Dark

META20280121C300
META Jan 21 2028 300.00 Call (META280121C00300000)
option OPRA

EOD

Sep 17, 2026

400.00+3.359%(+13.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	400.0000	400.0000	400.0000	400.0000	+3.359%	1	131	0.000%
2026-09-14	387.0000	387.0000	387.0000	387.0000	+2.904%	1	132	+3.359%
2026-09-09	377.8000	377.8000	376.0800	376.0800	+10.239%	3	133	+6.360%
2026-09-08	341.8200	341.8200	341.1500	341.1500	+14.811%	2	134	+17.250%
2026-08-31	297.1400	297.1400	297.1400	297.1400	-1.609%	1	132	+34.617%
2026-08-28	302.0000	302.0000	302.0000	302.0000	+1.342%	10	133	+32.450%
2026-08-27	298.0000	298.0000	298.0000	298.0000	+1.003%	1	128	+34.228%
2026-08-26	295.0400	295.0400	295.0400	295.0400	+5.221%	1	128	+35.575%
2026-08-19	280.4000	280.4000	280.4000	280.4000	-4.869%	1	127	+42.653%
2026-08-17	306.9000	306.9000	294.7500	294.7500	-7.311%	4	127	+35.708%
2026-08-14	318.0000	318.0000	318.0000	318.0000	+3.583%	1	126	+25.786%
2026-08-12	316.7500	317.1000	307.0000	307.0000	-4.540%	28	125	+30.293%
2026-08-10	322.3000	322.3000	321.6000	321.6000	+2.274%	4	127	+24.378%
2026-08-06	321.0000	321.0000	314.4500	314.4500	+0.143%	6	127	+27.206%
2026-08-05	318.0000	318.0000	310.0000	314.0000	+1.101%	7	128	+27.389%
2026-08-04	310.5800	310.5800	310.5800	310.5800	-2.272%	1	133	+28.791%
2026-08-03	317.8000	317.8000	317.8000	317.8000	+15.564%	1	134	+25.865%
2026-07-31	275.0000	275.0000	275.0000	275.0000	+3.131%	2	133	+45.455%
2026-07-30	266.5000	266.6500	262.0000	266.6500	-19.202%	41	131	+50.009%
2026-07-24	330.0200	330.0200	330.0200	330.0200	-17.080%	2	95	+21.205%
2026-07-16	397.1500	398.0000	397.1500	398.0000	-2.986%	2	97	+0.503%
2026-07-15	400.0000	410.2500	400.0000	410.2500	+22.360%	5	99	-2.498%
2026-07-07	335.2800	335.2800	335.2800	335.2800	-1.807%	2	104	+19.303%
2026-07-01	341.4500	341.4500	341.4500	341.4500	+18.749%	1	103	+17.147%
2026-06-26	274.9800	287.5400	274.9800	287.5400	+4.012%	3	103	+39.111%
2026-06-25	276.4500	276.4500	276.4500	276.4500	-4.663%	1	104	+44.692%
2026-06-24	289.9700	289.9700	289.9700	289.9700	-4.218%	2	105	+37.945%
2026-06-17	302.7400	302.7400	302.7400	302.7400	-5.812%	1	105	+32.127%
2026-06-15	321.4200	321.4200	321.4200	321.4200	+6.784%	1	105	+24.448%
2026-06-12	302.0000	302.0000	301.0000	301.0000	-0.249%	2	106	+32.890%
2026-06-11	290.5100	301.7500	290.5100	301.7500	-5.756%	7	106	+32.560%
2026-06-09	314.0000	320.1800	314.0000	320.1800	+1.644%	11	110	+24.930%
2026-06-08	315.0000	315.0000	315.0000	315.0000	-8.801%	1	101	+26.984%
2026-06-03	345.4000	345.4000	345.4000	345.4000	+5.151%	2	100	+15.808%
2026-06-02	336.5900	336.5900	328.4800	328.4800	-6.814%	16	100	+21.773%
2026-05-29	352.5000	352.5000	352.5000	352.5000	-2.954%	1	100	+13.475%
2026-05-27	339.0900	363.2300	333.0000	363.2300	+7.284%	12	99	+10.123%
2026-05-26	338.5700	338.5700	338.5700	338.5700	+0.317%	2	100	+18.144%
2026-05-22	337.5000	337.5000	337.5000	337.5000	+2.118%	1	98	+18.519%
2026-05-21	330.5000	330.5000	330.5000	330.5000	+0.380%	1	97	+21.029%
2026-05-20	329.2500	329.2500	329.2500	329.2500	-3.162%	1	97	+21.488%
2026-05-18	340.0000	340.0000	340.0000	340.0000	-2.260%	1	97	+17.647%
2026-05-15	347.8600	347.8600	347.8600	347.8600	-0.880%	1	97	+14.989%
2026-05-07	350.9500	350.9500	350.9500	350.9500	+2.288%	1	96	+13.976%
2026-05-06	343.2500	343.2500	343.1000	343.1000	-16.020%	11	97	+16.584%
2026-04-27	408.5500	408.5500	408.5500	408.5500	+3.714%	2	96	-2.093%
2026-04-24	392.7900	393.9200	392.7900	393.9200	+0.102%	14	96	+1.543%
2026-04-14	393.5200	393.5200	393.5200	393.5200	+17.997%	1	96	+1.647%
2026-04-08	333.5000	333.5000	333.5000	333.5000	+9.524%	1	97	+19.940%
2026-04-07	304.5000	304.5000	304.5000	304.5000	-3.606%	6	96	+31.363%
2026-04-06	315.8900	315.8900	315.8900	315.8900	+4.392%	1	90	+26.626%
2026-03-31	302.6000	302.6000	302.6000	302.6000	+14.426%	10	90	+32.188%
2026-03-27	269.2500	269.2500	264.4500	264.4500	-6.389%	2	87	+51.257%
2026-03-26	282.5000	282.5000	282.5000	282.5000	-16.398%	1	87	+41.593%
2026-03-19	337.9100	337.9100	337.9100	337.9100	-7.473%	1	86	+18.375%
2026-03-09	365.2000	365.2000	365.2000	365.2000	-7.778%	1	85	+9.529%
2026-02-20	396.0000	396.0000	396.0000	396.0000	+5.389%	2	85	+1.010%
2026-02-19	375.7500	375.7500	375.7500	375.7500	+1.554%	2	85	+6.454%
2026-02-18	370.0000	370.0000	370.0000	370.0000	-3.260%	2	85	+8.108%
2026-02-12	382.4700	382.4700	382.4700	382.4700	-2.431%	1	83	+4.583%
2026-02-05	392.0000	392.0000	392.0000	392.0000	-2.609%	3	84	+2.041%
2026-02-04	402.5000	402.5000	402.5000	402.5000	-7.895%	15	87	-0.621%
2026-02-02	437.0000	437.0000	437.0000	437.0000	-4.917%	1	95	-8.467%
2026-01-29	464.0000	464.0000	459.6000	459.6000	+34.994%	2	96	-12.968%
2026-01-20	340.4600	340.4600	340.4600	340.4600	-2.271%	1	98	+17.488%
2026-01-14	348.3700	348.3700	348.3700	348.3700	-3.325%	4	99	+14.820%
2026-01-13	360.0000	360.3500	360.0000	360.3500	-3.456%	10	103	+11.003%
2026-01-08	373.2500	373.2500	373.2500	373.2500	-1.457%	2	103	+7.167%
2026-01-07	378.7700	378.7700	378.7700	378.7700	-2.879%	5	101	+5.605%
2026-01-06	387.0000	390.0000	387.0000	390.0000	+1.676%	2	106	+2.564%
2026-01-02	387.0000	387.0000	383.5700	383.5700	-2.399%	3	108	+4.283%
2025-12-31	393.0000	393.0000	393.0000	393.0000	-0.925%	1	106	+1.781%
2025-12-30	397.5000	397.5000	396.6700	396.6700	+0.093%	7	106	+0.839%
2025-12-26	396.3000	396.3000	396.3000	396.3000	+1.097%	1	113	+0.934%
2025-12-17	392.0000	392.0000	392.0000	392.0000	-0.759%	1	114	+2.041%
2025-12-16	395.0000	395.0000	395.0000	395.0000	+4.775%	1	113	+1.266%
2025-12-15	377.0000	377.0000	377.0000	377.0000	-1.050%	1	112	+6.101%
2025-12-12	382.0000	382.0000	381.0000	381.0000	-0.652%	2	113	+4.987%
2025-12-11	383.5000	383.5000	383.5000	383.5000	-0.904%	1	111	+4.302%
2025-12-09	387.0000	387.0000	387.0000	387.0000	-4.208%	2	110	+3.359%
2025-12-05	404.0000	404.0000	404.0000	404.0000	+0.844%	2	110	-0.990%
2025-12-04	400.6200	400.6200	400.6200	400.6200	+5.816%	1	112	-0.155%
2025-12-03	378.8000	378.8000	378.6000	378.6000	+0.159%	2	112	+5.652%
2025-12-01	378.0000	378.0000	378.0000	378.0000	-1.563%	5	112	+5.820%
2025-11-28	381.0000	384.0000	381.0000	384.0000	+3.018%	3	107	+4.167%
2025-11-26	370.0000	375.0000	370.0000	372.7500	+3.542%	3	105	+7.311%
2025-11-25	360.0000	360.0000	360.0000	360.0000	+2.404%	1	105	+11.111%
2025-11-24	348.4000	351.5500	348.4000	351.5500	+4.473%	4	104	+13.782%
2025-11-21	324.9500	336.5000	322.1900	336.5000	+3.538%	12	106	+18.871%
2025-11-20	336.5000	336.5000	325.0000	325.0000	+0.265%	11	97	+23.077%
2025-11-19	328.2700	328.2700	324.1400	324.1400	-2.807%	4	88	+23.403%
2025-11-18	330.0000	333.5000	327.0600	333.5000	-1.912%	4	88	+19.940%
2025-11-17	348.0000	348.0000	340.0000	340.0000	-1.163%	3	86	+17.647%
2025-11-14	344.0000	344.0000	344.0000	344.0000	-1.007%	2	83	+16.279%
2025-11-13	347.5000	347.5000	347.5000	347.5000	-0.281%	1	85	+15.108%
2025-11-12	350.0000	350.0000	348.4800	348.4800	-5.689%	2	84	+14.784%
2025-11-10	369.4200	371.4300	369.4200	369.5000	+3.083%	7	84	+8.254%
2025-11-07	346.2500	358.4500	346.2500	358.4500	-1.158%	6	78	+11.592%
2025-11-06	364.0000	364.0000	361.0700	362.6500	-3.551%	8	79	+10.299%
2025-11-05	369.5500	376.0000	368.8500	376.0000	+1.828%	9	74	+6.383%
2025-11-04	369.1200	375.0000	369.0000	369.2500	-2.829%	13	69	+8.328%
2025-11-03	393.8000	393.8000	380.0000	380.0000	-2.813%	6	58	+5.263%
2025-10-31	407.0000	407.0000	391.0000	391.0000	-2.736%	8	58	+2.302%
2025-10-30	394.5100	411.0000	389.1200	402.0000	-16.994%	20	52	-0.498%
2025-10-29	484.3000	484.3000	484.3000	484.3000	+0.623%	1	38	-17.407%
2025-10-27	479.6000	481.5000	479.6000	481.3000	+1.938%	6	35	-16.892%
2025-10-24	467.8000	472.1500	465.5600	472.1500	+4.859%	20	35	-15.281%
2025-10-15	450.2700	450.2700	450.2700	450.2700	+1.761%	2	15	-11.164%
2025-10-07	442.4800	442.4800	442.4800	442.4800	-10.970%	3	13	-9.600%
2025-09-23	497.0000	497.0000	497.0000	497.0000	0.000%	10	10	-19.517%