Dark

META20280121C510
META Jan 21 2028 510.00 Call (META280121C00510000)
option OPRA

EOD

Sep 17, 2026

235.48+0.568%(+1.33)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	236.2300	236.2300	233.0500	235.4800	+0.568%	3	629	0.000%
2026-09-15	232.0000	234.1500	232.0000	234.1500	+1.995%	2	632	+0.568%
2026-09-14	219.1500	229.5700	219.1500	229.5700	+4.350%	566	630	+2.574%
2026-09-10	220.0000	220.0000	220.0000	220.0000	+1.345%	1	207	+7.036%
2026-09-09	214.8500	217.0800	214.8500	217.0800	+15.315%	2	206	+8.476%
2026-09-04	188.1000	188.2500	188.1000	188.2500	+1.757%	6	208	+25.089%
2026-09-03	188.3300	188.3300	185.0000	185.0000	+15.625%	8	208	+27.286%
2026-09-01	160.0000	160.0000	160.0000	160.0000	-3.591%	1	206	+47.175%
2026-08-28	165.9600	165.9600	165.9600	165.9600	+7.703%	2	207	+41.890%
2026-08-27	159.7500	159.7500	153.9200	154.0900	-4.363%	39	209	+52.820%
2026-08-26	157.2500	167.4500	157.2500	161.1200	+3.123%	10	219	+46.152%
2026-08-25	156.5400	158.6500	156.1700	156.2400	+5.532%	18	209	+50.717%
2026-08-24	143.5700	148.0500	143.5700	148.0500	+3.221%	4	197	+59.054%
2026-08-21	143.4300	143.4300	143.4300	143.4300	+2.450%	1	197	+64.178%
2026-08-20	140.0000	140.0000	140.0000	140.0000	+2.941%	2	196	+68.200%
2026-08-19	134.1000	136.1300	134.1000	136.0000	-1.968%	11	194	+73.147%
2026-08-18	142.5000	142.5000	138.7300	138.7300	-9.681%	10	193	+69.740%
2026-08-17	152.9700	155.1600	152.9700	153.6000	-12.727%	4	186	+53.307%
2026-08-14	176.0000	176.0000	176.0000	176.0000	+0.802%	1	183	+33.795%
2026-08-13	174.6000	174.6000	174.6000	174.6000	+5.992%	1	184	+34.868%
2026-08-12	168.2000	168.2000	164.5800	164.7300	-8.989%	19	184	+42.949%
2026-08-11	181.0000	181.0000	181.0000	181.0000	+0.249%	1	178	+30.099%
2026-08-10	180.5500	180.5500	180.5500	180.5500	+6.993%	5	179	+30.424%
2026-08-05	168.7500	168.7500	168.7500	168.7500	-5.303%	2	174	+39.544%
2026-08-03	160.0000	178.2000	160.0000	178.2000	+24.615%	4	172	+32.144%
2026-07-31	143.0000	143.0000	143.0000	143.0000	+6.557%	1	175	+64.671%
2026-07-30	132.1300	134.2000	131.0000	134.2000	-21.909%	20	174	+75.469%
2026-07-29	174.5000	174.5000	167.9500	171.8500	-31.441%	7	166	+37.026%
2026-07-15	251.0000	251.0000	250.6600	250.6600	+5.514%	2	171	-6.056%
2026-07-13	237.5600	237.5600	237.5600	237.5600	-2.599%	1	172	-0.876%
2026-07-10	227.2500	245.1200	227.2500	243.9000	+43.471%	8	173	-3.452%
2026-07-02	181.0000	181.0000	170.0000	170.0000	-11.826%	3	180	+38.518%
2026-07-01	200.0000	200.0000	192.8000	192.8000	+33.889%	2	180	+22.137%
2026-06-26	144.0000	144.0000	144.0000	144.0000	+3.226%	1	180	+63.528%
2026-06-25	143.5400	143.5400	139.5000	139.5000	-9.586%	2	179	+68.803%
2026-06-22	154.2900	154.2900	154.2900	154.2900	-8.133%	1	177	+52.622%
2026-06-18	156.7000	167.9500	156.7000	167.9500	+4.694%	5	114	+40.208%
2026-06-17	168.4000	168.4000	160.4200	160.4200	-11.154%	161	114	+46.790%
2026-06-16	181.0000	181.0000	180.5600	180.5600	+2.766%	2	114	+30.416%
2026-06-15	171.4700	178.4200	171.4700	175.7000	+9.964%	38	113	+34.024%
2026-06-12	159.7800	159.7800	159.7800	159.7800	-0.243%	1	97	+47.378%
2026-06-11	154.0500	160.1700	154.0500	160.1700	-2.371%	6	97	+47.019%
2026-06-10	164.0600	164.0600	164.0600	164.0600	-4.187%	1	92	+43.533%
2026-06-08	169.0100	171.2300	169.0100	171.2300	-1.308%	2	92	+37.523%
2026-06-05	173.0000	178.5000	173.0000	173.5000	-11.035%	21	91	+35.723%
2026-06-03	195.0200	195.0200	195.0200	195.0200	+7.154%	1	97	+20.747%
2026-06-01	187.7000	187.7000	182.0000	182.0000	-11.150%	3	98	+29.385%
2026-05-29	197.5000	204.8400	197.5000	204.8400	+0.166%	2	96	+14.958%
2026-05-28	209.6000	209.6000	204.5000	204.5000	+10.900%	2	96	+15.149%
2026-05-21	180.0000	184.4000	180.0000	184.4000	-0.324%	2	98	+27.701%
2026-05-18	185.0000	185.0000	185.0000	185.0000	-4.762%	1	98	+27.286%
2026-05-13	194.2500	194.2500	194.2500	194.2500	+8.398%	1	97	+21.225%
2026-05-11	179.2000	179.2000	179.2000	179.2000	-2.077%	1	96	+31.406%
2026-05-06	183.0000	183.0000	183.0000	183.0000	-4.188%	1	95	+28.678%
2026-05-01	190.0000	193.0000	190.0000	191.0000	-2.137%	3	93	+23.288%
2026-04-30	190.0000	195.1700	187.6000	195.1700	-17.996%	5	93	+20.654%
2026-04-29	238.0000	238.0000	238.0000	238.0000	-4.256%	1	88	-1.059%
2026-04-24	247.4500	248.5800	247.4500	248.5800	-2.898%	3	88	-5.270%
2026-04-17	256.0000	256.0000	256.0000	256.0000	+4.230%	1	87	-8.016%
2026-04-15	245.6100	245.6100	245.6100	245.6100	+5.412%	1	87	-4.124%
2026-04-14	233.0000	233.0000	233.0000	233.0000	+12.127%	1	87	+1.064%
2026-04-13	207.8000	207.8000	207.8000	207.8000	-1.048%	1	87	+13.321%
2026-04-09	210.0000	210.0000	210.0000	210.0000	+3.174%	1	88	+12.133%
2026-04-08	208.0000	208.0000	203.5400	203.5400	+21.880%	6	88	+15.692%
2026-04-02	167.0000	167.0000	167.0000	167.0000	-6.641%	1	88	+41.006%
2026-04-01	178.8800	178.8800	178.8800	178.8800	+8.412%	1	88	+31.641%
2026-03-31	165.0000	165.0000	165.0000	165.0000	+13.903%	1	87	+42.715%
2026-03-30	141.7100	145.3500	141.7100	144.8600	+7.703%	14	87	+62.557%
2026-03-27	148.0000	148.0000	134.5000	134.5000	-27.688%	18	75	+75.078%
2026-03-25	188.5500	188.5500	186.0000	186.0000	-11.429%	2	70	+26.602%
2026-03-16	210.0000	210.0000	210.0000	210.0000	+3.448%	1	68	+12.133%
2026-03-13	203.0000	203.0000	203.0000	203.0000	-7.618%	2	69	+16.000%
2026-03-12	224.0000	224.0000	219.7400	219.7400	-3.897%	2	68	+7.163%
2026-03-11	228.6500	228.6500	228.6500	228.6500	-0.370%	1	66	+2.987%
2026-03-02	229.5000	229.5000	229.5000	229.5000	-0.035%	1	65	+2.606%
2026-02-12	229.5800	229.5800	229.5800	229.5800	-4.778%	1	65	+2.570%
2026-02-11	241.1000	241.1000	241.1000	241.1000	-0.586%	1	65	-2.331%
2026-02-09	242.5200	242.5200	242.5200	242.5200	+4.792%	1	64	-2.903%
2026-02-06	231.4300	231.4300	231.4300	231.4300	-6.095%	1	65	+1.750%
2026-02-04	246.4000	246.4500	246.4000	246.4500	-5.339%	2	65	-4.451%
2026-02-03	273.5500	273.5500	260.3500	260.3500	-5.670%	2	67	-9.553%
2026-02-02	276.0500	276.0500	276.0000	276.0000	-2.128%	2	69	-14.681%
2026-01-30	282.0000	282.0000	282.0000	282.0000	-6.156%	1	70	-16.496%
2026-01-29	298.0000	300.5000	284.9500	300.5000	+19.270%	7	69	-21.637%
2026-01-27	251.9500	251.9500	251.9500	251.9500	+0.780%	1	70	-6.537%
2026-01-26	250.0000	250.0000	250.0000	250.0000	+26.576%	1	71	-5.808%
2026-01-21	200.0000	200.0000	197.5100	197.5100	+1.287%	2	72	+19.224%
2026-01-20	195.0000	195.0000	195.0000	195.0000	-5.133%	1	72	+20.759%
2026-01-14	205.5500	205.5500	205.5500	205.5500	-3.042%	1	71	+14.561%
2026-01-13	212.0000	212.0000	212.0000	212.0000	-8.026%	1	72	+11.075%
2026-01-09	226.6700	230.5000	226.6700	230.5000	+1.136%	2	71	+2.161%
2026-01-02	234.0100	234.0100	227.9100	227.9100	-7.523%	2	69	+3.321%
2025-12-24	246.4500	246.4500	246.4500	246.4500	+2.007%	3	65	-4.451%
2025-12-23	241.6000	241.6000	241.6000	241.6000	-2.186%	1	65	-2.533%
2025-12-19	246.7000	247.0000	245.0000	247.0000	-1.081%	23	65	-4.664%
2025-12-04	247.5000	250.3700	247.5000	249.7000	+8.189%	4	67	-5.695%
2025-12-01	231.4000	231.4000	230.8000	230.8000	+4.909%	2	68	+2.028%
2025-11-25	220.0000	220.0000	220.0000	220.0000	+5.718%	1	69	+7.036%
2025-11-24	205.4000	208.1000	205.4000	208.1000	+8.312%	3	69	+13.157%
2025-11-21	192.1300	192.1300	192.1300	192.1300	+1.522%	1	66	+22.563%
2025-11-20	202.3500	202.3500	189.2500	189.2500	-1.278%	2	65	+24.428%
2025-11-19	191.7000	191.7000	191.7000	191.7000	-7.832%	2	65	+22.838%
2025-11-13	207.9900	207.9900	207.9900	207.9900	-0.378%	5	65	+13.217%
2025-11-12	208.6800	208.7800	208.6800	208.7800	-6.720%	2	62	+12.789%
2025-11-10	223.8200	223.8200	223.8200	223.8200	+4.165%	1	60	+5.210%
2025-11-07	206.0000	215.6700	202.6500	214.8700	-1.068%	24	60	+9.592%
2025-11-06	217.1900	217.1900	217.1900	217.1900	-7.025%	1	44	+8.421%
2025-11-05	232.3000	234.2000	232.3000	233.6000	-4.828%	27	43	+0.805%
2025-11-03	245.4500	245.4500	245.4500	245.4500	+3.260%	1	19	-4.062%
2025-10-31	245.2400	245.2400	237.7000	237.7000	-6.270%	2	19	-0.934%
2025-10-30	251.0000	263.0000	244.1800	253.6000	-13.418%	13	17	-7.145%
2025-10-15	292.9000	292.9000	292.9000	292.9000	+8.057%	1	7	-19.604%
2025-10-06	271.0600	271.0600	271.0600	271.0600	-7.124%	1	8	-13.126%
2025-10-02	292.5500	292.5500	291.8500	291.8500	-7.701%	2	7	-19.315%
2025-09-29	316.2000	316.2000	316.2000	316.2000	0.000%	5	5	-25.528%