Dark

META20280121C480
META Jan 21 2028 480.00 Call (META280121C00480000)
option OPRA

EOD

Sep 17, 2026

260.00+1.132%(+2.91)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	260.0000	260.0000	260.0000	260.0000	+1.132%	1	307	0.000%
2026-09-16	261.2800	261.2800	257.0900	257.0900	+2.664%	4	308	+1.132%
2026-09-14	246.6800	250.4200	244.6000	250.4200	+4.442%	4	310	+3.826%
2026-09-11	239.7700	239.7700	239.7700	239.7700	+0.549%	1	312	+8.437%
2026-09-10	248.0000	248.0000	238.2000	238.4600	-1.177%	3	313	+9.033%
2026-09-09	233.0000	241.3000	230.0000	241.3000	+14.932%	8	314	+7.750%
2026-09-08	206.8000	209.9500	206.8000	209.9500	+2.415%	2	315	+23.839%
2026-09-03	205.6000	205.6000	205.0000	205.0000	+7.369%	3	315	+26.829%
2026-09-02	183.8200	190.9300	183.8200	190.9300	+11.871%	2	317	+36.176%
2026-08-27	170.8100	170.8100	170.5400	170.6700	-3.303%	30	317	+52.341%
2026-08-26	176.5000	176.5000	176.5000	176.5000	+3.824%	1	302	+47.309%
2026-08-25	170.0000	170.0000	170.0000	170.0000	+4.090%	1	302	+52.941%
2026-08-24	162.9900	163.5500	162.9900	163.3200	+3.276%	30	302	+59.197%
2026-08-21	156.2100	158.1400	156.2100	158.1400	+1.145%	2	304	+64.411%
2026-08-19	157.3000	160.0000	156.3500	156.3500	-0.223%	5	302	+66.294%
2026-08-18	155.0000	156.7000	155.0000	156.7000	-7.025%	4	299	+65.922%
2026-08-17	172.8500	174.6600	168.5400	168.5400	-11.704%	5	295	+54.266%
2026-08-14	194.0000	194.0000	190.8800	190.8800	+3.206%	2	296	+36.211%
2026-08-12	187.0000	187.0000	184.6500	184.9500	-6.473%	12	297	+40.579%
2026-08-11	198.1500	198.1500	197.7500	197.7500	+1.933%	2	295	+31.479%
2026-08-07	194.0000	194.0000	194.0000	194.0000	+3.104%	1	294	+34.021%
2026-08-04	186.1100	188.1600	184.5200	188.1600	-3.433%	8	295	+38.180%
2026-08-03	194.8500	194.8500	194.8500	194.8500	+23.323%	1	291	+33.436%
2026-07-31	158.6500	158.6500	158.0000	158.0000	+6.433%	3	291	+64.557%
2026-07-30	145.4500	150.2000	145.4500	148.4500	-20.915%	20	292	+75.143%
2026-07-29	195.0000	195.0000	187.7100	187.7100	-5.436%	6	277	+38.512%
2026-07-27	198.9000	198.9000	198.5000	198.5000	-0.700%	2	281	+30.982%
2026-07-24	204.9000	204.9000	199.9000	199.9000	-5.148%	3	279	+30.065%
2026-07-23	205.0000	210.7500	203.5000	210.7500	-22.361%	5	280	+23.369%
2026-07-15	271.4500	271.4500	271.4500	271.4500	+2.434%	1	279	-4.218%
2026-07-10	264.4100	266.3000	259.8700	265.0000	+23.948%	9	280	-1.887%
2026-07-07	213.8000	213.8000	213.8000	213.8000	+14.027%	1	282	+21.609%
2026-07-02	207.2200	207.2200	187.5000	187.5000	-12.026%	3	281	+38.667%
2026-07-01	211.2300	220.4000	207.7500	213.1300	+36.055%	5	281	+21.991%
2026-06-25	156.6500	156.6500	156.6500	156.6500	-7.499%	1	284	+65.975%
2026-06-23	173.0000	173.0000	169.3500	169.3500	-3.405%	5	283	+53.528%
2026-06-22	175.2000	175.3200	175.2000	175.3200	-2.708%	2	286	+48.300%
2026-06-17	184.0500	184.2800	179.6000	180.2000	+3.563%	17	286	+44.284%
2026-06-12	176.3200	176.3200	174.0000	174.0000	-0.401%	3	286	+49.425%
2026-06-11	174.7000	174.7000	174.7000	174.7000	-7.566%	1	284	+48.827%
2026-06-08	191.8600	191.8600	189.0000	189.0000	-3.062%	2	284	+37.566%
2026-06-05	208.0000	208.0000	188.0000	194.9700	-5.474%	6	282	+33.354%
2026-06-03	206.2600	206.2600	206.2600	206.2600	+3.648%	2	276	+26.054%
2026-06-02	202.0100	208.0000	199.0000	199.0000	-0.500%	6	274	+30.653%
2026-06-01	202.7900	202.7900	200.0000	200.0000	-9.091%	3	268	+30.000%
2026-05-29	220.0000	220.0000	220.0000	220.0000	-2.004%	1	265	+18.182%
2026-05-28	224.2600	224.5000	224.0000	224.5000	+10.162%	3	264	+15.813%
2026-05-26	203.7900	203.7900	203.7900	203.7900	+4.353%	1	265	+27.582%
2026-05-21	196.0000	196.0000	194.0000	195.2900	-2.355%	4	264	+33.135%
2026-05-20	200.0000	200.0000	200.0000	200.0000	-0.175%	2	264	+30.000%
2026-05-19	203.7900	205.5000	200.3500	200.3500	-1.062%	4	260	+29.773%
2026-05-18	202.5000	202.5000	202.5000	202.5000	-4.028%	1	260	+28.395%
2026-05-15	210.0000	211.0000	210.0000	211.0000	-3.015%	74	260	+23.223%
2026-05-14	217.5600	217.5600	217.5600	217.5600	+2.146%	1	189	+19.507%
2026-05-13	211.9800	212.9900	211.9800	212.9900	+8.117%	7	184	+22.071%
2026-05-12	197.0000	197.0000	197.0000	197.0000	-4.080%	1	184	+31.980%
2026-05-08	205.2900	205.3800	204.6500	205.3800	-5.180%	3	184	+26.595%
2026-05-07	216.4000	216.6000	216.4000	216.6000	+4.050%	3	183	+20.037%
2026-05-06	198.9400	208.1700	198.9400	208.1700	+3.310%	3	182	+24.898%
2026-05-05	199.3000	201.6100	199.3000	201.5000	-3.046%	3	179	+29.032%
2026-05-04	201.7700	210.8600	201.7700	207.8300	-0.297%	6	176	+25.102%
2026-05-01	209.3500	209.3500	206.3000	208.4500	-1.558%	4	171	+24.730%
2026-04-30	220.4500	220.4500	200.3400	211.7500	-20.989%	21	171	+22.786%
2026-04-20	268.0000	268.0000	268.0000	268.0000	+0.752%	10	155	-2.985%
2026-04-16	266.0000	266.0000	266.0000	266.0000	+15.884%	1	155	-2.256%
2026-04-13	227.3700	229.5400	227.3700	229.5400	+1.008%	4	155	+13.270%
2026-04-10	227.6000	228.0500	227.2500	227.2500	+0.611%	10	152	+14.411%
2026-04-09	225.8700	225.8700	225.8700	225.8700	+5.056%	5	147	+15.110%
2026-04-08	215.0000	215.0000	215.0000	215.0000	+16.816%	1	152	+20.930%
2026-04-07	180.3000	184.0500	180.3000	184.0500	+6.387%	11	153	+41.266%
2026-03-31	171.4800	173.0000	171.4800	173.0000	+1.099%	6	154	+50.289%
2026-03-26	171.1200	171.1200	171.1200	171.1200	-15.800%	1	148	+51.940%
2026-03-24	203.2300	203.2300	203.2300	203.2300	+1.600%	1	147	+27.934%
2026-03-20	200.0300	200.0300	200.0300	200.0300	-13.030%	1	147	+29.981%
2026-03-16	230.0000	230.0000	230.0000	230.0000	-1.393%	1	146	+13.043%
2026-03-09	233.2500	233.2500	233.2500	233.2500	-1.996%	1	146	+11.468%
2026-02-17	238.0000	238.0000	238.0000	238.0000	-7.752%	1	147	+9.244%
2026-02-09	258.0000	258.0000	258.0000	258.0000	+3.990%	1	147	+0.775%
2026-02-06	248.1000	248.1000	248.1000	248.1000	-19.212%	2	148	+4.796%
2026-02-02	307.1000	307.1000	307.1000	307.1000	+1.487%	1	150	-15.337%
2026-01-30	302.8900	302.8900	302.3000	302.6000	-3.323%	3	151	-14.078%
2026-01-29	313.0000	313.0000	313.0000	313.0000	+15.392%	3	153	-16.933%
2026-01-28	271.2500	271.2500	271.2500	271.2500	+1.782%	1	156	-4.147%
2026-01-26	266.5000	266.5000	266.5000	266.5000	+3.039%	6	157	-2.439%
2026-01-23	257.2200	258.6400	257.2200	258.6400	+18.063%	2	163	+0.526%
2026-01-21	219.1500	219.1500	219.0700	219.0700	+3.579%	3	164	+18.684%
2026-01-20	211.0000	211.5000	211.0000	211.5000	-3.798%	4	164	+22.931%
2026-01-14	221.3700	221.3700	219.8500	219.8500	-10.967%	2	160	+18.262%
2026-01-09	246.9300	246.9300	246.9300	246.9300	-0.612%	1	158	+5.293%
2026-01-07	248.4500	248.4500	248.4500	248.4500	-6.982%	1	158	+4.649%
2025-12-30	267.1000	267.1000	267.1000	267.1000	+2.731%	1	159	-2.658%
2025-12-26	263.2600	263.2600	259.2000	260.0000	-0.975%	232	158	0.000%
2025-12-23	262.1200	262.5600	259.8800	262.5600	+1.815%	72	284	-0.975%
2025-12-22	259.1200	259.4000	256.6000	257.8800	-1.965%	84	315	+0.822%
2025-12-18	263.0000	263.0500	263.0000	263.0500	+3.157%	2	354	-1.159%
2025-12-15	255.0000	255.0000	255.0000	255.0000	-5.292%	1	356	+1.961%
2025-12-05	269.2500	269.2500	269.2500	269.2500	+1.336%	1	357	-3.435%
2025-12-04	267.5000	267.5000	265.7000	265.7000	+5.028%	3	358	-2.145%
2025-12-02	246.8200	253.1500	246.8200	252.9800	+1.192%	33	359	+2.775%
2025-12-01	250.0000	250.0000	250.0000	250.0000	+2.953%	1	330	+4.000%
2025-11-26	242.8300	242.8300	242.8300	242.8300	+16.187%	1	329	+7.071%
2025-11-21	210.6000	210.6000	209.0000	209.0000	+1.777%	2	329	+24.402%
2025-11-20	210.0000	210.0000	205.3500	205.3500	-2.705%	4	327	+26.613%
2025-11-19	210.0900	213.0500	207.4700	211.0600	-4.519%	365	327	+23.188%
2025-11-17	222.6500	222.6500	221.0500	221.0500	-1.995%	2	77	+17.620%
2025-11-14	225.2400	225.5500	225.2400	225.5500	-0.441%	2	77	+15.274%
2025-11-13	226.5500	226.5500	226.5500	226.5500	+0.119%	1	75	+14.765%
2025-11-12	229.0000	229.0000	226.2800	226.2800	-5.322%	3	74	+14.902%
2025-11-11	238.4400	239.0000	235.5800	239.0000	+5.673%	8	71	+8.787%
2025-11-07	224.7800	226.1900	220.0000	226.1700	-4.226%	11	65	+14.958%
2025-11-06	236.1000	236.1500	236.1000	236.1500	-5.585%	3	58	+10.100%
2025-11-05	245.5000	250.3100	245.5000	250.1200	+4.434%	21	55	+3.950%
2025-11-04	246.8700	246.8700	239.5000	239.5000	-3.815%	18	36	+8.559%
2025-11-03	259.5000	260.2500	249.0000	249.0000	-5.323%	9	11	+4.418%
2025-10-31	263.0000	263.0000	263.0000	263.0000	-6.652%	1	11	-1.141%
2025-10-30	267.0000	281.7400	263.0000	281.7400	-15.072%	9	10	-7.716%
2025-10-23	331.7400	331.7400	331.7400	331.7400	0.000%	1	1	-21.625%