.592%
2026-06-30	21.0500	22.0000	20.7400	22.0000	-10.020%	4	2,430	+101.045%
2026-06-29	24.4500	24.4500	24.4500	24.4500	+11.644%	34	2,426	+80.900%
2026-06-26	22.7000	22.7000	21.9000	21.9000	+3.302%	4	2,460	+101.963%
2026-06-25	21.2000	21.2000	21.2000	21.2000	-12.033%	5	2,461	+108.632%
2026-06-24	23.0000	24.2000	23.0000	24.1000	+1.602%	10	2,456	+83.527%
2026-06-23	25.1500	26.3500	23.7200	23.7200	-5.836%	58	2,447	+86.467%
2026-06-22	27.1700	27.1700	23.9500	25.1900	-8.566%	28	2,466	+75.586%
2026-06-18	27.2400	27.5500	25.2500	27.5500	+3.377%	56	2,450	+60.544%
2026-06-17	28.5500	28.5500	26.6500	26.6500	-9.199%	10	2,450	+65.966%
2026-06-15	27.9700	31.0100	27.9700	29.3500	+14.648%	49	2,450	+50.698%
2026-06-12	25.1500	25.6000	23.8500	25.6000	+6.312%	25	2,431	+72.773%
2026-06-11	24.8400	24.8400	23.5900	24.0800	-0.619%	27	2,410	+83.679%
2026-06-10	25.9000	26.6500	24.2300	24.2300	-13.247%	38	2,399	+82.542%
2026-06-09	28.2000	29.8200	27.9300	27.9300	-7.055%	9	2,397	+58.360%
2026-06-08	29.5100	30.3000	28.5500	30.0500	-0.332%	55	2,397	+47.188%
2026-06-05	33.3000	33.4700	29.0000	30.1500	-18.204%	62	2,412	+46.700%
2026-06-04	40.0000	40.0000	36.8600	36.8600	-1.838%	8	2,415	+19.995%
2026-06-03	35.8500	37.6500	35.3100	37.5500	+11.756%	27	2,418	+17.790%
2026-06-02	32.4000	33.7000	32.4000	33.6000	+3.448%	32	2,406	+31.637%
2026-06-01	32.5500	34.0500	31.4000	32.4800	+8.629%	12	2,385	+36.176%
2026-05-27	29.9000	29.9000	29.9000	29.9000	+3.282%	3	2,379	+47.926%
2026-05-26	28.9500	28.9500	28.9500	28.9500	+1.579%	3	2,382	+52.781%
2026-05-22	28.5000	28.5000	28.5000	28.5000	-0.524%	1	2,379	+55.193%
2026-05-19	28.2200	28.6500	27.6000	28.6500	+0.526%	10	2,378	+54.380%
2026-05-18	28.5000	28.5000	28.5000	28.5000	-8.183%	2	2,369	+55.193%
2026-05-14	31.0400	31.0400	31.0400	31.0400	+21.630%	1	2,369	+42.494%
2026-05-13	25.6300	25.6300	25.5200	25.5200	-1.162%	2	2,369	+73.315%
2026-05-12	25.7400	25.8200	25.7400	25.8200	-0.692%	4	2,369	+71.301%
2026-05-11	26.3700	27.2400	26.0000	26.0000	-7.473%	9	2,369	+70.115%
2026-05-08	29.5000	29.5000	27.8000	28.1000	-5.894%	11	2,365	+57.402%
2026-05-07	29.3500	29.9700	29.3500	29.8600	+1.565%	18	2,363	+48.125%
2026-05-06	26.0000	29.8800	26.0000	29.4000	+8.889%	15	2,357	+50.442%
2026-05-05	28.3700	28.4500	27.0000	27.0000	-10.448%	45	2,349	+63.815%
2026-05-04	29.6000	30.6200	29.6000	30.1500	-2.332%	39	2,310	+46.700%
2026-05-01	30.1000	30.8700	30.1000	30.8700	+2.900%	6	2,304	+43.278%
2026-04-30	30.2500	30.2500	29.8500	30.0000	-32.432%	5	2,304	+47.433%
2026-04-29	45.0000	45.0000	44.4000	44.4000	-0.826%	3	2,305	-0.383%
2026-04-28	44.7700	44.7700	44.7700	44.7700	-3.409%	1	2,305	-1.206%
2026-04-27	47.6000	47.6000	46.3500	46.3500	+2.544%	16	2,304	-4.574%
2026-04-24	47.0000	47.0000	45.2000	45.2000	+7.670%	2	2,304	-2.146%
2026-04-23	41.9800	41.9800	41.9800	41.9800	-11.918%	1	2,303	+5.360%
2026-04-17	47.4000	47.6600	47.4000	47.6600	+3.834%	5	2,304	-7.197%
2026-04-16	45.0000	45.9000	45.0000	45.9000	+0.328%	14	2,305	-3.638%
2026-04-15	43.7400	45.7500	43.7400	45.7500	+5.780%	4	2,294	-3.322%
2026-04-14	43.2500	43.2500	43.2500	43.2500	+29.491%	1	2,295	+2.266%
2026-04-10	35.0500	35.0500	33.4000	33.4000	-6.600%	4	2,294	+32.425%
2026-04-09	35.7800	35.7800	35.7600	35.7600	+4.409%	2	2,295	+23.686%
2026-04-08	33.2200	34.2500	33.2200	34.2500	+39.853%	2	2,295	+29.139%
2026-04-06	24.5000	24.5000	24.4900	24.4900	+6.063%	3	2,295	+80.604%
2026-04-02	22.5800	23.0900	22.1400	23.0900	-6.895%	245	2,154	+91.555%
2026-04-01	26.0000	26.0000	24.8000	24.8000	+29.707%	8	2,154	+78.347%
2026-03-30	18.1400	19.1200	18.1400	19.1200	+8.822%	11	2,155	+131.328%
2026-03-27	19.3000	19.3000	17.5700	17.5700	-15.933%	13	2,157	+151.736%
2026-03-26	24.1000	24.1000	20.6600	20.9000	-21.132%	531	2,156	+111.627%
2026-03-24	26.7000	26.9100	26.5000	26.5000	-6.360%	506	1,647	+66.906%
2026-03-23	28.1100	28.3000	28.1100	28.3000	+6.792%	4	1,536	+56.290%
2026-03-20	28.4900	28.4900	26.2500	26.5000	-9.091%	7	1,538	+66.906%
2026-03-19	30.3400	30.3400	28.7500	29.1500	-6.270%	7	1,535	+51.732%
2026-03-17	31.1500	31.1500	31.1000	31.1000	-8.798%	2	1,531	+42.219%
2026-03-16	34.8600	35.3900	34.1000	34.1000	+8.946%	6	1,531	+29.707%
2026-03-13	34.5500	34.5500	31.3000	31.3000	-14.247%	5	1,533	+41.310%
2026-03-12	36.6000	37.1500	36.5000	36.5000	-7.642%	3	1,530	+21.178%
2026-03-11	39.5200	39.5200	39.5200	39.5200	-0.252%	1	1,529	+11.918%
2026-03-10	39.1500	39.6200	38.1400	39.6200	+5.936%	4	1,529	+11.636%
2026-03-09	35.0700	37.4000	35.0000	37.4000	-1.345%	8	1,527	+18.262%
2026-03-06	37.9100	37.9500	37.3500	37.9100	-7.083%	6	1,525	+16.671%
2026-03-03	39.1400	42.1700	38.7000	40.8000	-2.158%	8	1,523	+8.407%
2026-03-02	41.3000	41.7000	41.3000	41.7000	+5.170%	4	1,522	+6.067%
2026-02-27	39.2700	39.8500	38.3500	39.6500	-6.947%	6	1,521	+11.551%
2026-02-26	42.0800	42.6200	41.0000	42.6100	+5.470%	5	1,518	+3.802%
2026-02-25	40.4000	40.4000	40.4000	40.4000	+9.189%	1	1,516	+9.480%
2026-02-24	37.0000	37.0000	37.0000	37.0000	-4.244%	2	1,516	+19.541%
2026-02-23	38.6400	38.6400	38.6400	38.6400	-11.761%	15	1,516	+14.467%
2026-02-20	43.6500	43.7900	43.6500	43.7900	+7.884%	2	1,516	+1.005%
2026-02-18	40.5900	40.5900	40.5900	40.5900	+0.595%	1	1,515	+8.968%
2026-02-17	38.0000	40.3500	38.0000	40.3500	-2.182%	22	1,515	+9.616%
2026-02-13	40.0500	41.2700	40.0500	41.2500	-9.737%	5	1,512	+7.224%
2026-02-12	46.4000	46.4000	43.7000	45.7000	-0.738%	6	1,512	-3.217%
2026-02-11	46.3600	46.3600	46.0400	46.0400	-9.779%	63	1,510	-3.931%
2026-02-10	51.0300	51.0300	51.0300	51.0300	+0.059%	1	1,453	-13.325%
2026-02-09	51.0000	51.0000	51.0000	51.0000	+15.909%	1	1,453	-13.275%
2026-02-06	45.4500	46.0000	44.0000	44.0000	-11.290%	14	1,454	+0.523%
2026-02-05	46.0700	51.2000	46.0700	49.6000	+5.308%	15	1,450	-10.827%
2026-02-04	49.8500	50.1500	47.1000	47.1000	-13.339%	8	1,442	-6.093%
2026-02-03	54.2100	54.7000	54.2100	54.3500	-7.788%	23	1,443	-18.620%
2026-02-02	57.5500	58.9400	57.5000	58.9400	-4.085%	4	1,443	-24.958%
2026-01-30	65.6000	65.6000	61.4500	61.4500	-13.059%	10	1,441	-28.023%
2026-01-29	69.0000	75.0000	64.4300	70.6800	+30.262%	1,164	1,437	-37.422%
2026-01-28	53.8500	54.7900	53.8500	54.2600	-3.366%	6	2,287	-18.485%
2026-01-27	53.5200	56.1500	53.5200	56.1500	-1.491%	31	2,287	-21.229%
2026-01-26	54.2700	57.0000	54.2000	57.0000	+9.405%	4	2,280	-22.404%
2026-01-23	51.0000	52.1000	51.0000	52.1000	+11.563%	22	2,279	-15.106%
2026-01-22	41.2500	46.7000	41.2500	46.7000	+25.707%	153	2,258	-5.289%
2026-01-21	34.1700	37.1500	34.0000	37.1500	+6.968%	408	2,110	+19.058%
2026-01-20	33.7000	35.0000	33.7000	34.7300	-6.615%	5	1,717	+27.354%
2026-01-16	37.1900	37.1900	37.1900	37.1900	-0.694%	1	1,715	+18.930%
2026-01-15	37.4500	37.4500	37.4500	37.4500	+1.905%	1	1,715	+18.104%
2026-01-14	37.4700	37.4700	36.7500	36.7500	-8.125%	4	1,715	+20.354%
2026-01-13	40.0000	40.0000	40.0000	40.0000	-7.940%	3	1,719	+10.575%
2026-01-12	43.9500	43.9500	43.4500	43.4500	-3.423%	3	1,720	+1.795%
2026-01-09	44.9900	44.9900	44.9900	44.9900	+0.424%	1	1,720	-1.689%
2026-01-07	44.8000	44.8000	44.8000	44.8000	-2.609%	1	1,721	-1.272%
2026-01-06	46.3000	46.3000	46.0000	46.0000	-6.218%	2	1,720	-3.848%
2025-12-31	49.0500	49.0500	49.0500	49.0500	-1.703%	2	1,717	-9.827%
2025-12-30	49.9000	49.9000	49.9000	49.9000	-0.200%	1	1,717	-11.363%
2025-12-26	50.0000	50.0000	50.0000	50.0000	-2.534%	1	1,717	-11.540%
2025-12-23	51.3000	51.3000	51.3000	51.3000	+1.084%	1	1,718	-13.782%
2025-12-22	50.7500	50.7500	50.7500	50.7500	-2.140%	20	1,717	-12.847%
2025-12-19	51.8600	51.8600	51.8600	51.8600	-2.537%	5	1,737	-14.713%
2025-12-18	53.2100	53.2100	53.2100	53.2100	+1.740%	1	1,737	-16.877%
2025-12-17	52.3000	52.3000	52.3000	52.3000	+1.652%	1	1,737	-15.430%
2025-12-16	49.0000	51.4500	49.0000	51.4500	+5.064%	9	1,736	-14.033%
2025-12-12	49.6000	50.0000	48.7400	48.9700	-4.074%	7	1,731	-9.679%
2025-12-11	51.0500	51.0500	51.0500	51.0500	-4.041%	2	1,727	-13.359%
2025-12-09	53.2000	53.2000	53.2000	53.2000	-8.591%	1	1,729	-16.861%
2025-12-08	57.8700	58.2000	57.8000	58.2000	-0.189%	3	1,729	-24.003%
2025-12-04	57.0000	58.3100	57.0000	58.3100	+14.401%	4	1,731	-24.147%
2025-12-03	50.9700	50.9700	50.9700	50.9700	-2.263%	18	1,731	-13.223%
2025-12-02	52.0000	52.1500	52.0000	52.1500	+2.355%	51	1,713	-15.187%
2025-12-01	50.4500	51.6900	50.4500	50.9500	-0.585%	7	1,713	-13.189%
2025-11-28	50.4900	52.0000	50.4900	51.2500	+4.592%	6	1,714	-13.698%
2025-11-26	49.3600	49.4600	49.0000	49.0000	-2.313%	9	1,713	-9.735%
2025-11-25	48.8500	50.1600	48.8500	50.1600	+15.576%	48	1,713	-11.822%
2025-11-24	38.0000	43.4000	38.0000	43.4000	+16.541%	174	1,714	+1.912%
2025-11-21	36.7000	37.8500	35.8500	37.2400	-3.598%	10	1,679	+18.770%
2025-11-20	42.1500	42.3000	38.6300	38.6300	-0.310%	34	1,679	+14.497%
2025-11-19	40.1800	40.1800	38.7500	38.7500	-3.004%	2	1,679	+14.142%
2025-11-18	42.0000	42.0000	38.7500	39.9500	-4.926%	7	1,678	+10.713%
2025-11-17	44.1000	44.1000	42.0200	42.0200	-3.535%	6	1,679	+5.259%
2025-11-14	43.5600	43.5600	43.5600	43.5600	-3.479%	1	1,679	+1.538%
2025-11-13	47.5000	47.5000	45.1200	45.1300	-0.835%	6	1,678	-1.994%
2025-11-12	48.4000	48.4000	45.5100	45.5100	-8.264%	8	1,680	-2.813%
2025-11-11	48.5100	49.6100	48.5100	49.6100	+0.020%	1,651	1,675	-10.845%
2025-11-10	49.7500	49.7500	48.5500	49.6000	+7.127%	10	226	-10.827%
2025-11-07	43.2500	46.3000	42.0000	46.3000	-1.216%	46	219	-4.471%
2025-11-06	47.5000	47.6700	46.8700	46.8700	-8.813%	3	197	-5.633%
2025-11-05	51.7000	52.1600	51.4000	51.4000	+6.861%	36	195	-13.949%
2025-11-04	50.0000	51.8900	48.1000	48.1000	-5.445%	30	159	-8.046%
2025-11-03	55.0000	57.1800	50.8700	50.8700	-5.270%	22	131	-13.053%
2025-10-31	57.2500	57.2500	53.4500	53.7000	-4.107%	10	131	-17.635%
2025-10-30	52.0000	60.0000	50.0000	56.0000	-27.667%	123	130	-21.018%
2025-10-29	77.4200	77.4200	77.4200	77.4200	-0.807%	1	57	-42.870%
2025-10-28	76.8200	78.0500	76.8200	78.0500	+9.329%	7	57	-43.331%
2025-10-24	70.5800	71.4900	70.5800	71.3900	+1.550%	4	52	-38.045%
2025-10-23	72.2900	72.2900	70.3000	70.3000	-0.142%	6	54	-37.084%
2025-10-22	70.4000	70.4000	70.4000	70.4000	+1.587%	1	54	-37.173%
2025-10-21	69.5000	69.5000	69.3000	69.3000	-0.316%	2	55	-36.176%
2025-10-20	67.0000	69.6500	67.0000	69.5200	+6.954%	7	55	-36.378%
2025-10-17	65.0000	65.0000	65.0000	65.0000	-4.059%	1	53	-31.954%
2025-10-16	67.7500	67.7500	67.7500	67.7500	+4.714%	1	53	-34.716%
2025-10-13	64.7000	64.7000	64.7000	64.7000	-0.231%	1	53	-31.638%
2025-10-10	69.6500	69.6500	64.8500	64.8500	+0.777%	3	53	-31.796%
2025-10-09	64.3500	64.3500	64.3500	64.3500	-0.694%	1	51	-31.267%
2025-10-08	61.5000	64.8000	61.5000	64.8000	+4.651%	4	52	-31.744%
2025-10-07	61.6000	61.9200	61.2000	61.9200	-5.031%	59	53	-28.569%
2025-10-06	61.0000	65.2000	61.0000	65.2000	+2.710%	4	45	-32.163%
2025-10-03	63.4800	63.4800	63.4800	63.4800	-2.414%	33	45	-30.325%
2025-10-02	64.8000	65.0500	64.4000	65.0500	+5.686%	3	18	-32.006%
2025-10-01	60.4800	61.5500	60.3500	61.5500	-4.869%	10	17	-28.140%
2025-09-30	66.2000	66.2000	64.5500	64.7000	-5.685%	5	11	-31.638%
2025-09-26	68.6000	68.6000	68.6000	68.6000	0.000%	8	8	-35.525%