Dark

META20280121C450
META Jan 21 2028 450.00 Call (META280121C00450000)
option OPRA

EOD

Sep 17, 2026

284.00+1.320%(+3.70)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	278.2500	284.0000	278.2500	284.0000	+1.320%	5	212	0.000%
2026-09-16	280.8500	281.0000	280.3000	280.3000	+6.985%	3	215	+1.320%
2026-09-14	262.0000	262.0000	262.0000	262.0000	+1.969%	2	215	+8.397%
2026-09-11	256.1000	256.9400	256.1000	256.9400	+0.172%	3	217	+10.532%
2026-09-10	265.0000	265.0000	256.5000	256.5000	-1.773%	3	218	+10.721%
2026-09-09	254.5700	261.1500	249.9000	261.1300	+15.299%	22	217	+8.758%
2026-09-08	225.8700	227.3000	225.8700	226.4800	+3.416%	3	225	+25.397%
2026-09-04	221.5000	221.5000	219.0000	219.0000	-0.905%	11	228	+29.680%
2026-09-03	225.3000	227.0000	221.0000	221.0000	+6.378%	17	228	+28.507%
2026-09-02	200.8200	207.7500	200.8200	207.7500	+4.386%	6	223	+36.703%
2026-09-01	179.5000	199.0200	179.5000	199.0200	+4.500%	17	225	+42.699%
2026-08-31	190.4500	190.4500	190.4500	190.4500	-1.576%	3	226	+49.121%
2026-08-28	193.0000	193.5000	190.0000	193.5000	+1.842%	26	223	+46.770%
2026-08-27	190.1300	192.9200	188.2700	190.0000	-5.047%	47	233	+49.474%
2026-08-26	207.3000	207.3000	188.5100	200.1000	+6.640%	5	212	+41.929%
2026-08-25	186.1000	187.7100	185.3500	187.6400	+2.816%	5	211	+51.354%
2026-08-24	182.5000	182.5000	182.5000	182.5000	+4.286%	1	209	+55.616%
2026-08-21	174.3500	175.0000	174.3500	175.0000	+4.709%	3	210	+62.286%
2026-08-20	170.0000	170.0000	167.0000	167.1300	-4.333%	5	209	+69.928%
2026-08-19	174.7500	174.7500	174.7000	174.7000	+2.463%	2	205	+62.564%
2026-08-18	172.0000	175.9000	170.3100	170.5000	-8.945%	10	205	+66.569%
2026-08-17	201.0000	201.0000	186.5400	187.2500	-9.976%	34	198	+51.669%
2026-08-14	208.0000	208.0000	208.0000	208.0000	-1.324%	1	175	+36.538%
2026-08-13	210.7900	210.7900	210.7900	210.7900	+5.490%	2	174	+34.731%
2026-08-12	204.5700	204.7000	197.8000	199.8200	-11.662%	21	175	+42.128%
2026-08-11	226.2000	226.2000	226.2000	226.2000	+7.036%	1	168	+25.553%
2026-08-10	216.0500	219.3500	211.3300	211.3300	-2.207%	6	168	+34.387%
2026-08-07	216.1000	216.1000	216.1000	216.1000	+2.514%	2	162	+31.421%
2026-08-05	215.0000	215.0000	210.8000	210.8000	+3.894%	2	162	+34.725%
2026-08-04	202.9500	202.9500	201.9000	202.9000	-3.839%	3	161	+39.970%
2026-08-03	193.1000	211.0000	193.1000	211.0000	+18.539%	3	160	+34.597%
2026-07-31	175.0000	178.0000	175.0000	178.0000	+6.836%	5	160	+59.551%
2026-07-30	160.0000	166.6100	160.0000	166.6100	-19.003%	16	159	+70.458%
2026-07-29	205.7000	205.7000	205.7000	205.7000	-8.170%	1	149	+38.065%
2026-07-24	224.0000	224.0000	224.0000	224.0000	-8.694%	1	150	+26.786%
2026-07-22	245.3300	245.3300	245.3300	245.3300	-2.716%	1	150	+15.762%
2026-07-17	252.1800	252.1800	252.1800	252.1800	-13.197%	1	149	+12.618%
2026-07-15	290.0000	291.1300	290.0000	290.5200	-0.028%	9	150	-2.244%
2026-07-13	277.0000	290.6000	277.0000	290.6000	+2.001%	4	149	-2.271%
2026-07-10	269.0500	285.9000	269.0500	284.9000	+27.188%	39	151	-0.316%
2026-07-08	224.0000	224.0000	224.0000	224.0000	+0.448%	2	160	+26.786%
2026-07-07	223.0000	223.0000	223.0000	223.0000	+6.444%	1	160	+27.354%
2026-07-06	209.5000	209.5000	209.5000	209.5000	-6.740%	1	161	+35.561%
2026-07-02	224.6400	224.6400	224.6400	224.6400	-3.596%	2	162	+26.425%
2026-07-01	220.0000	237.4000	220.0000	233.0200	+23.618%	5	162	+21.878%
2026-06-29	187.9300	188.5000	187.7700	188.5000	+9.275%	3	162	+50.663%
2026-06-25	179.1000	179.1000	172.5000	172.5000	-6.453%	2	161	+64.638%
2026-06-24	188.5000	188.5000	184.4000	184.4000	-1.464%	3	160	+54.013%
2026-06-23	187.1400	187.1400	187.1400	187.1400	-3.437%	1	158	+51.758%
2026-06-18	191.0000	193.8000	189.2800	193.8000	-1.997%	19	143	+46.543%
2026-06-17	202.2000	202.2000	197.7500	197.7500	-7.160%	34	143	+43.616%
2026-06-16	213.0000	213.0000	213.0000	213.0000	+0.809%	1	143	+33.333%
2026-06-15	211.3000	215.0000	211.2900	211.2900	+11.558%	4	143	+34.412%
2026-06-12	193.9400	193.9400	188.0000	189.4000	+1.555%	5	140	+49.947%
2026-06-11	189.7000	189.7000	184.5000	186.5000	-4.359%	16	135	+52.279%
2026-06-10	195.0000	195.0000	195.0000	195.0000	-5.532%	1	121	+45.641%
2026-06-08	209.9900	209.9900	206.4200	206.4200	-2.632%	10	120	+37.584%
2026-06-05	205.0000	212.0000	205.0000	212.0000	-10.257%	2	115	+33.962%
2026-06-03	236.2300	236.2300	236.2300	236.2300	+7.868%	1	113	+20.222%
2026-06-01	219.0000	219.0000	219.0000	219.0000	-7.203%	1	112	+29.680%
2026-05-29	236.0000	236.0000	236.0000	236.0000	-4.839%	1	111	+20.339%
2026-05-28	248.0000	248.0000	248.0000	248.0000	+0.405%	1	110	+14.516%
2026-05-27	247.0000	247.0000	247.0000	247.0000	+11.654%	1	109	+14.980%
2026-05-26	222.0000	222.0000	221.2200	221.2200	-1.898%	2	109	+28.379%
2026-05-22	225.5000	225.5000	225.5000	225.5000	+1.121%	1	107	+25.942%
2026-05-21	223.0000	223.0000	223.0000	223.0000	-1.606%	1	107	+27.354%
2026-05-18	226.6400	226.6400	226.6400	226.6400	+0.252%	1	107	+25.309%
2026-05-15	226.0700	226.0700	226.0700	226.0700	-2.434%	1	107	+25.625%
2026-05-14	231.7100	231.7100	231.7100	231.7100	+4.280%	1	109	+22.567%
2026-05-13	222.2000	222.2000	222.2000	222.2000	+2.396%	1	109	+27.813%
2026-05-11	217.0000	217.0000	217.0000	217.0000	-3.577%	1	109	+30.876%
2026-05-08	228.0800	228.0800	225.0500	225.0500	-5.837%	2	109	+26.194%
2026-05-07	239.0000	239.0000	239.0000	239.0000	+4.604%	1	109	+18.828%
2026-05-04	222.5000	228.4800	222.5000	228.4800	+0.211%	2	108	+24.300%
2026-05-01	230.6500	230.6500	228.0000	228.0000	+0.551%	4	104	+24.561%
2026-04-30	223.0000	226.7500	223.0000	226.7500	-20.164%	3	104	+25.248%
2026-04-29	281.2800	284.0200	281.2800	284.0200	+1.064%	3	102	-0.007%
2026-04-24	276.0000	281.0300	276.0000	281.0300	-4.736%	2	101	+1.057%
2026-04-17	295.0000	295.0000	295.0000	295.0000	+2.023%	1	100	-3.729%
2026-04-15	286.8900	289.1500	286.8900	289.1500	+4.700%	22	101	-1.781%
2026-04-14	276.1500	276.1700	276.1500	276.1700	+11.932%	5	109	+2.835%
2026-04-13	246.7300	246.7300	246.7300	246.7300	-1.897%	1	104	+15.106%
2026-04-09	251.5000	251.5000	251.5000	251.5000	+7.364%	1	103	+12.922%
2026-04-08	222.7500	236.0000	222.7500	234.2500	+17.897%	6	102	+21.238%
2026-04-07	200.4700	200.4700	198.6900	198.6900	-1.760%	3	103	+42.936%
2026-04-06	206.4000	206.4000	202.2500	202.2500	-0.614%	3	104	+40.420%
2026-04-02	201.8900	203.5000	201.8900	203.5000	-3.623%	7	110	+39.558%
2026-04-01	209.4200	211.1500	209.4200	211.1500	+4.618%	2	110	+34.502%
2026-03-31	190.1600	203.4200	190.1600	201.8300	+14.957%	4	112	+40.712%
2026-03-30	172.5000	175.5700	172.5000	175.5700	+5.163%	3	110	+61.759%
2026-03-27	177.1200	177.1200	166.9500	166.9500	-10.252%	25	107	+70.111%
2026-03-26	201.1500	201.1500	184.0200	186.0200	-17.140%	8	82	+52.672%
2026-03-25	226.0000	226.0000	224.5000	224.5000	-0.222%	2	74	+26.503%
2026-03-24	225.0000	225.0000	225.0000	225.0000	-0.195%	1	75	+26.222%
2026-03-20	225.4400	225.4400	225.4400	225.4400	-6.456%	1	74	+25.976%
2026-03-13	241.0000	241.0000	241.0000	241.0000	-11.348%	1	73	+17.842%
2026-03-11	271.8500	271.8500	271.8500	271.8500	+0.447%	1	72	+4.469%
2026-03-03	270.6400	270.6400	270.6400	270.6400	+2.418%	1	72	+4.936%
2026-03-02	264.2500	264.2500	264.2500	264.2500	+4.035%	10	73	+7.474%
2026-02-24	254.0000	254.0000	254.0000	254.0000	-7.636%	3	83	+11.811%
2026-02-20	275.0000	275.0000	275.0000	275.0000	+7.254%	1	85	+3.273%
2026-02-13	266.4600	266.4600	256.4000	256.4000	-21.096%	2	88	+10.764%
2026-01-30	324.9500	324.9500	324.9500	324.9500	-6.084%	1	88	-12.602%
2026-01-29	330.6000	346.0000	330.6000	346.0000	+20.474%	10	89	-17.919%
2026-01-27	287.2000	287.2000	287.2000	287.2000	+10.406%	1	96	-1.114%
2026-01-22	258.2000	260.1300	258.2000	260.1300	+14.092%	2	97	+9.176%
2026-01-20	230.8100	232.0000	228.0000	228.0000	-6.596%	14	99	+24.561%
2026-01-15	238.3600	244.1000	238.3600	244.1000	+2.382%	5	85	+16.346%
2026-01-14	237.8500	239.2000	237.8500	238.4200	-4.045%	6	85	+19.118%
2026-01-13	248.4700	248.4700	248.4700	248.4700	-3.469%	1	80	+14.300%
2026-01-08	257.4000	257.4000	257.4000	257.4000	-6.834%	1	79	+10.334%
2026-01-06	276.2800	276.2800	276.2800	276.2800	-0.975%	1	80	+2.794%
2025-12-22	289.0000	289.0000	279.0000	279.0000	-1.722%	2	79	+1.792%
2025-12-18	286.1200	286.1200	283.8900	283.8900	+7.820%	2	80	+0.039%
2025-12-15	271.9000	271.9000	263.3000	263.3000	-6.542%	4	79	+7.862%
2025-12-09	281.7300	281.7300	281.7300	281.7300	-1.922%	1	81	+0.806%
2025-12-04	288.0000	288.0000	287.2500	287.2500	+7.431%	5	80	-1.131%
2025-12-02	266.8500	267.3800	266.8500	267.3800	-1.543%	5	75	+6.216%
2025-11-28	270.0000	271.5700	270.0000	271.5700	+3.110%	3	70	+4.577%
2025-11-26	263.3800	263.3800	263.3800	263.3800	+4.828%	1	74	+7.829%
2025-11-25	251.2500	251.2500	251.2500	251.2500	+2.346%	1	74	+13.035%
2025-11-24	245.4900	245.4900	245.4900	245.4900	+8.884%	1	74	+15.687%
2025-11-21	225.4600	225.4600	225.4600	225.4600	+0.652%	1	73	+25.965%
2025-11-20	224.0000	224.0000	224.0000	224.0000	-4.681%	1	72	+26.786%
2025-11-18	225.0500	235.0000	222.0600	235.0000	+1.154%	24	71	+20.851%
2025-11-17	235.0000	235.0000	232.3200	232.3200	-1.601%	6	53	+22.245%
2025-11-14	236.1000	236.1000	236.1000	236.1000	-3.238%	1	47	+20.288%
2025-11-12	251.0000	251.0000	244.0000	244.0000	-4.855%	3	46	+16.393%
2025-11-11	256.8000	256.8000	256.4500	256.4500	-2.553%	2	46	+10.743%
2025-11-10	255.0000	263.1700	255.0000	263.1700	+5.087%	2	46	+7.915%
2025-11-07	237.0000	250.7700	237.0000	250.4300	-1.055%	15	44	+13.405%
2025-11-06	255.9800	255.9800	253.1000	253.1000	-6.259%	3	32	+12.209%
2025-11-05	269.4000	270.0000	269.4000	270.0000	+4.449%	2	30	+5.185%
2025-11-04	263.9500	268.4500	258.5000	258.5000	-6.000%	4	29	+9.865%
2025-11-03	275.0000	275.0000	275.0000	275.0000	-0.647%	5	22	+3.273%
2025-10-31	288.5500	288.5500	274.4000	276.7900	-6.805%	8	22	+2.605%
2025-10-30	283.4000	297.0000	283.4000	297.0000	-17.443%	2	16	-4.377%
2025-10-28	359.7500	359.7500	359.7500	359.7500	+3.228%	1	14	-21.056%
2025-10-23	348.5000	348.5000	348.5000	348.5000	+1.123%	1	13	-18.508%
2025-10-20	344.6300	344.6300	344.6300	344.6300	+2.483%	1	12	-17.593%
2025-10-16	336.2800	336.2800	336.2800	336.2800	+2.259%	3	12	-15.547%
2025-10-14	329.3300	329.4500	328.8500	328.8500	-0.904%	4	9	-13.638%
2025-10-01	330.0000	331.8500	327.0000	331.8500	-3.588%	6	7	-14.419%
2025-09-30	344.2000	344.2000	344.2000	344.2000	0.000%	1	1	-17.490%