Dark

META20280121C1400
META Jan 21 2028 1400.00 Call (META280121C01400000)
option OPRA

EOD

Sep 16, 2026

20.66+6.385%(+1.24)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	21.3100	21.3100	20.6600	20.6600	+6.385%	3	417	0.000%
2026-09-15	19.4200	19.4200	19.4200	19.4200	-1.421%	3	418	+6.385%
2026-09-14	19.7000	19.7000	19.7000	19.7000	+8.242%	3	418	+4.873%
2026-09-11	18.8500	18.9500	18.2000	18.2000	-7.379%	19	416	+13.516%
2026-09-09	18.5700	19.7500	18.5000	19.6500	+52.326%	24	411	+5.140%
2026-09-03	12.9000	12.9000	12.9000	12.9000	+15.179%	1	411	+60.155%
2026-09-01	9.6900	11.2000	9.6900	11.2000	+8.422%	2	411	+84.464%
2026-08-31	10.4000	10.4000	10.3300	10.3300	+2.684%	6	410	+100.000%
2026-08-21	10.0600	10.0600	10.0600	10.0600	-0.396%	1	411	+105.368%
2026-08-20	10.1000	10.1000	9.4500	10.1000	+1.000%	17	411	+104.554%
2026-08-18	10.0000	10.0000	10.0000	10.0000	-9.091%	1	407	+106.600%
2026-08-17	11.0000	11.0000	11.0000	11.0000	-14.063%	1	406	+87.818%
2026-08-14	12.8000	12.8000	12.8000	12.8000	-7.914%	5	406	+61.406%
2026-08-13	12.6500	13.9000	12.6500	13.9000	-10.897%	3	401	+48.633%
2026-08-06	15.6000	15.6000	15.6000	15.6000	+8.711%	2	399	+32.436%
2026-08-03	14.3500	14.3500	14.3500	14.3500	+34.112%	1	397	+43.972%
2026-07-31	10.7000	10.7000	10.7000	10.7000	+7.000%	3	397	+93.084%
2026-07-30	10.0400	10.0400	9.5000	10.0000	-39.173%	5	397	+106.600%
2026-07-28	16.5800	16.5800	16.4400	16.4400	-5.788%	154	397	+25.669%
2026-07-27	17.4500	17.4500	17.4500	17.4500	-8.158%	1	248	+18.395%
2026-07-23	21.5300	21.5300	19.0000	19.0000	-17.570%	51	247	+8.737%
2026-07-22	23.2000	23.2100	23.0500	23.0500	-19.965%	11	251	-10.369%
2026-07-17	29.0500	29.0500	28.7000	28.8000	-18.644%	4	245	-28.264%
2026-07-16	35.4500	35.4500	35.4000	35.4000	-4.582%	2	244	-41.638%
2026-07-15	35.1900	37.1700	34.7500	37.1000	+23.667%	17	244	-44.313%
2026-07-10	29.5000	30.0000	29.1100	30.0000	+93.299%	3	231	-31.133%
2026-07-06	14.0300	15.5200	14.0300	15.5200	+3.467%	3	230	+33.119%
2026-07-01	15.0000	15.0000	15.0000	15.0000	+39.925%	1	228	+37.733%
2026-06-29	11.1000	11.1100	10.7200	10.7200	-22.599%	72	228	+92.724%
2026-06-18	13.1700	14.0800	12.4400	13.8500	+1.391%	51	229	+49.170%
2026-06-17	13.6600	13.6600	13.6600	13.6600	-9.115%	3	229	+51.245%
2026-06-15	14.8000	15.0300	14.7000	15.0300	+13.178%	46	229	+37.458%
2026-06-11	12.5500	13.2800	11.5900	13.2800	-9.966%	9	235	+55.572%
2026-06-05	16.0500	16.0500	14.7000	14.7500	-13.994%	12	226	+40.068%
2026-06-02	17.3900	17.3900	17.1500	17.1500	+37.862%	8	225	+20.466%
2026-05-21	11.9900	12.6100	11.9900	12.4400	+1.551%	13	220	+66.077%
2026-05-20	12.2500	12.2500	12.2500	12.2500	+1.073%	1	220	+68.653%
2026-05-19	12.1600	12.1600	12.1200	12.1200	-10.882%	4	220	+70.462%
2026-05-14	15.4900	15.4900	12.1900	13.6000	+5.263%	33	220	+51.912%
2026-05-13	12.1500	13.5400	12.1500	12.9200	+15.874%	6	223	+59.907%
2026-05-12	11.1500	11.1500	11.1500	11.1500	-10.225%	1	223	+85.291%
2026-05-11	12.4200	12.4200	12.4200	12.4200	+3.500%	2	223	+66.345%
2026-05-08	12.8100	12.8700	12.0000	12.0000	-12.281%	5	220	+72.167%
2026-05-07	13.8000	13.8000	13.6800	13.6800	+5.393%	10	217	+51.023%
2026-05-01	12.8900	12.9800	12.8900	12.9800	-1.517%	3	216	+59.168%
2026-04-30	13.7900	13.7900	13.1800	13.1800	-37.387%	14	216	+56.753%
2026-04-28	21.0500	21.0500	21.0500	21.0500	+5.250%	1	202	-1.853%
2026-04-27	20.0000	20.0000	20.0000	20.0000	+4.767%	1	201	+3.300%
2026-04-23	19.2200	19.2200	19.0900	19.0900	-2.751%	4	201	+8.224%
2026-04-20	19.6000	19.6300	19.6000	19.6300	-6.790%	2	197	+5.247%
2026-04-17	21.0900	21.1400	21.0600	21.0600	+9.745%	3	197	-1.899%
2026-04-16	19.1900	19.1900	19.1900	19.1900	+6.968%	2	198	+7.660%
2026-04-14	17.0500	17.9400	17.0500	17.9400	+33.086%	3	196	+15.162%
2026-04-13	13.4800	13.4800	13.4800	13.4800	-6.713%	2	197	+53.264%
2026-04-09	14.4500	14.4500	14.4500	14.4500	+11.154%	1	195	+42.976%
2026-04-08	9.9800	13.0000	9.9800	13.0000	+50.289%	2	196	+58.923%
2026-04-02	8.6500	8.6500	8.6500	8.6500	-14.356%	2	196	+138.844%
2026-04-01	9.6700	10.1000	9.6700	10.1000	+7.447%	4	196	+104.554%
2026-03-31	9.2000	9.4000	9.1500	9.4000	+25.166%	8	192	+119.787%
2026-03-30	7.3000	7.5100	7.3000	7.5100	+1.486%	3	190	+175.100%
2026-03-27	7.6200	7.6200	7.1000	7.4000	-15.909%	7	190	+179.189%
2026-03-26	9.6000	9.6000	8.8000	8.8000	-18.519%	4	193	+134.773%
2026-03-24	10.8000	10.8000	10.7700	10.8000	-6.494%	7	192	+91.296%
2026-03-23	11.5500	11.5500	11.5500	11.5500	+1.316%	5	192	+78.874%
2026-03-20	11.4000	11.4000	11.4000	11.4000	-15.305%	1	194	+81.228%
2026-03-16	13.4700	13.4700	13.4600	13.4600	-10.505%	2	193	+53.492%
2026-03-09	14.9500	15.0400	14.9500	15.0400	-5.409%	2	194	+37.367%
2026-03-06	16.9500	16.9500	15.9000	15.9000	-14.973%	33	193	+29.937%
2026-03-04	18.7000	18.7000	18.7000	18.7000	-6.124%	1	193	+10.481%
2026-02-20	19.9200	19.9200	19.9200	19.9200	-3.861%	1	193	+3.715%
2026-02-12	20.6000	20.7200	20.6000	20.7200	-7.085%	2	192	-0.290%
2026-02-11	22.2400	22.3000	22.2400	22.3000	-2.875%	2	193	-7.354%
2026-02-10	22.8900	22.9600	22.8900	22.9600	+15.377%	2	194	-10.017%
2026-02-06	19.9000	19.9000	19.9000	19.9000	-29.930%	1	193	+3.819%
2026-02-02	28.3200	28.4000	28.3200	28.4000	-5.648%	2	193	-27.254%
2026-01-30	30.4300	30.7000	30.1000	30.1000	-14.972%	206	193	-31.362%
2026-01-29	34.0000	36.0800	34.0000	35.4000	+27.568%	17	137	-41.638%
2026-01-28	27.6100	27.7500	27.6100	27.7500	-4.737%	2	137	-25.550%
2026-01-26	29.0000	29.1900	29.0000	29.1300	+27.428%	3	138	-29.077%
2026-01-22	21.4000	22.8600	21.4000	22.8600	+32.522%	26	138	-9.624%
2026-01-21	17.2100	17.2500	17.2100	17.2500	+1.471%	2	124	+19.768%
2026-01-20	16.4000	17.0000	16.1200	17.0000	-10.901%	7	123	+21.529%
2026-01-13	19.0700	19.0800	19.0700	19.0800	-10.085%	2	122	+8.281%
2026-01-12	20.9500	21.2200	20.9500	21.2200	-5.268%	3	121	-2.639%
2026-01-07	22.4000	22.4000	22.4000	22.4000	-5.684%	1	122	-7.768%
2025-12-31	23.7500	23.7500	23.7500	23.7500	-4.886%	10	127	-13.011%
2025-12-24	24.9700	24.9700	24.9700	24.9700	-5.237%	10	126	-17.261%
2025-12-19	26.3500	26.3500	26.3500	26.3500	+1.346%	2	126	-21.594%
2025-12-17	26.0000	26.0000	26.0000	26.0000	+4.208%	3	124	-20.538%
2025-12-16	24.9500	24.9500	24.9500	24.9500	-11.525%	1	124	-17.194%
2025-12-09	28.2000	28.2000	28.2000	28.2000	-12.286%	2	124	-26.738%
2025-12-05	32.1500	32.1500	32.1500	32.1500	+7.167%	4	123	-35.739%
2025-12-04	30.3700	30.3700	30.0000	30.0000	+12.191%	7	123	-31.133%
2025-12-03	26.9000	27.1000	26.7000	26.7400	-3.291%	91	119	-22.737%
2025-12-02	27.9700	27.9700	27.6500	27.6500	+34.878%	2	55	-25.280%
2025-11-24	19.3500	20.5000	19.3500	20.5000	+7.895%	2	54	+0.780%
2025-11-20	19.0000	19.0000	19.0000	19.0000	-4.762%	1	53	+8.737%
2025-11-19	20.4500	20.4500	19.9000	19.9500	-8.065%	15	54	+3.559%
2025-11-18	21.3100	21.7500	20.5000	21.7000	-9.508%	10	51	-4.793%
2025-11-14	23.1600	25.0000	23.1600	23.9800	-7.413%	3	49	-13.845%
2025-11-11	25.9000	25.9000	25.9000	25.9000	+7.917%	1	49	-20.232%
2025-11-07	22.1700	24.0000	21.7000	24.0000	-10.448%	7	49	-13.917%
2025-11-05	26.8000	26.8000	26.8000	26.8000	+9.836%	1	49	-22.910%
2025-11-04	24.4000	24.4000	24.4000	24.4000	-5.973%	2	48	-15.328%
2025-11-03	25.9500	25.9500	25.9500	25.9500	-2.444%	1	48	-20.385%
2025-10-31	27.1800	27.1800	26.6000	26.6000	-7.285%	21	48	-22.331%
2025-10-30	23.9000	32.3000	23.9000	28.6900	-27.090%	35	41	-27.989%
2025-10-29	38.0200	39.3500	37.9800	39.3500	+7.956%	4	13	-47.497%
2025-10-27	36.4500	36.4500	36.4500	36.4500	+6.361%	1	10	-43.320%
2025-10-24	33.8300	34.3300	33.8300	34.2700	+1.873%	4	10	-39.714%
2025-10-21	33.6400	33.6400	33.6400	33.6400	+3.827%	1	9	-38.585%
2025-10-16	32.4000	32.4000	32.4000	32.4000	-1.340%	1	9	-36.235%
2025-10-15	32.0600	32.8400	32.0600	32.8400	+4.420%	2	9	-37.089%
2025-10-13	31.4500	31.4500	31.4500	31.4500	+0.064%	1	9	-34.308%
2025-10-10	31.5400	31.5400	31.4300	31.4300	-4.729%	2	8	-34.267%
2025-10-09	32.9900	32.9900	32.9900	32.9900	+7.285%	1	7	-37.375%
2025-10-08	30.3000	30.7500	30.3000	30.7500	+2.843%	5	7	-32.813%
2025-10-07	29.2800	29.9000	29.2800	29.9000	+2.083%	3	7	-30.903%
2025-10-06	27.4500	29.3800	27.4500	29.2900	+7.962%	6	6	-29.464%
2025-10-01	27.1300	27.1300	27.1300	27.1300	-16.651%	1	2	-23.848%
2025-09-26	32.5500	32.5500	32.5500	32.5500	0.000%	1	1	-36.528%