Dark

META20280121C1200
META Jan 21 2028 1200.00 Call (META280121C01200000)
option OPRA

EOD

Sep 17, 2026

34.10-2.292%(-0.80)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	33.5600	34.1100	33.3100	34.1000	-2.292%	90	7,736	0.000%
2026-09-16	34.0600	34.9000	34.0600	34.9000	+5.918%	2	7,679	-2.292%
2026-09-15	33.5000	33.5000	31.9400	32.9500	+2.616%	42	7,681	+3.490%
2026-09-14	32.5000	32.5000	31.0000	32.1100	+10.154%	120	7,698	+6.197%
2026-09-11	30.6600	30.6600	29.1500	29.1500	-4.112%	26	7,793	+16.981%
2026-09-10	31.0300	32.7000	30.2500	30.4000	-3.308%	140	7,792	+12.171%
2026-09-09	29.0000	32.9600	28.7000	31.4400	+36.696%	155	7,838	+8.461%
2026-09-08	23.2400	24.3000	23.0000	23.0000	+7.477%	11	7,905	+48.261%
2026-09-04	21.1600	21.4000	20.9000	21.4000	+1.326%	5	7,905	+59.346%
2026-09-03	23.0000	23.7700	21.1200	21.1200	+6.291%	111	7,905	+61.458%
2026-09-02	20.8000	20.9700	19.4500	19.8700	+11.006%	71	7,891	+71.616%
2026-09-01	16.3000	18.9100	16.3000	17.9000	+1.589%	41	7,860	+90.503%
2026-08-31	18.4900	18.4900	17.3800	17.6200	-6.277%	81	7,857	+93.530%
2026-08-28	20.1000	20.1000	18.4400	18.8000	+5.381%	1,517	7,840	+81.383%
2026-08-27	20.4500	20.4500	17.8400	17.8400	-11.332%	25	6,448	+91.143%
2026-08-26	18.4400	21.8500	18.4400	20.1200	+8.172%	139	6,446	+69.483%
2026-08-25	18.3000	18.6000	18.0400	18.6000	+12.183%	8	6,371	+83.333%
2026-08-24	17.0000	17.0000	16.5800	16.5800	+1.159%	4	6,367	+105.669%
2026-08-21	16.6000	16.8100	16.3900	16.3900	+3.082%	4	6,364	+108.054%
2026-08-20	15.8500	15.9000	15.5700	15.9000	-5.357%	6	6,363	+114.465%
2026-08-19	15.7900	16.8000	15.7900	16.8000	+7.692%	18	6,362	+102.976%
2026-08-18	15.8000	16.4500	15.4600	15.6000	-14.050%	56	6,361	+118.590%
2026-08-17	18.3600	18.3600	17.5500	18.1500	-12.950%	14	6,357	+87.879%
2026-08-13	22.2000	22.2000	20.8500	20.8500	+4.094%	9	6,347	+63.549%
2026-08-12	22.4400	22.4400	19.9900	20.0300	-23.286%	12	6,354	+70.245%
2026-08-11	23.0000	26.1100	23.0000	26.1100	+10.448%	5	6,362	+30.601%
2026-08-10	25.5700	25.5700	23.6400	23.6400	+2.962%	3	6,357	+44.247%
2026-08-06	23.9500	23.9500	22.9600	22.9600	-4.888%	4	6,355	+48.519%
2026-08-05	24.1400	24.1400	24.1400	24.1400	+6.344%	2	6,355	+41.259%
2026-08-03	22.2500	22.7000	22.0000	22.7000	+30.535%	13	6,355	+50.220%
2026-07-31	17.1500	18.1500	15.9500	17.3900	+14.785%	6	6,350	+96.090%
2026-07-30	17.0000	17.4000	15.1200	15.1500	-40.588%	24	6,351	+125.083%
2026-07-28	26.1500	26.1500	25.5000	25.5000	-8.438%	3	6,350	+33.725%
2026-07-27	29.7200	29.7200	27.8500	27.8500	-8.086%	28	6,349	+22.442%
2026-07-24	30.2500	30.5500	30.1500	30.3000	+0.331%	32	6,322	+12.541%
2026-07-23	32.0000	32.0000	30.2000	30.2000	-14.205%	4	6,306	+12.914%
2026-07-22	35.3500	35.3500	35.2000	35.2000	-11.802%	2	6,303	-3.125%
2026-07-21	39.9000	40.3500	39.8500	39.9100	-5.762%	11	6,303	-14.558%
2026-07-20	39.0000	42.6000	39.0000	42.3500	+1.559%	47	6,300	-19.481%
2026-07-17	38.5000	43.3000	38.5000	41.7000	-18.713%	10	6,276	-18.225%
2026-07-16	51.3000	51.3000	51.3000	51.3000	-4.859%	2	6,275	-33.528%
2026-07-15	46.3500	54.0000	46.3500	53.9200	+16.332%	3	6,275	-36.758%
2026-07-14	47.3000	47.3000	45.7500	46.3500	+0.761%	32	6,274	-26.429%
2026-07-13	48.0000	48.0000	45.0000	46.0000	-4.445%	5	6,278	-25.870%
2026-07-10	40.0000	48.2100	40.0000	48.1400	+53.068%	44	6,278	-29.165%
2026-07-09	28.5000	31.4500	28.5000	31.4500	+25.549%	69	6,275	+8.426%
2026-07-07	25.0500	25.0500	25.0500	25.0500	+0.200%	1	6,217	+36.128%
2026-07-06	22.8000	25.0000	22.8000	25.0000	+8.696%	3	6,217	+36.400%
2026-07-02	24.8700	24.8700	23.0000	23.0000	-14.815%	7	6,217	+48.261%
2026-07-01	25.0000	28.4800	25.0000	27.0000	+57.895%	26	6,217	+26.296%
2026-06-30	16.7200	17.1500	16.7200	17.1000	-3.933%	7	6,210	+99.415%
2026-06-29	17.1500	18.1500	17.1500	17.8000	+7.879%	25	6,208	+91.573%
2026-06-26	16.2500	17.6000	16.2500	16.5000	+6.452%	19	6,207	+106.667%
2026-06-25	17.8500	17.8500	15.5000	15.5000	-10.920%	6	6,195	+120.000%
2026-06-24	17.8700	18.7300	17.4000	17.4000	-4.658%	11	6,195	+95.977%
2026-06-23	18.2500	18.2500	18.2500	18.2500	-12.048%	2	6,194	+86.849%
2026-06-18	20.1500	21.2000	19.9300	20.7500	+0.242%	8	6,183	+64.337%
2026-06-17	22.0000	22.0000	20.7000	20.7000	-14.498%	6	6,183	+64.734%
2026-06-16	22.7300	24.2100	22.7300	24.2100	+6.324%	19	6,183	+40.851%
2026-06-15	22.7700	22.7700	22.7700	22.7700	+26.500%	1	6,179	+49.758%
2026-06-12	20.2000	20.2000	18.0000	18.0000	-7.692%	18	6,179	+89.444%
2026-06-11	18.4500	19.5000	17.8500	19.5000	0.000%	56	6,163	+74.872%
2026-06-10	21.3000	21.3000	18.8500	19.5000	-10.550%	21	6,134	+74.872%
2026-06-09	22.0300	22.7000	21.8000	21.8000	-6.438%	814	6,119	+56.422%
2026-06-08	23.3000	23.3000	23.3000	23.3000	-4.312%	1	6,207	+46.352%
2026-06-05	28.6500	28.6500	24.0000	24.3500	-14.561%	24	6,207	+40.041%
2026-06-04	31.0500	31.7700	28.5000	28.5000	+1.968%	11	6,224	+19.649%
2026-06-03	27.0000	29.3700	26.2000	27.9500	+12.929%	31	6,219	+22.004%
2026-06-02	25.1200	26.8000	24.7500	24.7500	-5.714%	139	6,214	+37.778%
2026-06-01	24.8000	26.2500	24.7500	26.2500	+2.941%	14	6,266	+29.905%
2026-05-29	25.8400	25.9000	25.2400	25.5000	-5.939%	5	6,267	+33.725%
2026-05-28	27.0000	28.0000	26.2000	27.1100	-2.552%	16	6,267	+25.784%
2026-05-27	25.2000	27.8200	25.2000	27.8200	+28.499%	11	6,262	+22.574%
2026-05-26	22.0000	22.0000	21.1600	21.6500	+0.698%	38	6,268	+57.506%
2026-05-22	21.7000	21.9500	21.0000	21.5000	+2.625%	29	6,266	+58.605%
2026-05-21	20.1500	21.1000	19.9500	20.9500	-0.946%	17	6,260	+62.768%
2026-05-20	20.5000	23.2500	20.5000	21.1500	+0.142%	80	6,260	+61.229%
2026-05-19	21.7000	21.7000	21.1200	21.1200	-1.308%	4	6,213	+61.458%
2026-05-18	21.9000	21.9000	21.4000	21.4000	-5.268%	7	6,213	+59.346%
2026-05-15	21.9000	22.5900	21.9000	22.5900	-2.797%	19	6,213	+50.952%
2026-05-14	23.0000	23.3900	22.5500	23.2400	+2.605%	18	6,223	+46.730%
2026-05-13	19.2000	22.6500	19.2000	22.6500	+16.753%	19	6,239	+50.552%
2026-05-12	19.1200	20.1600	19.1200	19.4000	+2.105%	12	6,239	+75.773%
2026-05-11	20.0000	21.0000	18.9500	19.0000	-9.910%	39	6,239	+79.474%
2026-05-08	21.8500	22.0000	21.0900	21.0900	-4.136%	16	6,233	+61.688%
2026-05-07	21.8000	22.0000	21.8000	22.0000	+1.429%	2	6,229	+55.000%
2026-05-06	20.0000	23.0000	20.0000	21.6900	+4.279%	43	6,228	+57.215%
2026-05-05	22.3500	22.3500	20.0000	20.8000	-5.882%	60	6,219	+63.942%
2026-05-04	22.1500	24.5500	21.9700	22.1000	-0.045%	64	6,198	+54.299%
2026-05-01	23.2100	23.2100	22.0500	22.1100	-3.870%	11	6,187	+54.229%
2026-04-30	22.1500	26.8000	21.0000	23.0000	-33.023%	81	6,187	+48.261%
2026-04-29	33.0000	34.5900	31.0000	34.3400	+1.598%	21	6,159	-0.699%
2026-04-28	34.5000	34.5000	33.8000	33.8000	-5.455%	16	6,148	+0.888%
2026-04-27	34.0000	35.7500	34.0000	35.7500	+3.145%	4	6,141	-4.615%
2026-04-24	32.6500	34.6600	32.6500	34.6600	+10.488%	2	6,141	-1.616%
2026-04-23	31.6900	32.9200	31.3700	31.3700	-9.986%	5	6,141	+8.703%
2026-04-22	34.8500	34.8500	34.8500	34.8500	+3.320%	1	6,137	-2.152%
2026-04-21	33.7700	36.3000	33.7300	33.7300	+1.873%	3	6,137	+1.097%
2026-04-20	33.3800	33.3800	33.1100	33.1100	-8.788%	3	6,137	+2.990%
2026-04-17	36.1400	36.3000	36.1400	36.3000	+5.278%	3	6,138	-6.061%
2026-04-16	33.1900	34.4800	33.1900	34.4800	+1.591%	4	6,137	-1.102%
2026-04-15	33.0800	36.5100	33.0800	33.9400	+9.308%	60	6,135	+0.471%
2026-04-14	27.0000	32.2000	27.0000	31.0500	+27.620%	20	6,182	+9.823%
2026-04-13	24.3300	24.3300	24.3300	24.3300	-2.093%	1	6,181	+40.156%
2026-04-10	26.0600	26.1600	24.8500	24.8500	+6.197%	3	6,181	+37.223%
2026-04-08	19.0000	24.7500	18.9000	23.4000	+41.818%	24	6,181	+45.726%
2026-04-07	16.0200	16.5900	16.0200	16.5000	-3.678%	3	6,181	+106.667%
2026-04-06	17.7300	17.7300	17.1300	17.1300	+7.736%	2	6,181	+99.066%
2026-04-02	15.9000	15.9000	15.9000	15.9000	-11.421%	2	6,179	+114.465%
2026-04-01	18.5000	19.5000	17.6400	17.9500	+5.713%	18	6,179	+89.972%
2026-03-31	14.4700	17.2000	14.4700	16.9800	+25.037%	23	6,172	+100.824%
2026-03-30	13.3400	14.0000	13.2400	13.5800	+4.462%	218	6,172	+151.105%
2026-03-27	14.9000	14.9000	12.7600	13.0000	-13.043%	17	6,066	+162.308%
2026-03-26	17.2400	17.3000	14.8700	14.9500	-23.176%	779	6,070	+128.094%
2026-03-25	20.3800	20.5400	18.8000	19.4600	+1.091%	1,118	5,341	+75.231%
2026-03-24	19.6600	20.0000	18.7400	19.2500	-5.591%	3,369	4,268	+77.143%
2026-03-23	20.3000	20.3900	20.3000	20.3900	+2.617%	2	1,099	+67.239%
2026-03-20	20.9400	20.9400	19.5400	19.8700	-12.390%	71	1,099	+71.616%
2026-03-18	22.9200	22.9200	22.6600	22.6800	-1.090%	5	1,093	+50.353%
2026-03-17	22.9200	22.9300	22.9200	22.9300	-5.248%	2	1,093	+48.713%
2026-03-16	25.2500	26.1300	24.2000	24.2000	+4.536%	12	1,093	+40.909%
2026-03-13	23.6600	24.6300	23.0500	23.1500	-14.418%	17	1,094	+47.300%
2026-03-12	27.0200	27.4000	27.0200	27.0500	-4.349%	5	1,097	+26.063%
2026-03-10	29.8600	29.8600	28.2800	28.2800	+2.650%	754	1,093	+20.580%
2026-03-09	25.9500	27.5500	25.9500	27.5500	-1.361%	26	1,247	+23.775%
2026-03-06	28.2000	28.2000	27.9300	27.9300	-9.612%	4	1,259	+22.091%
2026-03-05	30.8000	30.9000	29.9600	30.9000	-7.291%	21	1,255	+10.356%
2026-03-04	33.3300	33.3300	33.3300	33.3300	+6.316%	2	1,276	+2.310%
2026-03-03	31.7000	31.7000	28.9500	31.3500	-0.634%	1,003	1,278	+8.772%
2026-03-02	30.8300	31.5900	30.8300	31.5500	+10.007%	12	1,786	+8.082%
2026-02-27	28.7000	28.7000	28.6800	28.6800	-6.913%	7	1,797	+18.898%
2026-02-25	30.8100	30.8100	30.8100	30.8100	+9.996%	1	1,804	+10.678%
2026-02-24	28.0100	28.0100	28.0100	28.0100	-4.728%	5	1,804	+21.742%
2026-02-23	32.5000	32.5000	29.3500	29.4000	-9.399%	7	1,799	+15.986%
2026-02-20	32.4500	32.4500	32.4500	32.4500	+4.847%	1	1,794	+5.085%
2026-02-19	30.5000	30.9500	30.5000	30.9500	+2.179%	7	1,794	+10.178%
2026-02-18	30.3500	30.3500	30.2500	30.2900	-1.013%	23	1,790	+12.578%
2026-02-17	29.5000	30.6000	29.0000	30.6000	-4.465%	12	1,789	+11.438%
2026-02-13	31.9400	32.0300	31.9400	32.0300	-5.516%	2	1,795	+6.463%
2026-02-12	35.0600	35.0600	33.9000	33.9000	-8.180%	26	1,795	+0.590%
2026-02-10	37.4200	37.4200	36.9200	36.9200	-7.884%	2	1,796	-7.638%
2026-02-09	34.5000	40.0800	34.5000	40.0800	+15.538%	65	1,798	-14.920%
2026-02-06	34.8000	34.8000	34.1700	34.6900	-10.223%	10	1,771	-1.701%
2026-02-05	38.7600	39.2000	38.6400	38.6400	+5.863%	7	1,768	-11.749%
2026-02-04	37.5300	37.7300	36.5000	36.5000	-12.721%	5	1,767	-6.575%
2026-02-03	42.1600	42.2000	41.8200	41.8200	-9.481%	3	1,767	-18.460%
2026-02-02	45.0000	46.2000	44.5000	46.2000	-3.690%	14	1,766	-26.190%
2026-01-30	47.9700	47.9700	47.9700	47.9700	-14.032%	1	1,774	-28.914%
2026-01-29	60.0000	60.0000	48.5000	55.8000	+30.040%	139	1,774	-38.889%
2026-01-28	42.8500	43.0600	42.8000	42.9100	-3.247%	17	1,806	-20.531%
2026-01-27	43.8000	44.3500	42.5500	44.3500	-0.337%	10	1,812	-23.112%
2026-01-26	45.1800	45.1800	44.5000	44.5000	+8.643%	8	1,812	-23.371%
2026-01-23	40.9600	40.9600	40.9600	40.9600	+13.149%	5	1,809	-16.748%
2026-01-22	33.2500	36.4000	33.2500	36.2000	+35.327%	6	1,809	-5.801%
2026-01-21	26.7500	26.7500	26.7500	26.7500	+0.943%	1	1,809	+27.477%
2026-01-20	26.7700	27.0000	26.2500	26.5000	-9.247%	11	1,808	+28.679%
2026-01-15	27.9500	29.2000	27.9500	29.2000	+0.794%	4	1,809	+16.781%
2026-01-14	29.5900	29.5900	28.9700	28.9700	-5.481%	4	1,806	+17.708%
2026-01-13	30.2700	30.6500	30.2700	30.6500	-10.170%	2	1,807	+11.256%
2026-01-12	33.7500	34.1200	33.7000	34.1200	-2.930%	14	1,806	-0.059%
2026-01-09	34.6800	35.1500	34.6800	35.1500	+4.831%	4	1,792	-2.987%
2026-01-08	33.5300	33.5300	33.5300	33.5300	-4.609%	1	1,793	+1.700%
2026-01-07	34.8700	36.2000	34.5500	35.1500	-0.312%	552	1,793	-2.987%
2026-01-06	35.1000	35.4500	35.0500	35.2600	-6.223%	102	1,476	-3.290%
2026-01-05	38.3800	38.3800	37.6000	37.6000	+4.011%	53	1,416	-9.309%
2026-01-02	34.9500	36.2200	34.9000	36.1500	-5.614%	99	1,416	-5.671%
2025-12-31	38.3000	38.3000	38.3000	38.3000	+1.592%	1	1,365	-10.966%
2025-12-29	37.7000	37.7000	37.7000	37.7000	-4.629%	1	1,365	-9.549%
2025-12-26	39.5300	39.5300	39.5300	39.5300	+0.076%	1	1,364	-13.736%
2025-12-23	39.5000	39.5000	39.5000	39.5000	-2.589%	3	1,364	-13.671%
2025-12-22	40.5500	40.5500	40.5500	40.5500	-2.289%	7	1,374	-15.906%
2025-12-17	40.9500	41.7500	40.9400	41.5000	+0.973%	92	1,374	-17.831%
2025-12-16	41.1000	41.1000	41.1000	41.1000	+6.339%	6	1,326	-17.032%
2025-12-12	38.3700	38.6500	38.3500	38.6500	-2.645%	201	1,326	-11.772%
2025-12-11	39.5000	39.8400	39.5000	39.7000	-0.626%	196	1,225	-14.106%
2025-12-10	41.3000	41.3000	39.9500	39.9500	-6.221%	12	1,125	-14.643%
2025-12-09	43.7500	43.7500	42.6000	42.6000	-9.841%	3	1,123	-19.953%
2025-12-08	47.3400	47.3400	47.2500	47.2500	-1.275%	2	1,124	-27.831%
2025-12-05	47.1000	48.4900	46.8000	47.8600	+5.558%	174	1,122	-28.751%
2025-12-04	46.1400	47.0500	45.0700	45.3400	+12.646%	556	1,029	-24.790%
2025-12-03	41.0100	41.0100	40.2500	40.2500	-1.781%	8	664	-15.280%
2025-12-02	41.4000	41.7000	40.9800	40.9800	+0.936%	28	669	-16.789%
2025-12-01	40.9800	40.9800	40.6000	40.6000	+2.915%	7	672	-16.010%
2025-11-26	39.5500	39.5500	39.3000	39.4500	+3.816%	3	673	-13.561%
2025-11-25	36.6000	38.1000	36.6000	38.0000	+10.465%	6	673	-10.263%
2025-11-24	29.8400	34.4000	29.8400	34.4000	+18.254%	19	669	-0.872%
2025-11-21	30.7500	30.7500	27.9600	29.0900	-3.993%	708	657	+17.222%
2025-11-20	30.3000	30.3000	30.3000	30.3000	-3.195%	1	259	+12.541%
2025-11-19	32.0400	32.0400	30.5000	31.3000	-5.152%	29	260	+8.946%
2025-11-18	33.3000	33.7400	31.0000	33.0000	-1.198%	21	252	+3.333%
2025-11-17	35.9500	35.9500	33.4000	33.4000	-7.248%	2	237	+2.096%
2025-11-14	34.7900	36.4000	33.9000	36.0100	-0.689%	46	237	-5.304%
2025-11-13	37.3500	37.8000	35.6600	36.2600	+0.166%	21	220	-5.957%
2025-11-12	38.1000	38.1000	36.2000	36.2000	-7.888%	15	202	-5.801%
2025-11-11	38.9900	39.3000	38.9900	39.3000	-0.279%	2	194	-13.232%
2025-11-10	38.8000	39.5000	38.8000	39.4100	+7.825%	5	194	-13.474%
2025-11-07	34.1800	36.5500	33.4600	36.5500	+2.238%	84	191	-6.703%
2025-11-06	37.0000	37.6000	35.7100	35.7500	-14.678%	16	166	-4.615%
2025-11-05	39.2000	41.9000	39.2000	41.9000	+10.700%	10	169	-18.616%
2025-11-04	38.3500	40.0000	37.8500	37.8500	-5.375%	58	169	-9.908%
2025-11-03	43.6100	43.6100	40.0000	40.0000	-4.648%	3	114	-14.750%
2025-10-31	44.0000	44.0700	41.0000	41.9500	-5.624%	28	114	-18.713%
2025-10-30	40.5500	47.3000	40.5500	44.4500	-29.890%	51	87	-23.285%
2025-10-29	61.0000	63.4000	59.3500	63.4000	+3.934%	8	45	-46.215%
2025-10-28	60.5900	61.0000	59.1400	61.0000	+10.307%	11	46	-44.098%
2025-10-24	53.5000	55.3400	53.5000	55.3000	+0.345%	6	40	-38.336%
2025-10-23	55.1100	55.1100	55.1100	55.1100	+5.575%	3	38	-38.124%
2025-10-20	52.2000	52.2000	52.2000	52.2000	+4.400%	2	38	-34.674%
2025-10-16	49.0000	50.0000	49.0000	50.0000	0.000%	2	36	-31.800%
2025-10-13	50.0000	50.0000	50.0000	50.0000	-0.892%	2	35	-31.800%
2025-10-10	51.3100	51.3100	50.4500	50.4500	+5.104%	3	33	-32.408%
2025-10-07	48.0000	48.0000	48.0000	48.0000	-2.439%	1	32	-28.958%
2025-10-03	49.2000	49.2000	49.2000	49.2000	+3.383%	1	31	-30.691%
2025-10-02	48.1700	48.1700	47.5900	47.5900	+1.019%	2	31	-28.346%
2025-10-01	46.0000	47.1100	46.0000	47.1100	-5.591%	19	32	-27.616%
2025-09-30	49.6500	49.9000	49.6500	49.9000	-6.379%	2	15	-31.663%
2025-09-29	54.0500	54.0500	53.3000	53.3000	-4.787%	9	14	-36.023%
2025-09-25	55.9800	55.9800	55.9800	55.9800	-4.422%	5	7	-39.085%
2025-09-24	58.5700	58.5700	58.5700	58.5700	-0.729%	1	2	-41.779%
2025-09-23	59.0000	59.0000	59.0000	59.0000	0.000%	1	0	-42.203%