Dark

META20280121C5
META Jan 21 2028 5.00 Call (META280121C00005000)
option OPRA

EOD

Sep 17, 2026

665.74+23.739%(+127.72)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	663.0800	666.0000	663.0800	665.7400	+23.739%	3	1,624	0.000%
2026-08-19	538.0200	538.0200	538.0200	538.0200	-6.439%	1	1,623	+23.739%
2026-08-12	575.0000	576.0000	575.0000	575.0500	-14.136%	3	1,624	+15.771%
2026-07-15	665.0000	670.1500	665.0000	669.7200	+2.727%	12	1,623	-0.594%
2026-07-13	652.0000	652.0000	651.9400	651.9400	-1.735%	2	1,623	+2.117%
2026-07-10	663.4500	663.4500	663.4500	663.4500	+15.182%	1	1,622	+0.345%
2026-07-09	570.5000	576.0000	570.5000	576.0000	-3.445%	3	1,621	+15.580%
2026-07-08	596.5500	596.5500	596.5500	596.5500	+1.540%	1	1,622	+11.598%
2026-07-02	591.5500	591.5500	587.5000	587.5000	-3.484%	2	1,621	+13.317%
2026-07-01	608.7100	608.7100	608.7100	608.7100	+8.535%	1	1,621	+9.369%
2026-06-29	560.8400	560.8400	560.8400	560.8400	+3.476%	1	1,620	+18.704%
2026-06-25	541.0000	542.0000	540.5000	542.0000	-2.606%	3	1,619	+22.830%
2026-06-24	560.0400	560.0400	556.5000	556.5000	-0.554%	2	1,618	+19.630%
2026-06-23	559.6000	559.6000	559.6000	559.6000	+0.496%	1	1,617	+18.967%
2026-06-22	556.8400	556.8400	556.8400	556.8400	-0.945%	1	1,616	+19.557%
2026-06-18	562.1500	562.1500	562.1500	562.1500	-3.553%	1	1,614	+18.427%
2026-06-15	582.8600	582.8600	582.8600	582.8600	+3.088%	1	1,614	+14.220%
2026-06-12	565.4000	565.4000	565.4000	565.4000	+1.709%	130	1,613	+17.747%
2026-06-11	555.9000	555.9000	555.9000	555.9000	-4.974%	1	2,066	+19.759%
2026-06-08	585.0000	585.0000	585.0000	585.0000	-3.783%	1	2,065	+13.802%
2026-06-03	608.0000	608.0000	608.0000	608.0000	-2.847%	1	2,066	+9.497%
2026-05-29	622.8200	625.8200	622.8200	625.8200	+3.724%	2	2,066	+6.379%
2026-05-21	596.8300	603.3500	596.8300	603.3500	+0.661%	3	2,064	+10.341%
2026-05-20	594.0000	600.3000	594.0000	599.3900	+0.335%	4	2,064	+11.070%
2026-05-19	598.3200	598.3200	597.3900	597.3900	-2.667%	2	2,055	+11.441%
2026-05-14	613.7600	613.7600	613.7600	613.7600	-7.552%	30	2,055	+8.469%
2026-04-28	663.8800	664.1000	663.8800	663.9000	-1.289%	19	2,033	+0.277%
2026-04-27	670.8200	673.1500	670.8200	672.5700	+1.008%	26	2,014	-1.016%
2026-04-20	665.8300	665.9000	665.7000	665.8600	-2.163%	38	1,991	-0.018%
2026-04-17	680.5800	680.5800	680.5800	680.5800	+1.748%	12	1,953	-2.180%
2026-04-16	668.8900	668.8900	668.8900	668.8900	+12.581%	1	1,941	-0.471%
2026-04-08	594.1400	594.1400	594.1400	594.1400	+4.602%	35	1,940	+12.051%
2026-04-01	582.0000	582.0000	568.0000	568.0000	+9.852%	4	1,959	+17.208%
2026-03-27	519.0000	519.0000	517.0600	517.0600	-18.101%	2	1,959	+28.755%
2026-03-17	631.3400	631.3400	631.3400	631.3400	+1.397%	10	1,959	+5.449%
2026-03-16	626.7100	628.3500	618.5000	622.6400	+2.248%	328	1,949	+6.922%
2026-03-13	611.2000	611.2000	607.4400	608.9500	-3.249%	541	1,662	+9.326%
2026-03-12	634.5000	634.5000	629.4000	629.4000	-0.092%	21	6,941	+5.774%
2026-03-09	629.9800	629.9800	629.9800	629.9800	-1.797%	1	6,940	+5.676%
2026-03-06	641.8800	641.8800	641.5100	641.5100	-2.356%	4	6,939	+3.777%
2026-03-05	656.5000	656.9900	656.5000	656.9900	+1.619%	2	6,935	+1.332%
2026-03-03	646.5200	646.5200	646.5200	646.5200	+2.152%	1	6,933	+2.973%
2026-02-23	635.3000	635.3000	632.7000	632.9000	-1.027%	27	6,932	+5.189%
2026-02-19	639.4700	639.4700	639.4700	639.4700	+0.607%	6	6,924	+4.108%
2026-02-18	635.4800	635.6100	635.3200	635.6100	+0.159%	28	6,918	+4.740%
2026-02-17	634.6900	634.6900	634.6000	634.6000	-1.374%	2	6,890	+4.907%
2026-02-13	645.5200	646.5200	643.4400	643.4400	-0.535%	5	6,883	+3.466%
2026-02-12	660.9700	660.9700	646.9000	646.9000	-2.489%	17	6,883	+2.912%
2026-02-11	667.5000	667.5000	663.4100	663.4100	-0.769%	21	6,866	+0.351%
2026-02-10	668.8500	668.8500	668.5500	668.5500	-0.907%	4	6,845	-0.420%
2026-02-09	675.9100	676.1300	674.5700	674.6700	+2.857%	25	6,843	-1.324%
2026-02-06	655.7600	655.9300	655.6600	655.9300	-2.626%	5	6,818	+1.496%
2026-02-05	663.7900	673.6600	663.4100	673.6200	+0.959%	11	6,813	-1.170%
2026-02-04	668.1200	669.1700	666.2400	667.2200	-2.296%	6	6,802	-0.222%
2026-02-03	682.9000	682.9000	682.9000	682.9000	-2.576%	2	6,796	-2.513%
2026-02-02	701.9600	701.9600	700.8600	700.9600	-4.146%	45	6,796	-5.025%
2026-01-29	730.1200	732.4500	725.0000	731.2800	+9.969%	80	6,763	-8.962%
2026-01-28	667.9000	667.9000	664.4800	664.9900	+0.105%	13	6,760	+0.113%
2026-01-27	670.8000	670.8000	664.2900	664.2900	-0.548%	68	6,757	+0.218%
2026-01-26	661.4000	667.9500	661.3700	667.9500	+1.892%	7	6,692	-0.331%
2026-01-23	647.3800	656.8400	647.3800	655.5500	+2.235%	59	6,686	+1.554%
2026-01-22	631.5500	641.5700	631.5500	641.2200	+7.218%	48	6,628	+3.824%
2026-01-21	598.8000	598.8000	598.0500	598.0500	-0.270%	9	6,580	+11.318%
2026-01-20	598.6500	599.6700	598.6500	599.6700	-3.082%	5	6,571	+11.018%
2026-01-16	621.4000	622.1300	618.3800	618.7400	+0.638%	36	6,530	+7.596%
2026-01-15	614.8200	614.8200	614.8200	614.8200	-1.429%	1	6,530	+8.282%
2026-01-13	623.7300	623.7300	623.7300	623.7300	-2.452%	1	6,529	+6.735%
2026-01-08	639.3600	639.4100	639.3600	639.4100	-2.410%	8	6,528	+4.118%
2026-01-06	653.9800	655.2500	653.9800	655.2000	+0.014%	78	6,520	+1.609%
2025-12-31	654.7000	655.1100	654.7000	655.1100	-1.190%	265	6,177	+1.623%
2025-12-30	663.0000	663.0000	663.0000	663.0000	+1.269%	1	6,177	+0.413%
2025-12-29	654.6900	654.6900	654.6900	654.6900	-0.480%	25	6,177	+1.688%
2025-12-26	660.4200	660.4200	657.8500	657.8500	-0.477%	18	6,152	+1.199%
2025-12-24	660.7200	661.0000	660.5300	661.0000	+0.021%	141	5,993	+0.717%
2025-12-23	656.7800	661.2800	656.7800	660.8600	+1.126%	142	5,993	+0.738%
2025-12-22	661.4500	668.7400	652.2000	653.5000	-1.157%	886	5,866	+1.873%
2025-12-19	658.5900	661.2000	655.4100	661.1500	+0.243%	629	4,986	+0.694%
2025-12-18	658.7700	659.6800	658.7700	659.5500	+1.924%	223	4,357	+0.939%
2025-12-17	649.5000	655.2700	647.0500	647.1000	-0.351%	1,406	4,134	+2.881%
2025-12-16	642.7700	649.3800	640.2000	649.3800	+0.835%	843	2,731	+2.519%
2025-12-15	640.5000	647.1000	639.9100	644.0000	+0.188%	327	1,894	+3.376%
2025-12-12	642.8200	642.8200	642.7900	642.7900	-0.112%	20	1,654	+3.570%
2025-12-11	644.8900	644.8900	643.2100	643.5100	-0.076%	4	2,107	+3.454%
2025-12-10	647.6700	647.6700	640.6200	644.0000	-1.257%	62	2,105	+3.376%
2025-12-09	653.1700	653.1700	650.0100	652.2000	-1.984%	18	2,044	+2.076%
2025-12-08	667.6800	667.6800	665.4000	665.4000	-0.434%	2	2,030	+0.051%
2025-12-05	668.3000	668.3000	668.3000	668.3000	+1.652%	1	2,029	-0.383%
2025-12-04	666.0000	666.0000	656.5000	657.4400	+2.781%	143	2,028	+1.262%
2025-12-03	639.8000	639.8000	639.5000	639.6500	-0.172%	12	1,899	+4.079%
2025-12-02	638.3000	640.7500	638.3000	640.7500	+0.401%	2	1,894	+3.900%
2025-12-01	644.1500	644.1500	633.8800	638.1900	-0.502%	277	1,892	+4.317%
2025-11-28	636.0000	643.5900	635.5500	641.4100	+1.918%	409	1,783	+3.793%
2025-11-26	630.5500	635.2600	628.7100	629.3400	-0.594%	156	1,539	+5.784%
2025-11-25	616.8500	633.1000	615.9700	633.1000	+3.687%	116	1,539	+5.156%
2025-11-24	608.1500	610.7500	607.7600	610.5900	+3.537%	14	1,451	+9.032%
2025-11-21	581.4000	591.2000	577.4500	589.7300	+1.655%	20	1,447	+12.889%
2025-11-20	604.4000	604.4000	580.1300	580.1300	+0.114%	128	1,442	+14.757%
2025-11-19	589.8900	592.0000	579.2200	579.4700	-2.658%	141	1,407	+14.888%
2025-11-18	600.6600	600.6600	582.9000	595.2900	-1.041%	348	1,335	+11.835%
2025-11-17	602.7000	602.9500	601.5500	601.5500	-0.989%	4	1,017	+10.671%
2025-11-14	592.7900	611.8500	592.0000	607.5600	-0.416%	112	1,015	+9.576%
2025-11-13	608.3900	611.0500	607.9300	610.1000	+1.109%	129	962	+9.120%
2025-11-12	606.6600	606.9500	603.4100	603.4100	-2.649%	71	882	+10.330%
2025-11-11	621.2200	621.3100	614.8800	619.8300	-1.145%	107	843	+7.407%
2025-11-10	637.7900	637.7900	625.8700	627.0100	+2.804%	11	761	+6.177%
2025-11-07	610.9500	610.9500	601.9300	609.9100	-1.152%	199	755	+9.154%
2025-11-06	627.2100	627.2100	617.0200	617.0200	-3.141%	61	654	+7.896%
2025-11-05	626.2700	637.9400	622.0000	637.0300	+2.021%	53	623	+4.507%
2025-11-04	627.7800	631.3400	624.4100	624.4100	-1.430%	42	575	+6.619%
2025-11-03	649.2700	651.0000	633.0000	633.4700	-1.757%	50	539	+5.094%
2025-10-31	669.0000	669.0000	644.8000	644.8000	-2.864%	77	539	+3.248%
2025-10-30	654.0000	663.8600	651.3300	663.8100	-10.469%	57	494	+0.291%
2025-10-29	747.6700	747.6700	741.4300	741.4300	-0.892%	30	474	-10.209%
2025-10-28	748.1000	748.1000	748.1000	748.1000	-0.080%	1	445	-11.009%
2025-10-27	744.4100	748.7000	744.4100	748.7000	+2.711%	4	442	-11.081%
2025-10-24	736.1200	736.1200	728.9400	728.9400	-0.559%	317	442	-8.670%
2025-10-23	733.0400	733.0400	733.0400	733.0400	+0.448%	10	126	-9.181%
2025-10-21	727.8300	729.7700	725.0000	729.7700	+0.315%	4	116	-8.774%
2025-10-20	727.8500	727.8500	727.4800	727.4800	+3.165%	2	116	-8.487%
2025-10-17	706.6400	706.8900	704.1700	705.1600	-0.823%	12	115	-5.590%
2025-10-15	710.5200	711.0100	710.5200	711.0100	+0.425%	2	109	-6.367%
2025-10-14	710.3700	712.2000	706.1500	708.0000	-0.211%	13	108	-5.969%
2025-10-13	709.0300	711.5400	709.0300	709.5000	0.000%	103	103	-6.168%