Dark

META20280121C1300
META Jan 21 2028 1300.00 Call (META280121C01300000)
option OPRA

EOD

Sep 16, 2026

26.80+6.730%(+1.69)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	26.3600	26.9700	26.3600	26.8000	+6.730%	4	2,588	0.000%
2026-09-14	23.4500	25.1300	23.4500	25.1100	+8.233%	8	2,590	+6.730%
2026-09-11	23.2000	23.2000	23.2000	23.2000	-5.112%	1	2,589	+15.517%
2026-09-10	24.4500	24.4500	24.4500	24.4500	+0.825%	1	2,589	+9.611%
2026-09-09	22.0600	24.2500	22.0600	24.2500	+49.969%	8	2,589	+10.515%
2026-09-04	16.1700	16.1700	16.1700	16.1700	-1.821%	1	2,585	+65.739%
2026-09-03	17.3000	17.4800	16.4700	16.4700	+3.455%	5	2,585	+62.720%
2026-09-02	15.4700	15.9200	15.4700	15.9200	+19.251%	3	2,589	+68.342%
2026-08-31	13.3500	13.3500	13.3500	13.3500	-7.612%	1	2,587	+100.749%
2026-08-28	14.4500	14.4500	14.4500	14.4500	+5.091%	1	2,586	+85.467%
2026-08-27	13.7500	13.7500	13.7500	13.7500	-11.576%	1	2,586	+94.909%
2026-08-26	15.0000	15.6700	15.0000	15.5500	+8.741%	5	2,586	+72.347%
2026-08-25	14.3000	14.3000	14.3000	14.3000	+13.944%	1	2,587	+87.413%
2026-08-20	12.1500	12.5500	12.1500	12.5500	-0.712%	5	2,586	+113.546%
2026-08-19	13.0000	13.0000	12.6400	12.6400	+2.764%	4	2,588	+112.025%
2026-08-18	12.5300	13.6000	12.0000	12.3000	-9.890%	13	2,586	+117.886%
2026-08-17	14.0000	14.0000	13.6500	13.6500	-15.741%	4	2,585	+96.337%
2026-08-14	16.2000	16.2000	16.2000	16.2000	-6.628%	4	2,584	+65.432%
2026-08-13	16.4500	17.5000	16.4500	17.3500	+5.471%	8	2,580	+54.467%
2026-08-12	16.4000	16.4500	16.4000	16.4500	-12.267%	2	2,580	+62.918%
2026-08-06	18.7500	18.7500	18.7500	18.7500	+2.459%	2	2,580	+42.933%
2026-08-05	18.5000	18.5000	18.3000	18.3000	+3.099%	12	2,580	+46.448%
2026-08-03	15.7100	18.0000	15.7100	17.7500	+31.481%	9	2,578	+50.986%
2026-07-31	12.5400	13.5000	12.5400	13.5000	+12.782%	2	2,575	+98.519%
2026-07-30	13.0000	13.0000	11.8900	11.9700	-40.150%	9	2,576	+123.893%
2026-07-28	20.0000	20.0000	20.0000	20.0000	-11.661%	1	2,569	+34.000%
2026-07-27	22.7000	22.7000	22.6400	22.6400	-5.667%	6	2,570	+18.375%
2026-07-24	24.0000	24.0000	24.0000	24.0000	-3.226%	1	2,567	+11.667%
2026-07-23	24.4900	24.8000	24.4900	24.8000	-12.676%	3	2,567	+8.065%
2026-07-22	30.5900	30.5900	28.4000	28.4000	-14.044%	4	2,567	-5.634%
2026-07-21	33.0400	33.0400	33.0400	33.0400	-1.667%	1	2,569	-18.886%
2026-07-20	33.3300	33.9000	33.3300	33.6000	-1.176%	22	2,569	-20.238%
2026-07-17	33.4000	34.0500	30.9000	34.0000	-20.281%	7	2,569	-21.176%
2026-07-16	42.6500	42.6500	42.6500	42.6500	-4.905%	1	2,566	-37.163%
2026-07-15	38.4200	45.0000	38.4200	44.8500	+15.742%	15	2,565	-40.245%
2026-07-14	39.0000	39.0000	38.7500	38.7500	-2.319%	20	2,571	-30.839%
2026-07-10	36.0000	39.6700	35.3700	39.6700	+47.199%	14	2,582	-32.443%
2026-07-09	20.5100	27.2000	20.5100	26.9500	+23.965%	25	2,584	-0.557%
2026-07-08	21.5000	21.7400	20.7500	21.7400	+17.514%	4	2,571	+23.275%
2026-07-06	18.8700	18.8700	18.5000	18.5000	+3.294%	22	2,569	+44.865%
2026-07-02	19.1700	19.1700	17.8900	17.9100	-17.957%	6	2,571	+49.637%
2026-07-01	17.2500	22.7400	17.2500	21.8300	+61.704%	18	2,571	+22.767%
2026-06-29	13.5000	13.5000	13.5000	13.5000	-2.245%	1	2,568	+98.519%
2026-06-25	12.6500	14.0100	12.6500	13.8100	-6.373%	3	2,568	+94.062%
2026-06-24	14.7500	14.7500	14.7500	14.7500	-7.813%	1	2,568	+81.695%
2026-06-23	14.6500	16.0200	14.6500	16.0000	-6.433%	36	2,568	+67.500%
2026-06-17	17.0000	17.1000	17.0000	17.1000	-3.281%	2	2,588	+56.725%
2026-06-15	17.6800	17.6800	17.6800	17.6800	+22.778%	2	2,588	+51.584%
2026-06-11	14.7300	14.7300	14.4000	14.4000	-8.861%	2	2,589	+86.111%
2026-06-10	15.8000	15.8000	15.8000	15.8000	-10.986%	1	2,587	+69.620%
2026-06-09	19.1500	19.1500	17.7500	17.7500	-2.096%	2	2,586	+50.986%
2026-06-05	20.3500	20.3500	18.1300	18.1300	-28.902%	1,006	2,584	+47.821%
2026-06-04	25.5000	25.5000	25.5000	25.5000	+15.909%	2	1,693	+5.098%
2026-06-03	20.0000	23.0000	20.0000	22.0000	+9.453%	7	1,693	+21.818%
2026-06-02	20.8800	21.0000	20.1000	20.1000	-3.319%	3	1,690	+33.333%
2026-05-29	20.1400	22.5500	19.6500	20.7900	-0.048%	331	1,689	+28.908%
2026-05-28	20.5000	20.8000	20.5000	20.8000	-8.972%	2	1,934	+28.846%
2026-05-27	19.2300	22.8500	19.2300	22.8500	+41.049%	356	1,934	+17.287%
2026-05-20	16.0000	16.3000	15.5000	16.2000	-4.706%	34	1,615	+65.432%
2026-05-15	17.0000	17.0000	17.0000	17.0000	-3.628%	1	1,600	+57.647%
2026-05-14	17.6000	17.6400	17.6000	17.6400	+3.765%	2	1,599	+51.927%
2026-05-13	16.8000	17.0000	16.7500	17.0000	+7.459%	5	1,604	+57.647%
2026-05-08	15.5000	15.8200	15.5000	15.8200	-5.552%	11	1,604	+69.406%
2026-05-07	16.6200	16.7500	16.6200	16.7500	+2.446%	5	1,603	+60.000%
2026-05-06	15.1700	17.0000	15.1700	16.3500	+9.000%	7	1,603	+63.914%
2026-05-05	16.1400	16.8400	15.0000	15.0000	-8.759%	43	1,602	+78.667%
2026-05-04	16.4400	16.4400	16.4400	16.4400	-1.851%	1	1,589	+63.017%
2026-05-01	17.0000	17.0000	16.7500	16.7500	-5.634%	2	1,589	+60.000%
2026-04-30	17.3900	17.7500	16.0000	17.7500	-31.335%	56	1,589	+50.986%
2026-04-28	27.1300	27.1300	25.8500	25.8500	-4.788%	102	1,569	+3.675%
2026-04-27	26.6000	27.2500	26.6000	27.1500	+1.762%	4	1,571	-1.289%
2026-04-24	26.1700	26.8300	26.1700	26.6800	+11.632%	3	1,572	+0.450%
2026-04-23	23.9000	23.9000	23.9000	23.9000	-8.779%	1	1,571	+12.134%
2026-04-22	26.2000	26.2000	26.2000	26.2000	+4.800%	2	1,571	+2.290%
2026-04-20	26.1000	26.1000	25.0000	25.0000	-12.587%	57	1,571	+7.200%
2026-04-17	28.0900	28.6000	27.5000	28.6000	+10.000%	9	1,569	-6.294%
2026-04-16	25.6500	26.0000	25.6500	26.0000	+0.386%	2	1,577	+3.077%
2026-04-15	25.0000	26.3800	25.0000	25.9000	+10.921%	22	1,577	+3.475%
2026-04-14	23.3500	23.3500	23.3500	23.3500	+28.863%	5	1,557	+14.775%
2026-04-13	18.1200	18.1200	18.1200	18.1200	-7.125%	1	1,562	+47.903%
2026-04-10	19.3800	19.5100	19.3800	19.5100	+1.509%	2	1,563	+37.365%
2026-04-09	18.9600	19.2200	18.9600	19.2200	+16.133%	4	1,563	+39.438%
2026-04-08	13.8000	17.8300	13.3000	16.5500	+38.032%	10	1,563	+61.934%
2026-04-07	11.9900	11.9900	11.9900	11.9900	+1.438%	4	1,566	+123.520%
2026-04-02	11.8200	11.8200	11.8200	11.8200	-10.792%	1	1,564	+126.734%
2026-04-01	14.1000	14.1000	13.2000	13.2500	+5.159%	11	1,564	+102.264%
2026-03-31	11.0400	12.6000	11.0400	12.6000	+29.763%	14	1,560	+112.698%
2026-03-30	9.7100	9.7100	9.7100	9.7100	+3.298%	2	1,551	+176.004%
2026-03-27	10.0400	10.0400	9.3000	9.4000	-13.284%	26	1,551	+185.106%
2026-03-26	12.7900	13.0000	10.8400	10.8400	-26.459%	129	1,553	+147.232%
2026-03-25	14.7400	14.7400	14.7400	14.7400	+2.432%	100	1,639	+81.818%
2026-03-24	14.3500	14.3900	14.3500	14.3900	-4.067%	4	1,639	+86.240%
2026-03-23	15.7000	15.7000	15.0000	15.0000	+0.604%	601	1,639	+78.667%
2026-03-20	14.9100	14.9100	14.9100	14.9100	-4.728%	3	1,864	+79.745%
2026-03-19	15.6500	15.6500	15.6500	15.6500	-7.177%	1	1,864	+71.246%
2026-03-17	16.8000	16.8600	16.8000	16.8600	-6.851%	3	1,864	+58.956%
2026-03-16	19.5000	19.5000	18.1000	18.1000	+4.624%	8	1,861	+48.066%
2026-03-13	17.5100	17.5100	17.3000	17.3000	-13.586%	3	1,859	+54.913%
2026-03-12	20.0500	20.0500	20.0200	20.0200	-6.492%	2	1,858	+33.866%
2026-03-10	21.3900	21.7100	21.3900	21.4100	+2.933%	140	1,858	+25.175%
2026-03-09	20.1700	20.8000	19.9300	20.8000	-11.301%	4	1,823	+28.846%
2026-03-05	23.9500	23.9500	22.8200	23.4500	-8.147%	78	1,828	+14.286%
2026-03-04	24.2000	25.5300	24.2000	25.5300	+7.269%	61	1,893	+4.975%
2026-03-03	24.3000	24.3000	22.0000	23.8000	-0.210%	17	1,864	+12.605%
2026-03-02	23.3100	23.8500	23.3100	23.8500	+1.923%	8	1,863	+12.369%
2026-02-27	23.4000	23.4000	23.4000	23.4000	+1.828%	1	1,867	+14.530%
2026-02-25	22.9800	22.9800	22.9800	22.9800	-0.519%	1	1,868	+16.623%
2026-02-23	23.5000	23.5000	23.1000	23.1000	-7.378%	2	1,868	+16.017%
2026-02-20	24.7100	24.9400	24.7100	24.9400	+6.809%	2	1,866	+7.458%
2026-02-19	23.8000	23.8000	23.3500	23.3500	+2.188%	16	1,866	+14.775%
2026-02-17	22.8500	22.8500	22.8500	22.8500	-6.276%	2	1,872	+17.287%
2026-02-13	25.3500	25.3500	24.3800	24.3800	-8.346%	4	1,872	+9.926%
2026-02-12	30.0000	30.0000	25.9500	26.6000	-8.904%	11	1,872	+0.752%
2026-02-10	29.2000	29.2000	29.2000	29.2000	+12.916%	2	1,864	-8.219%
2026-02-06	25.8600	25.8600	25.8600	25.8600	-7.643%	3	1,864	+3.635%
2026-02-05	28.0000	28.0000	28.0000	28.0000	-1.235%	2	1,861	-4.286%
2026-02-04	30.0500	30.0900	28.3500	28.3500	-11.517%	23	1,863	-5.467%
2026-02-03	35.5600	35.5600	32.0400	32.0400	-13.709%	20	1,873	-16.355%
2026-02-02	37.1300	37.1300	37.1300	37.1300	-15.614%	9	1,878	-27.821%
2026-01-29	44.0000	44.5700	39.9500	44.0000	+27.204%	92	1,887	-39.091%
2026-01-28	35.0700	35.3500	34.0500	34.5900	-3.917%	6	1,891	-22.521%
2026-01-27	35.8000	36.0000	35.8000	36.0000	+0.559%	2	1,890	-25.556%
2026-01-26	35.0000	35.9500	34.8000	35.8000	+7.994%	27	1,890	-25.140%
2026-01-23	29.6100	33.4000	29.6100	33.1500	+15.304%	15	1,878	-19.155%
2026-01-22	26.8000	29.3100	26.8000	28.7500	+31.579%	22	1,879	-6.783%
2026-01-21	20.5000	21.8500	20.5000	21.8500	+6.119%	4	1,880	+22.654%
2026-01-20	21.0700	21.0700	20.5300	20.5900	-8.285%	17	1,878	+30.160%
2026-01-15	21.9400	22.9000	21.9400	22.4500	-0.222%	186	1,870	+19.376%
2026-01-14	23.0000	23.0000	22.3500	22.5000	-6.445%	227	1,702	+19.111%
2026-01-13	25.3000	25.3000	23.7500	24.0500	-10.194%	26	1,683	+11.435%
2026-01-12	26.7800	26.7800	26.7800	26.7800	-2.583%	1	1,665	+0.075%
2026-01-09	27.8000	27.8000	27.4900	27.4900	+2.575%	7	1,664	-2.510%
2026-01-08	26.5000	27.1500	26.3500	26.8000	-6.457%	290	1,657	0.000%
2026-01-07	28.6500	28.6500	28.6500	28.6500	-3.859%	4	1,441	-6.457%
2026-01-05	29.8000	29.8000	29.8000	29.8000	+4.014%	1	1,442	-10.067%
2026-01-02	30.1000	30.3500	28.4600	28.6500	-5.757%	130	1,442	-6.457%
2025-12-31	30.2500	30.4000	30.2500	30.4000	+4.003%	2	1,353	-11.842%
2025-12-29	29.3400	29.3400	29.2300	29.2300	-11.371%	50	1,353	-8.313%
2025-12-19	32.9800	32.9800	32.9800	32.9800	-5.366%	1	1,303	-18.739%
2025-12-18	34.8500	34.8500	34.8500	34.8500	+5.128%	1	1,303	-23.099%
2025-12-17	33.1500	33.1500	33.1500	33.1500	+5.071%	1	1,302	-19.155%
2025-12-16	30.3700	31.5500	30.3400	31.5500	+0.960%	22	1,302	-15.055%
2025-12-15	31.2500	31.7400	31.2500	31.2500	-2.405%	205	1,281	-14.240%
2025-12-10	32.5000	32.5600	31.9500	32.0200	-6.182%	67	1,206	-16.302%
2025-12-09	34.1300	34.2300	34.1300	34.1300	-8.987%	3	1,175	-21.477%
2025-12-08	38.0000	38.0000	37.5000	37.5000	-3.747%	5	1,174	-28.533%
2025-12-05	38.4000	38.9600	38.4000	38.9600	+4.900%	7	1,178	-31.211%
2025-12-04	37.1300	37.9500	36.7500	37.1400	+12.341%	22	1,180	-27.841%
2025-12-03	32.8500	33.0600	32.8500	33.0600	-1.461%	7	1,174	-18.935%
2025-12-02	32.7000	33.7700	32.6300	33.5500	+1.821%	322	1,176	-20.119%
2025-12-01	33.0000	33.3500	32.8500	32.9500	+2.969%	222	1,061	-18.665%
2025-11-26	31.9000	32.0000	31.9000	32.0000	-1.021%	2	947	-16.250%
2025-11-25	31.1200	32.3300	30.7400	32.3300	+20.996%	41	947	-17.105%
2025-11-24	24.8400	26.8600	24.8400	26.7200	+16.937%	25	948	+0.299%
2025-11-21	23.6000	23.6000	22.6000	22.8500	-5.383%	229	955	+17.287%
2025-11-20	23.8000	24.1500	23.6500	24.1500	-2.424%	4	758	+10.973%
2025-11-19	25.4000	25.4200	24.2500	24.7500	-10.131%	16	759	+8.283%
2025-11-18	26.6300	27.5400	24.5500	27.5400	-1.888%	33	760	-2.687%
2025-11-17	29.1200	29.1500	28.0000	28.0700	-3.373%	12	740	-4.524%
2025-11-14	27.6500	29.8600	27.6500	29.0500	-0.684%	40	748	-7.745%
2025-11-13	30.4500	30.7500	28.8700	29.2500	-0.137%	61	741	-8.376%
2025-11-12	31.5500	31.5500	29.0000	29.2900	-7.016%	220	691	-8.501%
2025-11-11	31.5000	31.5000	31.5000	31.5000	-3.963%	2	483	-14.921%
2025-11-10	31.0000	33.0400	30.8000	32.8000	+11.375%	40	482	-18.293%
2025-11-07	28.3300	29.4500	26.6800	29.4500	+0.546%	161	470	-8.998%
2025-11-06	31.9700	31.9700	29.1500	29.2900	-9.543%	80	408	-8.501%
2025-11-05	30.7000	42.6900	30.7000	32.3800	+5.507%	36	354	-17.233%
2025-11-04	30.1500	32.2200	30.1500	30.6900	-4.985%	85	352	-12.675%
2025-11-03	34.4000	36.1000	32.1500	32.3000	-2.711%	74	296	-17.028%
2025-10-31	34.6200	34.8000	33.1500	33.2000	-5.305%	36	296	-19.277%
2025-10-30	31.2300	37.3900	30.0000	35.0600	-30.284%	168	277	-23.560%
2025-10-29	48.3500	50.2900	47.3200	50.2900	+5.874%	107	166	-46.709%
2025-10-28	47.1500	48.8500	41.8300	47.5000	+3.283%	55	115	-43.579%
2025-10-27	45.9900	45.9900	45.9900	45.9900	+8.544%	1	96	-41.726%
2025-10-23	42.6400	42.9600	42.3700	42.3700	-1.921%	157	96	-36.748%
2025-10-21	43.2000	43.2000	43.2000	43.2000	+8.543%	1	32	-37.963%
2025-10-15	39.8000	39.8000	39.8000	39.8000	+0.454%	2	33	-32.663%
2025-10-13	39.6200	39.6200	39.6200	39.6200	-5.374%	1	35	-32.357%
2025-10-09	41.7200	41.8700	41.7200	41.8700	+8.753%	4	34	-35.992%
2025-10-08	37.8800	38.5000	37.8800	38.5000	+0.970%	6	30	-30.390%
2025-10-07	38.1300	38.1300	38.1300	38.1300	+1.167%	1	30	-29.714%
2025-10-03	37.6900	37.6900	37.6900	37.6900	+1.263%	1	30	-28.894%
2025-10-02	37.2200	37.2200	37.2200	37.2200	+2.988%	1	29	-27.996%
2025-10-01	36.0000	36.3900	36.0000	36.1400	-5.836%	5	28	-25.844%
2025-09-30	38.1000	38.3800	37.9700	38.3800	-8.094%	8	27	-30.172%
2025-09-29	41.7600	41.7600	41.7600	41.7600	-1.066%	3	19	-35.824%
2025-09-26	42.6000	42.6000	42.0000	42.2100	-8.339%	6	16	-36.508%
2025-09-23	46.0000	46.0500	46.0000	46.0500	0.000%	10	10	-41.802%