Dark

META20280121C500
META Jan 21 2028 500.00 Call (META280121C00500000)
option OPRA

EOD

Sep 17, 2026

250.00+3.055%(+7.41)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	245.0000	250.0000	245.0000	250.0000	+3.055%	4	1,461	0.000%
2026-09-16	247.4000	249.0000	242.5900	242.5900	+1.079%	44	1,465	+3.055%
2026-09-15	242.0000	245.0000	235.2100	240.0000	+0.862%	29	1,478	+4.167%
2026-09-14	230.5000	238.0000	226.2000	237.9500	+6.704%	27	1,495	+5.064%
2026-09-11	226.0000	231.3500	223.0000	223.0000	+1.878%	21	1,509	+12.108%
2026-09-10	225.8500	231.0000	218.0000	218.8900	-4.206%	27	1,507	+14.213%
2026-09-09	221.6600	230.0000	214.2900	228.5000	+18.332%	94	1,511	+9.409%
2026-09-08	194.9000	198.1000	192.0000	193.1000	-0.974%	17	1,570	+29.467%
2026-09-04	189.0000	195.0000	186.2200	195.0000	+2.094%	27	1,586	+28.205%
2026-09-03	185.0000	196.5000	185.0000	191.0000	+6.883%	59	1,586	+30.890%
2026-09-02	172.7200	181.0000	172.7200	178.7000	+8.303%	33	1,618	+39.899%
2026-09-01	150.0000	167.3100	150.0000	165.0000	+2.357%	29	1,643	+51.515%
2026-08-31	159.2500	162.0000	159.2000	161.2000	-2.979%	31	1,643	+55.087%
2026-08-28	165.5000	173.0000	163.5000	166.1500	+3.199%	34	1,636	+50.466%
2026-08-27	162.0000	168.8500	158.0000	161.0000	-2.719%	234	1,654	+55.280%
2026-08-26	178.0000	178.0000	153.9000	165.5000	+2.904%	136	1,626	+51.057%
2026-08-25	158.0000	160.8300	155.0000	160.8300	+4.435%	25	1,601	+55.444%
2026-08-24	146.8100	155.0000	146.8100	154.0000	+4.280%	68	1,598	+62.338%
2026-08-21	144.4100	148.7500	144.4100	147.6800	+5.036%	19	1,581	+69.285%
2026-08-20	143.0000	147.0000	140.0000	140.6000	-2.786%	27	1,581	+77.809%
2026-08-19	140.0000	149.8000	140.0000	144.6300	+0.787%	60	1,566	+72.855%
2026-08-18	151.0000	152.0000	143.0000	143.5000	-10.273%	121	1,538	+74.216%
2026-08-17	169.3800	169.3800	157.1500	159.9300	-9.506%	47	1,487	+56.318%
2026-08-14	182.9500	182.9500	176.1600	176.7300	+0.644%	9	1,481	+41.459%
2026-08-13	175.6000	175.6000	175.6000	175.6000	+3.660%	3	1,483	+42.369%
2026-08-12	185.0000	185.0000	168.0800	169.4000	-8.432%	75	1,483	+47.580%
2026-08-11	188.0000	194.0000	185.0000	185.0000	-0.189%	24	1,456	+35.135%
2026-08-10	185.9000	193.0000	181.0000	185.3500	+2.093%	26	1,439	+34.880%
2026-08-07	179.3000	184.9500	179.3000	181.5500	+0.985%	56	1,425	+37.703%
2026-08-06	180.7500	181.3900	179.1500	179.7800	+1.000%	15	1,459	+39.059%
2026-08-05	185.0000	186.5200	173.0000	178.0000	-1.723%	37	1,459	+40.449%
2026-08-04	173.0000	181.2000	171.1500	181.1200	-0.434%	52	1,445	+38.030%
2026-08-03	157.0000	182.2700	157.0000	181.9100	+17.361%	92	1,465	+37.431%
2026-07-31	152.0000	155.3500	141.8000	155.0000	+10.478%	124	1,489	+61.290%
2026-07-30	134.0300	143.7500	134.0000	140.3000	-24.346%	258	1,442	+78.190%
2026-07-29	184.4200	185.4500	180.0000	185.4500	+0.379%	10	1,267	+34.807%
2026-07-28	187.0400	187.3700	183.0000	184.7500	-1.203%	13	1,271	+35.318%
2026-07-27	195.7500	195.7500	187.0000	187.0000	-0.664%	5	1,276	+33.690%
2026-07-24	195.2500	196.5900	187.4000	188.2500	-4.924%	6	1,273	+32.802%
2026-07-23	201.4500	205.0000	194.1500	198.0000	-7.481%	10	1,274	+26.263%
2026-07-22	217.0000	217.0000	214.0000	214.0100	-7.754%	14	1,270	+16.817%
2026-07-21	234.0000	234.0000	230.0000	232.0000	+0.108%	5	1,274	+7.759%
2026-07-20	231.7500	231.7500	231.7500	231.7500	+0.412%	3	1,272	+7.875%
2026-07-17	232.9500	232.9500	220.0000	230.8000	-6.179%	20	1,269	+8.319%
2026-07-16	253.8000	262.0000	246.0000	246.0000	-6.078%	33	1,272	+1.626%
2026-07-15	264.1500	265.4200	260.8000	261.9200	+6.169%	11	1,266	-4.551%
2026-07-14	245.7900	246.7000	244.0000	246.7000	+0.285%	3	1,275	+1.338%
2026-07-13	247.6500	247.6500	240.3400	246.0000	-2.420%	11	1,276	+1.626%
2026-07-10	233.9000	253.0000	233.9000	252.1000	+17.804%	65	1,280	-0.833%
2026-07-09	174.5100	215.0000	174.5100	214.0000	+12.013%	15	1,324	+16.822%
2026-07-08	192.5000	194.9000	190.2000	191.0500	-5.327%	19	1,326	+30.856%
2026-07-07	196.0000	206.0000	191.4500	201.8000	+7.141%	11	1,325	+23.885%
2026-07-06	183.1600	188.3800	174.2500	188.3500	+6.993%	252	1,332	+32.732%
2026-07-02	181.6400	182.0000	173.5500	176.0400	-11.936%	127	1,183	+42.013%
2026-07-01	183.0000	209.8100	183.0000	199.9000	+28.026%	85	1,183	+25.063%
2026-06-30	150.0000	156.1400	150.0000	156.1400	-0.958%	5	1,215	+60.113%
2026-06-29	158.7900	162.1400	157.6500	157.6500	+5.805%	33	1,210	+58.579%
2026-06-26	144.2300	152.7000	144.2300	149.0000	+1.602%	24	1,201	+67.785%
2026-06-25	150.0000	152.0200	145.3500	146.6500	-5.056%	15	1,181	+70.474%
2026-06-24	161.8500	161.8500	154.0000	154.4600	-4.312%	12	1,171	+61.854%
2026-06-23	166.0000	166.0000	161.4200	161.4200	+0.199%	10	1,161	+54.875%
2026-06-22	166.5800	166.5800	158.3500	161.1000	-4.403%	36	1,158	+55.183%
2026-06-18	167.5000	171.5000	160.7000	168.5200	+2.133%	31	1,055	+48.350%
2026-06-17	176.0200	176.4000	165.0000	165.0000	-11.400%	114	1,055	+51.515%
2026-06-16	190.0000	190.0000	182.7700	186.2300	+0.938%	7	1,055	+34.243%
2026-06-15	174.0000	186.8200	174.0000	184.5000	+14.618%	41	1,057	+35.501%
2026-06-12	162.7200	167.0700	160.9700	160.9700	-0.636%	18	1,051	+55.308%
2026-06-11	161.3000	162.7500	156.0000	162.0000	-2.115%	31	1,050	+54.321%
2026-06-10	174.0000	175.4000	165.0000	165.5000	-5.966%	27	1,037	+51.057%
2026-06-09	183.3000	184.2500	174.0000	176.0000	-1.390%	32	1,027	+42.045%
2026-06-08	182.1600	182.1600	172.1000	178.4800	-1.934%	28	1,009	+40.072%
2026-06-05	208.3600	208.3600	175.0000	182.0000	-12.407%	49	999	+37.363%
2026-06-04	204.9500	217.0000	204.9500	207.7800	+0.864%	25	976	+20.320%
2026-06-03	193.5000	206.0000	193.5000	206.0000	+11.351%	14	990	+21.359%
2026-06-02	186.0000	193.5500	185.0000	185.0000	-4.120%	29	984	+35.135%
2026-06-01	210.5000	210.5000	190.0000	192.9500	-7.236%	41	965	+29.567%
2026-05-29	210.6500	210.6500	203.5000	208.0000	-1.771%	22	933	+20.192%
2026-05-28	210.0000	220.0000	209.9500	211.7500	-1.512%	15	931	+18.064%
2026-05-27	195.2300	215.0000	195.2300	215.0000	+11.370%	32	927	+16.279%
2026-05-26	189.0000	193.0500	189.0000	193.0500	+0.192%	6	901	+29.500%
2026-05-22	193.0000	193.0000	191.3500	192.6800	+0.869%	3	900	+29.749%
2026-05-21	184.9300	191.0200	182.0000	191.0200	+0.909%	76	899	+30.876%
2026-05-20	186.8000	190.0400	186.3600	189.3000	+0.933%	29	899	+32.066%
2026-05-19	192.0000	195.1500	187.1000	187.5500	-3.573%	9	868	+33.298%
2026-05-18	193.6500	196.0000	192.4500	194.5000	-1.990%	4	868	+28.535%
2026-05-15	197.2000	201.0000	197.2000	198.4500	-0.884%	4	868	+25.976%
2026-05-14	197.0000	203.5000	197.0000	200.2200	+0.110%	5	863	+24.863%
2026-05-13	185.5900	200.0000	185.5900	200.0000	+8.992%	13	863	+25.000%
2026-05-12	185.0000	187.5300	183.5000	183.5000	-0.811%	40	863	+36.240%
2026-05-11	187.0000	189.0000	184.0000	185.0000	-4.145%	65	863	+35.135%
2026-05-08	191.3800	196.2500	191.3800	193.0000	-5.462%	11	798	+29.534%
2026-05-07	193.2500	206.9500	193.2500	204.1500	+3.325%	17	793	+22.459%
2026-05-06	188.1000	201.0000	185.0000	197.5800	+5.658%	23	792	+26.531%
2026-05-05	189.9500	189.9500	186.7000	187.0000	-4.839%	9	785	+33.690%
2026-05-04	191.7000	196.5100	191.7000	196.5100	+0.031%	7	779	+27.220%
2026-05-01	197.9200	200.0000	194.0500	196.4500	-1.726%	28	776	+27.259%
2026-04-30	201.0000	202.0000	189.5000	199.9000	-18.806%	80	776	+25.063%
2026-04-29	248.5000	248.5000	246.2000	246.2000	-0.973%	6	706	+1.543%
2026-04-28	250.0000	251.2100	248.6200	248.6200	-2.883%	12	707	+0.555%
2026-04-27	257.0000	257.0000	256.0000	256.0000	+0.137%	31	705	-2.344%
2026-04-24	247.0000	255.6500	245.1700	255.6500	+6.967%	6	674	-2.210%
2026-04-23	242.7200	245.0800	237.0000	239.0000	-5.627%	7	674	+4.603%
2026-04-22	253.2500	253.2500	253.2500	253.2500	+1.300%	1	674	-1.283%
2026-04-21	250.0000	250.0000	248.0000	250.0000	+0.806%	6	680	0.000%
2026-04-20	254.0000	254.0000	248.0000	248.0000	-6.167%	10	680	+0.806%
2026-04-17	262.2300	264.3000	258.3000	264.3000	+4.055%	10	687	-5.411%
2026-04-16	251.5000	254.0000	251.5000	254.0000	+1.600%	2	693	-1.575%
2026-04-15	250.0000	255.0000	250.0000	250.0000	+2.758%	9	692	0.000%
2026-04-14	242.5800	245.4500	241.9600	243.2900	+10.990%	9	695	+2.758%
2026-04-13	216.0500	219.2000	216.0000	219.2000	+1.646%	14	700	+14.051%
2026-04-10	215.6500	215.6500	215.6500	215.6500	-0.746%	1	690	+15.929%
2026-04-09	218.5000	221.5300	217.0000	217.2700	+6.104%	37	691	+15.064%
2026-04-08	199.0000	214.9000	187.5000	204.7700	+20.100%	29	709	+22.088%
2026-04-07	172.9000	172.9000	169.2300	170.5000	-4.498%	12	684	+46.628%
2026-04-06	178.2700	178.5300	176.9000	178.5300	+2.017%	3	676	+40.032%
2026-04-02	170.0000	175.0000	167.0000	175.0000	-3.235%	11	669	+42.857%
2026-04-01	182.0000	188.0000	177.0000	180.8500	+4.525%	39	669	+38.236%
2026-03-31	160.7300	174.0000	160.7300	173.0200	+16.121%	21	661	+44.492%
2026-03-30	145.0000	151.5800	144.4000	149.0000	+4.996%	20	648	+67.785%
2026-03-27	153.4600	153.4600	139.0000	141.9100	-9.853%	64	635	+76.168%
2026-03-26	176.0000	176.0000	156.0000	157.4200	-18.604%	57	604	+58.811%
2026-03-25	193.2500	193.4000	191.7500	193.4000	+2.069%	14	566	+29.266%
2026-03-24	189.4800	189.4800	189.4800	189.4800	-3.968%	3	570	+31.940%
2026-03-23	198.0000	198.3100	197.3100	197.3100	+5.513%	5	570	+26.704%
2026-03-20	198.7700	198.7700	187.0000	187.0000	-7.196%	11	566	+33.690%
2026-03-19	202.7000	207.0000	199.8000	201.5000	-2.966%	6	560	+24.069%
2026-03-18	207.4600	207.6600	207.4600	207.6600	+0.879%	2	555	+20.389%
2026-03-13	215.0000	215.0000	205.4000	205.8500	-13.454%	5	556	+21.448%
2026-03-10	237.8500	237.8500	237.8500	237.8500	-0.063%	1	556	+5.108%
2026-03-03	240.5000	240.5000	238.0000	238.0000	+4.386%	7	558	+5.042%
2026-02-27	230.5000	230.5000	228.0000	228.0000	-2.146%	3	558	+9.649%
2026-02-25	233.0000	233.0000	233.0000	233.0000	+3.097%	1	556	+7.296%
2026-02-24	224.0000	226.0000	224.0000	226.0000	+0.997%	23	556	+10.619%
2026-02-23	223.7700	223.7700	223.7700	223.7700	-6.665%	1	536	+11.722%
2026-02-20	237.0000	239.7500	237.0000	239.7500	+3.676%	5	536	+4.275%
2026-02-19	231.2500	231.2500	231.2500	231.2500	+1.501%	1	533	+8.108%
2026-02-18	217.9100	227.8300	217.9100	227.8300	+1.524%	2	532	+9.731%
2026-02-17	217.5600	225.1900	217.5600	224.4100	-3.234%	4	532	+11.403%
2026-02-13	225.6000	231.9100	225.6000	231.9100	-1.168%	5	533	+7.800%
2026-02-12	244.0000	244.0000	234.6500	234.6500	-6.796%	3	533	+6.542%
2026-02-10	251.7600	251.7600	251.7600	251.7600	-2.259%	1	531	-0.699%
2026-02-09	248.0000	257.5800	243.1500	257.5800	+5.674%	7	532	-2.943%
2026-02-06	236.0400	245.0000	236.0400	243.7500	-5.487%	5	533	+2.564%
2026-02-05	241.6000	257.9000	241.0000	257.9000	+2.030%	45	530	-3.063%
2026-02-04	249.0000	252.7700	249.0000	252.7700	-5.542%	3	525	-1.096%
2026-02-03	283.9500	283.9500	267.6000	267.6000	-5.147%	6	524	-6.577%
2026-02-02	279.0000	283.1800	278.2800	282.1200	-2.633%	7	526	-11.385%
2026-01-30	295.7200	295.7200	289.7500	289.7500	-6.502%	7	526	-13.719%
2026-01-29	304.7500	309.9000	291.6000	309.9000	+22.976%	32	527	-19.329%
2026-01-28	252.0500	256.7000	250.1500	252.0000	-1.563%	13	547	-0.794%
2026-01-27	255.1000	256.0000	255.1000	256.0000	+0.255%	3	550	-2.344%
2026-01-26	248.6000	259.4500	248.6000	255.3500	+1.733%	28	552	-2.095%
2026-01-23	237.2800	251.0000	237.2800	251.0000	+6.356%	13	560	-0.398%
2026-01-22	221.0000	236.0000	221.0000	236.0000	+13.604%	11	556	+5.932%
2026-01-21	203.2000	209.9000	203.2000	207.7400	+4.702%	8	557	+20.343%
2026-01-20	198.5500	201.6600	198.4100	198.4100	-6.410%	15	556	+26.002%
2026-01-16	212.6000	216.1000	212.0000	212.0000	+0.308%	318	414	+17.925%
2026-01-15	207.8800	212.0000	207.8800	211.3500	+1.659%	5	414	+18.287%
2026-01-14	214.0000	214.0000	207.9000	207.9000	-4.699%	27	412	+20.250%
2026-01-13	226.9000	226.9000	215.0000	218.1500	-6.071%	14	389	+14.600%
2026-01-12	233.8800	233.8800	232.2500	232.2500	+2.191%	11	379	+7.643%
2026-01-08	227.2700	227.2700	227.2700	227.2700	-4.114%	1	369	+10.001%
2026-01-07	240.0000	240.0000	235.6000	237.0200	-1.242%	8	369	+5.476%
2026-01-06	240.0000	240.0000	240.0000	240.0000	-2.597%	1	370	+4.167%
2026-01-05	243.0000	246.7000	243.0000	246.4000	+4.806%	13	381	+1.461%
2026-01-02	240.0000	240.0000	233.9000	235.1000	-4.236%	5	381	+6.338%
2025-12-31	245.5000	245.5000	245.5000	245.5000	-1.894%	1	383	+1.833%
2025-12-30	250.2400	250.2400	250.2400	250.2400	+2.654%	1	383	-0.096%
2025-12-29	241.9000	243.7700	239.9000	243.7700	-1.547%	12	384	+2.556%
2025-12-26	248.0000	248.0000	247.6000	247.6000	-0.522%	3	385	+0.969%
2025-12-23	248.8500	248.9000	248.8500	248.9000	+0.509%	3	383	+0.442%
2025-12-22	247.4500	247.6400	247.4500	247.6400	+0.259%	2	386	+0.953%
2025-12-19	252.8600	253.8000	247.0000	247.0000	-2.275%	34	387	+1.215%
2025-12-18	249.0000	253.7000	248.5000	252.7500	+3.935%	19	391	-1.088%
2025-12-17	249.5500	249.5500	243.1800	243.1800	-2.611%	31	382	+2.805%
2025-12-16	242.1400	249.7000	239.5100	249.7000	+3.653%	8	407	+0.120%
2025-12-15	235.0000	241.9500	235.0000	240.9000	+1.873%	4	411	+3.778%
2025-12-12	237.0000	237.0000	236.0000	236.4700	-2.475%	6	413	+5.722%
2025-12-11	241.0000	244.0000	238.2000	242.4700	+0.765%	10	407	+3.106%
2025-12-10	243.0000	243.0000	238.0500	240.6300	-2.480%	3	413	+3.894%
2025-12-09	247.9500	247.9500	245.8000	246.7500	-4.398%	8	410	+1.317%
2025-12-08	260.6600	260.6600	256.2000	258.1000	-1.740%	6	402	-3.138%
2025-12-05	258.0000	263.9500	258.0000	262.6700	+3.822%	42	402	-4.824%
2025-12-04	257.0000	258.0000	253.0000	253.0000	+7.660%	31	418	-1.186%
2025-12-03	242.8500	242.8500	235.0000	235.0000	-2.550%	4	437	+6.383%
2025-12-02	234.4500	241.1500	234.4500	241.1500	+1.537%	38	435	+3.670%
2025-12-01	235.7000	240.1000	235.0000	237.5000	-1.145%	14	443	+5.263%
2025-11-28	237.0000	240.5000	237.0000	240.2500	+4.072%	12	453	+4.058%
2025-11-26	232.9900	234.1000	230.1200	230.8500	-0.182%	12	441	+8.295%
2025-11-25	221.6700	231.2700	221.6700	231.2700	+7.567%	38	441	+8.099%
2025-11-24	206.0000	215.5000	206.0000	215.0000	+7.905%	18	433	+16.279%
2025-11-21	201.0000	201.2500	193.0000	199.2500	+1.296%	20	438	+25.471%
2025-11-20	207.0000	207.0000	195.0100	196.7000	+1.287%	13	438	+27.097%
2025-11-19	197.7500	200.0000	194.2000	194.2000	-5.051%	16	438	+28.733%
2025-11-18	199.0000	205.0000	194.4300	204.5300	-0.820%	24	426	+22.231%
2025-11-17	210.4400	214.4800	203.5500	206.2200	-3.568%	24	415	+21.230%
2025-11-14	206.3500	215.7600	204.9700	213.8500	+0.375%	27	397	+16.904%
2025-11-13	215.5000	220.0000	209.9000	213.0500	-0.861%	27	405	+17.343%
2025-11-12	225.6000	226.0000	213.9500	214.9000	-5.746%	32	382	+16.333%
2025-11-11	226.8000	228.0000	224.0000	228.0000	-0.654%	35	353	+9.649%
2025-11-10	228.0000	232.0000	228.0000	229.5000	+2.675%	10	326	+8.932%
2025-11-07	210.9500	223.5200	208.7500	223.5200	+1.600%	81	316	+11.847%
2025-11-06	223.6900	226.9700	220.0000	220.0000	-7.466%	41	251	+13.636%
2025-11-05	230.8000	240.2000	230.8000	237.7500	+3.595%	22	223	+5.152%
2025-11-04	223.3000	237.0000	223.3000	229.5000	-2.980%	44	211	+8.932%
2025-11-03	249.7000	253.0000	236.5500	236.5500	-3.646%	51	133	+5.686%
2025-10-31	258.9000	258.9000	243.8500	245.5000	-5.577%	67	133	+1.833%
2025-10-30	258.0100	268.8000	246.5000	260.0000	-20.913%	81	78	-3.846%
2025-10-28	332.0000	332.0000	328.7500	328.7500	+3.648%	2	22	-23.954%
2025-10-23	317.1800	317.1800	317.1800	317.1800	+3.417%	1	20	-21.180%
2025-10-22	309.0000	309.0000	306.7000	306.7000	-1.887%	8	19	-18.487%
2025-10-21	312.6000	312.6000	312.6000	312.6000	+2.492%	1	24	-20.026%
2025-10-20	305.0000	305.0000	305.0000	305.0000	+3.215%	5	23	-18.033%
2025-10-14	295.5000	295.5000	295.5000	295.5000	-0.010%	1	18	-15.398%
2025-10-13	298.0000	298.0000	292.1900	295.5300	-0.495%	10	17	-15.406%
2025-10-10	310.0000	310.9400	296.2500	297.0000	-4.194%	5	22	-15.825%
2025-10-09	310.5000	310.5000	310.0000	310.0000	+5.085%	6	20	-19.355%
2025-10-08	295.0000	295.0000	295.0000	295.0000	+1.027%	5	20	-15.254%
2025-10-07	294.5500	294.5500	292.0000	292.0000	-1.498%	2	16	-14.384%
2025-10-06	279.0000	300.1200	279.0000	296.4400	-0.356%	9	15	-15.666%
2025-10-03	297.5000	297.5000	297.5000	297.5000	-2.138%	1	14	-15.966%
2025-10-02	300.7200	304.3500	300.7200	304.0000	+2.161%	7	13	-17.763%
2025-10-01	298.0200	299.2800	293.7000	297.5700	-4.127%	8	8	-15.986%
2025-09-30	309.5000	310.3800	309.5000	310.3800	-4.498%	3	5	-19.454%
2025-09-25	329.0000	331.0000	325.0000	325.0000	0.000%	5	3	-23.077%