Dark

META20280121C1270
META Jan 21 2028 1270.00 Call (META280121C01270000)
option OPRA

EOD

Sep 17, 2026

27.70-2.636%(-0.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	27.7000	27.7000	27.7000	27.7000	-2.636%	1	8,059	0.000%
2026-09-16	28.4500	28.4500	28.4000	28.4500	+3.832%	316	8,058	-2.636%
2026-09-15	27.4000	27.4000	27.4000	27.4000	+1.294%	1	8,373	+1.095%
2026-09-14	26.4500	27.0500	26.4500	27.0500	+2.657%	83	8,372	+2.403%
2026-09-10	26.3500	26.3500	26.3500	26.3500	-2.407%	1	8,434	+5.123%
2026-09-09	26.1000	27.6200	24.6500	27.0000	+35.678%	312	8,434	+2.593%
2026-09-08	18.8000	19.9000	18.6500	19.9000	+11.485%	144	8,692	+39.196%
2026-09-04	17.6200	17.8500	17.6200	17.8500	+21.017%	8	8,819	+55.182%
2026-08-31	14.7500	14.7500	14.7500	14.7500	-9.509%	1	8,819	+87.797%
2026-08-26	15.4500	16.5500	15.1500	16.3000	+23.485%	643	8,819	+69.939%
2026-08-20	13.1500	13.2000	12.9500	13.2000	-2.583%	250	8,281	+109.848%
2026-08-19	13.9500	13.9500	13.5000	13.5500	+2.652%	259	8,046	+104.428%
2026-08-18	13.2000	13.7000	13.0000	13.2000	-12.000%	500	7,800	+109.848%
2026-08-17	15.0000	15.0000	15.0000	15.0000	-10.979%	1	7,303	+84.667%
2026-08-12	18.8000	18.8000	16.8500	16.8500	-15.750%	256	7,302	+64.392%
2026-08-11	20.0000	20.0000	20.0000	20.0000	+1.266%	1	7,051	+38.500%
2026-08-10	19.7500	19.7500	19.7500	19.7500	-3.893%	5	7,051	+40.253%
2026-08-07	20.2500	20.5500	20.2500	20.5500	+1.232%	6	7,051	+34.793%
2026-08-06	20.0000	20.4500	20.0000	20.3000	+4.910%	167	7,051	+36.453%
2026-08-05	19.3500	19.3500	19.3500	19.3500	+16.496%	1	6,896	+43.152%
2026-08-03	16.6100	16.6100	16.6100	16.6100	+16.154%	1	6,895	+66.767%
2026-07-31	14.2500	14.3000	14.2000	14.3000	+11.284%	8	6,896	+93.706%
2026-07-30	12.3600	13.7000	12.1600	12.8500	-41.855%	54	6,896	+115.564%
2026-07-29	18.8800	22.1000	18.8800	22.1000	0.000%	39	6,862	+25.339%
2026-07-28	22.2000	22.2000	22.0500	22.1000	-8.866%	12	6,862	+25.339%
2026-07-27	24.4500	25.0000	24.2000	24.2500	-0.818%	5	6,862	+14.227%
2026-07-24	25.8000	25.8000	24.2500	24.4500	-3.740%	57	6,861	+13.292%
2026-07-23	27.2500	27.2500	25.4000	25.4000	-16.033%	2	6,832	+9.055%
2026-07-22	31.9500	32.2000	30.2500	30.2500	-12.344%	93	6,830	-8.430%
2026-07-21	34.8500	35.7500	34.4000	34.5100	-2.376%	1,987	6,742	-19.733%
2026-07-20	34.5500	36.0500	34.4500	35.3500	-3.018%	1,160	5,099	-21.641%
2026-07-17	37.2200	37.2200	33.7000	36.4500	-16.876%	30	4,120	-24.005%
2026-07-16	44.3500	44.3500	43.7000	43.8500	-1.571%	3	4,096	-36.830%
2026-07-15	39.4500	45.3000	39.4500	44.5500	+11.794%	42	4,095	-37.823%
2026-07-14	39.3000	39.8500	39.3000	39.8500	-1.117%	2	4,091	-30.489%
2026-07-13	39.1000	41.0000	39.1000	40.3000	-4.502%	193	4,091	-31.266%
2026-07-10	40.5800	42.5500	38.7000	42.2000	+41.849%	1,858	4,052	-34.360%
2026-07-09	20.5000	29.7500	19.0700	29.7500	+28.788%	1,794	3,352	-6.891%
2026-07-08	22.9500	23.2000	22.1600	23.1000	+19.072%	627	1,687	+19.913%
2026-07-02	19.5000	19.6000	18.7500	19.4000	+34.256%	309	802	+42.784%
2026-06-30	14.4500	14.4500	14.4500	14.4500	-20.692%	12	802	+91.696%
2026-06-18	17.7000	18.4200	17.7000	18.2200	+4.713%	6	680	+52.031%
2026-06-17	18.2000	18.2000	17.2500	17.4000	-15.534%	110	680	+59.195%
2026-06-16	20.6000	20.6000	20.6000	20.6000	-1.905%	2	680	+34.466%
2026-06-02	21.0000	21.0000	21.0000	21.0000	-6.459%	1	678	+31.905%
2026-06-01	22.4500	22.4500	22.4500	22.4500	+22.011%	1	677	+23.385%
2026-05-27	18.4000	18.4000	18.4000	18.4000	+0.933%	5	677	+50.543%
2026-05-04	17.5500	19.1900	17.5000	18.2300	-0.600%	99	677	+51.947%
2026-05-01	18.2900	18.5500	18.2900	18.3400	-2.187%	3	619	+51.036%
2026-04-30	18.0000	19.5500	17.6500	18.7500	-31.818%	232	619	+47.733%
2026-04-21	27.5000	27.5000	27.5000	27.5000	-7.563%	1	476	+0.727%
2026-04-17	29.7500	29.7500	29.7500	29.7500	+4.496%	2	476	-6.891%
2026-04-16	28.2800	28.4700	28.2800	28.4700	+10.349%	2	476	-2.705%
2026-04-14	25.5200	25.8000	25.5200	25.8000	+67.207%	2	477	+7.364%
2026-04-01	15.4000	15.4300	15.4000	15.4300	+20.547%	2	477	+79.520%
2026-03-31	12.8000	12.8000	12.8000	12.8000	-1.158%	1	477	+116.406%
2026-03-26	13.7500	13.7500	12.9500	12.9500	-17.411%	10	477	+113.900%
2026-03-25	15.5900	15.7400	15.5900	15.6800	-0.697%	14	472	+76.658%
2026-03-24	15.7200	15.7900	15.7200	15.7900	-3.720%	2	472	+75.427%
2026-03-23	16.4400	16.4400	16.4000	16.4000	-29.855%	2	472	+68.902%
2026-03-11	23.4200	23.4200	23.3600	23.3800	+0.128%	9	472	+18.477%
2026-03-10	23.3000	23.5000	23.3000	23.3500	+0.560%	4	472	+18.630%
2026-03-06	23.2200	23.2200	23.2200	23.2200	-8.402%	1	472	+19.294%
2026-03-03	25.3900	25.3900	25.3500	25.3500	+4.536%	2	472	+9.270%
2026-02-24	24.2500	24.2500	24.2500	24.2500	-2.845%	1	471	+14.227%
2026-02-23	24.9600	24.9600	24.9600	24.9600	-6.900%	1	471	+10.978%
2026-02-20	26.8700	26.8700	26.8100	26.8100	+3.514%	2	471	+3.320%
2026-02-19	25.9000	25.9000	25.9000	25.9000	+1.768%	1	471	+6.950%
2026-02-17	25.1700	25.4500	25.1700	25.4500	-10.007%	2	471	+8.841%
2026-02-12	28.7000	28.7900	28.2800	28.2800	-10.165%	26	470	-2.051%
2026-02-10	31.4400	31.4800	31.4400	31.4800	+8.552%	2	445	-12.008%
2026-02-06	29.0900	29.1700	29.0000	29.0000	-7.614%	13	445	-4.483%
2026-02-04	31.3200	31.3900	31.3200	31.3900	-8.935%	2	440	-11.755%
2026-02-03	34.3600	34.4700	34.3600	34.4700	-9.764%	2	441	-19.640%
2026-02-02	37.9000	38.2000	37.9000	38.2000	-6.050%	2	441	-27.487%
2026-01-30	40.6000	40.6600	40.6000	40.6600	-15.380%	2	442	-31.874%
2026-01-29	47.5200	48.0500	47.5200	48.0500	+30.182%	88	442	-42.352%
2026-01-28	36.7200	36.9100	36.7200	36.9100	+4.118%	2	412	-24.953%
2026-01-23	35.4500	35.4500	35.4500	35.4500	+45.885%	3	412	-21.862%
2026-01-21	22.0500	24.3000	22.0500	24.3000	+9.855%	27	415	+13.992%
2026-01-20	22.0400	22.1200	22.0400	22.1200	-10.806%	2	391	+25.226%
2026-01-14	24.8000	24.8000	24.8000	24.8000	-5.090%	2	391	+11.694%
2026-01-13	25.9800	26.1300	25.9800	26.1300	-12.900%	2	390	+6.008%
2026-01-07	30.0000	30.0000	30.0000	30.0000	-8.116%	350	391	-7.667%
2025-12-15	32.6500	32.6500	32.6500	32.6500	+1.084%	1	41	-15.161%
2025-11-25	32.3000	32.3000	32.3000	32.3000	+18.794%	3	40	-14.241%
2025-11-18	27.1900	27.1900	27.1900	27.1900	-13.380%	20	41	+1.876%
2025-11-14	31.0800	31.3900	30.5500	31.3900	-0.665%	3	21	-11.755%
2025-11-13	31.5100	32.8500	31.5100	31.6000	0.000%	5	21	-12.342%
2025-11-12	31.5000	33.4000	31.1600	31.6000	+1.282%	10	20	-12.342%
2025-11-07	29.5800	31.2000	29.2700	31.2000	-39.441%	32	20	-11.218%
2025-10-28	51.6300	51.6300	51.5200	51.5200	0.000%	6	3	-46.234%