Dark

META20280121C400
META Jan 21 2028 400.00 Call (META280121C00400000)
option OPRA

EOD

Sep 17, 2026

317.00-0.938%(-3.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	314.0000	317.0000	314.0000	317.0000	-0.938%	2	373	0.000%
2026-09-16	320.0000	320.0000	320.0000	320.0000	+3.226%	4	373	-0.938%
2026-09-15	310.0000	310.0000	305.0000	310.0000	+3.679%	5	377	+2.258%
2026-09-14	299.0000	299.0000	299.0000	299.0000	+2.661%	1	380	+6.020%
2026-09-11	305.0000	305.0000	291.2500	291.2500	-1.305%	2	381	+8.841%
2026-09-10	302.0000	302.0000	292.8000	295.1000	+0.374%	9	381	+7.421%
2026-09-09	292.0000	295.0500	285.0000	294.0000	+14.352%	12	383	+7.823%
2026-09-04	256.5500	257.1000	254.1000	257.1000	-0.089%	3	395	+23.298%
2026-09-03	257.3700	263.3700	257.3100	257.3300	+6.900%	9	395	+23.188%
2026-09-02	243.0000	243.0000	240.7200	240.7200	+4.661%	3	397	+31.688%
2026-09-01	214.0400	230.6000	214.0400	230.0000	+1.581%	9	400	+37.826%
2026-08-28	237.0000	237.0000	226.4200	226.4200	+2.685%	5	400	+40.005%
2026-08-27	222.9300	222.9300	220.5000	220.5000	-3.289%	3	399	+43.764%
2026-08-26	240.9500	240.9500	224.2800	228.0000	+5.595%	8	396	+39.035%
2026-08-25	215.9200	215.9200	215.9200	215.9200	+2.986%	1	394	+46.814%
2026-08-24	207.5000	209.9500	207.5000	209.6600	+1.280%	4	393	+51.197%
2026-08-21	207.5000	207.5000	207.0100	207.0100	+3.952%	3	390	+53.133%
2026-08-20	199.4300	201.0600	199.1400	199.1400	-2.621%	5	390	+59.184%
2026-08-19	198.5000	207.2500	196.0000	204.5000	+1.489%	14	388	+55.012%
2026-08-18	210.0000	210.0000	201.5000	201.5000	-8.284%	19	376	+57.320%
2026-08-17	230.0000	230.0000	218.7500	219.7000	-9.159%	9	359	+44.288%
2026-08-14	242.1000	242.1000	241.8500	241.8500	-1.084%	2	353	+31.073%
2026-08-13	236.0000	244.5000	236.0000	244.5000	+6.074%	9	355	+29.652%
2026-08-12	238.3600	238.3600	230.5000	230.5000	-5.144%	26	355	+37.527%
2026-08-10	247.0000	255.1500	243.0000	243.0000	+0.413%	4	352	+30.453%
2026-08-07	248.0000	248.2500	242.0000	242.0000	+2.979%	4	350	+30.992%
2026-08-05	244.0000	246.2000	234.0000	235.0000	-1.053%	5	351	+34.894%
2026-08-04	235.0000	237.5000	233.0000	237.5000	-2.764%	7	348	+33.474%
2026-08-03	234.0000	244.2500	234.0000	244.2500	+17.428%	9	349	+29.785%
2026-07-31	207.1000	208.0000	200.7500	208.0000	+8.531%	13	356	+52.404%
2026-07-30	190.9700	195.6000	189.1800	191.6500	-22.179%	80	346	+65.406%
2026-07-29	240.0000	246.4500	240.0000	246.2700	-0.235%	11	299	+28.721%
2026-07-28	243.4000	246.8500	243.4000	246.8500	-3.196%	2	298	+28.418%
2026-07-27	255.0000	255.0000	255.0000	255.0000	-0.118%	1	298	+24.314%
2026-07-24	255.7200	255.7200	253.1900	255.3000	-0.273%	7	298	+24.168%
2026-07-23	265.8200	265.8200	255.0000	256.0000	-15.789%	16	301	+23.828%
2026-07-21	304.0000	304.0000	304.0000	304.0000	+1.608%	1	300	+4.276%
2026-07-20	299.0000	299.1900	299.0000	299.1900	+2.113%	2	301	+5.953%
2026-07-17	293.0000	293.0000	293.0000	293.0000	-10.425%	1	303	+8.191%
2026-07-15	318.3000	327.1000	318.3000	327.1000	+5.813%	2	302	-3.088%
2026-07-13	309.1300	309.1300	309.1300	309.1300	-3.109%	2	304	+2.546%
2026-07-10	315.5000	323.0000	312.8500	319.0500	+12.739%	9	306	-0.643%
2026-07-09	235.0000	283.0000	235.0000	283.0000	+10.117%	6	314	+12.014%
2026-07-08	257.0000	257.0000	257.0000	257.0000	-4.638%	1	314	+23.346%
2026-07-07	270.0000	270.0000	269.5000	269.5000	+6.404%	3	313	+17.625%
2026-07-06	253.2800	253.2800	253.2800	253.2800	-6.193%	5	315	+25.158%
2026-07-01	255.8000	270.0000	255.8000	270.0000	+26.755%	14	320	+17.407%
2026-06-30	213.0100	213.0100	213.0100	213.0100	-3.221%	1	326	+48.819%
2026-06-29	222.7800	224.4500	220.1000	220.1000	+3.821%	6	327	+44.025%
2026-06-26	202.0000	212.0000	202.0000	212.0000	+4.116%	2	323	+49.528%
2026-06-25	203.5000	206.4500	203.0000	203.6200	-4.850%	5	321	+55.682%
2026-06-24	214.0000	214.0000	214.0000	214.0000	-3.734%	1	320	+48.131%
2026-06-23	222.3100	222.3100	222.3000	222.3000	+1.253%	2	319	+42.600%
2026-06-22	219.5500	219.5500	219.5500	219.5500	-3.282%	1	317	+44.386%
2026-06-18	223.0000	227.0000	223.0000	227.0000	+0.442%	14	311	+39.648%
2026-06-17	232.5500	233.0000	226.0000	226.0000	-9.368%	5	311	+40.265%
2026-06-16	255.0000	255.0000	246.3200	249.3600	+1.091%	4	311	+27.125%
2026-06-15	241.0000	250.6700	240.3200	246.6700	+13.479%	15	313	+28.512%
2026-06-11	222.1500	222.1500	217.3700	217.3700	-4.031%	3	301	+45.834%
2026-06-10	241.5000	241.5000	226.5000	226.5000	-7.938%	7	298	+39.956%
2026-06-09	246.0200	246.0300	246.0200	246.0300	+0.985%	2	293	+28.846%
2026-06-05	260.2200	260.2200	239.1500	243.6300	-10.758%	8	293	+30.115%
2026-06-04	282.0000	282.0000	273.0000	273.0000	+4.020%	2	295	+16.117%
2026-06-03	268.0000	268.0000	262.4500	262.4500	+4.395%	2	295	+20.785%
2026-06-02	255.0000	255.0000	251.4000	251.4000	-1.412%	2	297	+26.094%
2026-06-01	261.8000	261.8000	255.0000	255.0000	-4.851%	9	295	+24.314%
2026-05-27	260.0900	268.0000	260.0900	268.0000	+3.475%	3	290	+18.284%
2026-05-26	259.0000	259.5000	259.0000	259.0000	+4.183%	3	290	+22.394%
2026-05-21	248.6000	248.6000	248.6000	248.6000	-1.443%	1	289	+27.514%
2026-05-20	250.7500	252.2400	250.7500	252.2400	-0.693%	2	289	+25.674%
2026-05-19	253.5000	254.1000	253.5000	254.0000	-5.978%	3	287	+24.803%
2026-05-15	270.1500	270.1500	270.1500	270.1500	+0.056%	1	287	+17.342%
2026-05-14	271.9700	272.3600	270.0000	270.0000	+1.714%	6	288	+17.407%
2026-05-13	265.0000	265.4500	264.6000	265.4500	+5.325%	4	287	+19.420%
2026-05-12	252.0800	252.0800	252.0300	252.0300	+1.482%	20	287	+25.779%
2026-05-11	253.9200	253.9200	248.3500	248.3500	-4.204%	2	287	+27.642%
2026-05-08	258.2000	259.2500	258.2000	259.2500	-2.354%	4	307	+22.276%
2026-05-07	265.5000	265.5000	265.5000	265.5000	+0.931%	2	307	+19.397%
2026-05-06	249.2800	264.1200	249.2800	263.0500	+3.092%	26	305	+20.509%
2026-05-05	255.0000	255.1600	254.4500	255.1600	-2.852%	13	288	+24.236%
2026-05-04	260.0000	262.6500	260.0000	262.6500	+0.632%	2	277	+20.693%
2026-05-01	262.7500	263.0600	261.0000	261.0000	-1.887%	3	273	+21.456%
2026-04-30	256.0000	268.8500	256.0000	266.0200	-16.910%	15	273	+19.164%
2026-04-29	320.1000	320.1600	318.6500	320.1600	+0.313%	5	268	-0.987%
2026-04-28	319.1600	319.1600	319.1600	319.1600	-2.098%	3	269	-0.677%
2026-04-27	327.3500	327.3500	326.0000	326.0000	+1.535%	2	266	-2.761%
2026-04-24	321.0700	321.0700	321.0700	321.0700	-0.409%	5	266	-1.268%
2026-04-22	322.3900	322.3900	322.3900	322.3900	+0.433%	1	271	-1.672%
2026-04-21	321.0000	321.0000	321.0000	321.0000	-3.144%	1	272	-1.246%
2026-04-17	331.4200	331.4200	331.4200	331.4200	+3.005%	1	272	-4.351%
2026-04-15	318.0000	321.7500	318.0000	321.7500	+2.208%	2	273	-1.476%
2026-04-14	305.0000	315.2000	305.0000	314.8000	+11.969%	6	274	+0.699%
2026-04-10	285.9400	285.9400	281.0100	281.1500	+4.907%	37	280	+12.751%
2026-04-08	250.9800	283.0800	250.9800	268.0000	+12.657%	11	245	+18.284%
2026-04-06	237.6000	244.0000	237.6000	237.8900	+3.987%	3	253	+33.255%
2026-04-02	228.7700	228.7700	228.7700	228.7700	-6.049%	1	252	+38.567%
2026-04-01	239.1100	243.5000	239.1100	243.5000	+4.506%	2	252	+30.185%
2026-03-31	220.3200	233.0000	219.1500	233.0000	+14.104%	7	254	+36.052%
2026-03-30	203.0000	206.2400	200.5000	204.2000	+4.295%	15	249	+55.240%
2026-03-27	207.9000	207.9000	195.7900	195.7900	-9.741%	7	234	+61.908%
2026-03-26	235.0000	235.0000	214.8000	216.9200	-15.513%	22	227	+46.137%
2026-03-25	258.5600	258.5600	256.7500	256.7500	+1.885%	10	218	+23.466%
2026-03-24	258.0000	258.0000	252.0000	252.0000	-0.772%	3	210	+25.794%
2026-03-20	252.6300	253.9600	252.6300	253.9600	-3.253%	5	207	+24.823%
2026-03-19	262.5000	262.5000	262.5000	262.5000	-5.235%	1	205	+20.762%
2026-03-17	277.0000	277.0000	277.0000	277.0000	-1.564%	2	205	+14.440%
2026-03-16	286.7500	286.7500	281.4000	281.4000	+2.205%	3	205	+12.651%
2026-03-13	280.8700	280.8700	275.3300	275.3300	-10.190%	2	205	+15.135%
2026-03-11	306.5700	306.5700	306.5700	306.5700	+7.667%	1	203	+3.402%
2026-02-24	284.7400	284.7400	284.7400	284.7400	-7.341%	1	203	+11.330%
2026-02-20	300.6900	307.3000	300.6900	307.3000	+7.144%	3	204	+3.157%
2026-02-17	286.8100	286.8100	286.8100	286.8100	-6.683%	1	204	+10.526%
2026-02-12	307.3500	307.3500	307.3500	307.3500	-3.522%	1	205	+3.140%
2026-02-11	318.1700	318.5700	318.1700	318.5700	-1.978%	2	205	-0.493%
2026-02-10	323.0000	325.0800	323.0000	325.0000	-1.753%	4	203	-2.462%
2026-02-09	325.5200	330.8000	325.5200	330.8000	+6.288%	8	202	-4.172%
2026-02-06	316.6000	316.6000	311.2300	311.2300	-4.163%	2	208	+1.854%
2026-02-04	323.0000	324.7500	323.0000	324.7500	-9.792%	2	209	-2.386%
2026-02-02	359.5000	360.0000	359.5000	360.0000	-0.227%	2	209	-11.944%
2026-01-30	364.5000	364.6000	360.8200	360.8200	-5.757%	3	209	-12.145%
2026-01-29	381.7500	384.0000	364.5000	382.8600	+18.167%	12	211	-17.202%
2026-01-28	324.0000	324.0000	324.0000	324.0000	+0.090%	1	218	-2.160%
2026-01-27	323.7100	323.7100	323.7100	323.7100	-1.036%	2	219	-2.073%
2026-01-26	324.1500	328.1000	324.1500	327.1000	+6.895%	4	220	-3.088%
2026-01-23	306.0000	306.0000	306.0000	306.0000	+15.038%	1	220	+3.595%
2026-01-21	263.3000	266.0000	262.9700	266.0000	-5.125%	3	221	+19.173%
2026-01-16	278.9000	280.3700	278.9000	280.3700	+1.786%	2	219	+13.065%
2026-01-15	275.4500	275.4500	275.4500	275.4500	+1.138%	1	219	+15.084%
2026-01-14	278.0200	278.3000	272.3500	272.3500	-3.763%	5	220	+16.394%
2026-01-13	283.0000	283.0000	283.0000	283.0000	-7.250%	1	219	+12.014%
2026-01-09	301.5000	305.1200	299.7500	305.1200	+2.523%	3	219	+3.894%
2026-01-08	298.6500	298.6500	297.6100	297.6100	-2.691%	2	217	+6.515%
2026-01-07	305.8400	305.8400	305.8400	305.8400	-2.194%	7	215	+3.649%
2026-01-06	309.5500	312.7000	309.5500	312.7000	+0.273%	4	208	+1.375%
2026-01-05	311.8500	311.8500	311.8500	311.8500	+4.054%	1	213	+1.651%
2026-01-02	296.2000	299.7000	296.2000	299.7000	-5.158%	3	213	+5.772%
2025-12-31	314.9000	316.0000	314.9000	316.0000	-0.754%	3	216	+0.316%
2025-12-30	318.4000	318.4000	318.4000	318.4000	+2.706%	3	216	-0.440%
2025-12-29	310.0100	310.0100	310.0100	310.0100	-2.727%	2	213	+2.255%
2025-12-23	318.7000	318.7000	318.7000	318.7000	+1.510%	1	211	-0.533%
2025-12-22	313.8900	313.9600	313.8900	313.9600	-2.345%	2	210	+0.968%
2025-12-18	313.7500	321.5000	313.7500	321.5000	+3.660%	3	210	-1.400%
2025-12-17	314.0500	314.0500	310.1500	310.1500	+2.006%	4	209	+2.209%
2025-12-15	304.0500	304.0500	304.0500	304.0500	+0.649%	1	211	+4.259%
2025-12-12	297.0000	307.0000	297.0000	302.0900	-2.236%	6	212	+4.936%
2025-12-11	300.0000	310.1500	300.0000	309.0000	+0.579%	5	212	+2.589%
2025-12-10	307.2200	307.2200	307.2200	307.2200	-1.532%	1	211	+3.183%
2025-12-09	315.0000	315.0000	312.0000	312.0000	-4.529%	2	210	+1.603%
2025-12-08	326.8000	326.8000	326.8000	326.8000	-0.299%	1	209	-2.999%
2025-12-05	322.7000	329.1900	322.7000	327.7800	+3.124%	12	208	-3.289%
2025-12-04	320.0000	322.7700	317.8500	317.8500	+4.697%	27	207	-0.267%
2025-12-03	303.0000	303.5900	302.7500	303.5900	-0.462%	5	182	+4.417%
2025-12-02	299.0000	305.0000	299.0000	305.0000	+1.329%	11	181	+3.934%
2025-12-01	301.0000	301.0000	301.0000	301.0000	-0.709%	1	177	+5.316%
2025-11-28	301.2600	303.1500	301.2600	303.1500	+3.070%	12	176	+4.569%
2025-11-26	298.8800	298.8800	294.1200	294.1200	-0.524%	7	163	+7.779%
2025-11-25	283.7300	295.6700	283.7300	295.6700	+7.107%	10	163	+7.214%
2025-11-24	263.4500	276.0500	263.4500	276.0500	+6.460%	3	158	+14.834%
2025-11-21	258.0000	259.3000	250.0000	259.3000	+1.092%	6	159	+22.252%
2025-11-20	265.5000	265.5000	251.3000	256.5000	+0.137%	9	156	+23.587%
2025-11-19	257.3000	257.3000	251.7600	256.1500	-0.331%	5	149	+23.756%
2025-11-18	253.5000	257.0000	252.8300	257.0000	-5.844%	12	149	+23.346%
2025-11-17	276.3900	276.3900	272.9500	272.9500	-1.462%	2	150	+16.138%
2025-11-14	268.1300	277.8600	268.1300	277.0000	+2.026%	5	149	+14.440%
2025-11-13	278.6000	280.0000	271.5000	271.5000	-0.549%	3	145	+16.759%
2025-11-12	283.0500	283.0500	273.0000	273.0000	-4.545%	3	145	+16.117%
2025-11-11	288.0000	288.0000	286.0000	286.0000	-3.084%	3	142	+10.839%
2025-11-10	294.0000	295.1000	293.4100	295.1000	+3.182%	4	142	+7.421%
2025-11-07	270.0200	286.0000	266.1500	286.0000	-0.574%	25	138	+10.839%
2025-11-06	290.0000	290.0000	284.0000	287.6500	-5.378%	13	124	+10.203%
2025-11-05	298.1500	304.0000	298.1500	304.0000	+3.051%	3	116	+4.276%
2025-11-04	297.0000	300.8400	294.9000	295.0000	-1.667%	30	113	+7.458%
2025-11-03	315.0000	315.0000	300.0000	300.0000	-3.994%	11	123	+5.667%
2025-10-31	328.0000	328.0000	310.0000	312.4800	-3.852%	25	123	+1.446%
2025-10-30	315.0000	336.9900	315.0000	325.0000	-18.229%	62	104	-2.462%
2025-10-29	398.5000	398.5000	397.4500	397.4500	+1.668%	2	47	-20.242%
2025-10-23	390.8100	390.9300	390.8100	390.9300	+2.031%	19	47	-18.911%
2025-10-21	383.1500	383.1500	383.1500	383.1500	-0.091%	15	27	-17.265%
2025-10-20	383.5000	383.5000	383.5000	383.5000	+5.612%	1	12	-17.340%
2025-10-17	362.7700	363.1200	362.7700	363.1200	-0.570%	4	11	-12.701%
2025-10-16	365.6000	365.6000	365.2000	365.2000	-1.632%	5	10	-13.198%
2025-10-15	371.2600	371.2600	371.2600	371.2600	+0.828%	3	10	-14.615%
2025-10-14	357.0500	368.2100	357.0500	368.2100	-0.214%	2	7	-13.908%
2025-10-10	369.0000	369.0000	369.0000	369.0000	+1.374%	1	5	-14.092%
2025-10-06	360.0000	364.0000	360.0000	364.0000	-7.652%	5	4	-12.912%
2025-09-29	394.1600	394.1600	394.1600	394.1600	0.000%	1	1	-19.576%