Dark

META20280121C520
META Jan 21 2028 520.00 Call (META280121C00520000)
option OPRA

EOD

Sep 17, 2026

230.25-1.992%(-4.68)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	227.6400	230.2500	227.6400	230.2500	-1.992%	5	705	0.000%
2026-09-16	234.9300	234.9300	234.9300	234.9300	+3.493%	1	707	-1.992%
2026-09-15	227.0000	227.0000	227.0000	227.0000	+1.416%	4	707	+1.432%
2026-09-14	213.2300	223.8300	213.2200	223.8300	+4.228%	558	711	+2.868%
2026-09-10	208.2300	215.9500	208.2300	214.7500	+0.247%	4	155	+7.218%
2026-09-09	204.8400	215.0000	204.8400	214.2200	+17.349%	11	154	+7.483%
2026-09-04	173.0000	182.5500	173.0000	182.5500	+0.689%	9	154	+26.130%
2026-09-03	182.9700	182.9700	177.4700	181.3000	+9.746%	7	154	+26.999%
2026-09-02	163.1000	167.7500	163.0000	165.2000	+13.135%	29	152	+39.377%
2026-09-01	142.6000	146.0200	142.6000	146.0200	-5.342%	3	164	+57.684%
2026-08-28	156.8200	156.8200	153.6000	154.2600	+3.426%	3	164	+49.261%
2026-08-27	157.6000	157.6000	149.1500	149.1500	-3.960%	15	164	+54.375%
2026-08-26	164.0000	164.0000	155.3000	155.3000	+8.830%	9	155	+48.261%
2026-08-24	141.5000	142.7000	141.5000	142.7000	+3.654%	5	158	+61.352%
2026-08-21	137.6700	137.6700	137.6700	137.6700	+3.395%	1	153	+67.248%
2026-08-20	135.4400	135.4400	131.4100	133.1500	-3.269%	17	152	+72.925%
2026-08-19	134.8500	139.1500	134.8500	137.6500	+2.939%	4	145	+67.272%
2026-08-18	136.0400	139.1700	133.7200	133.7200	-10.255%	9	142	+72.188%
2026-08-17	155.9500	155.9500	149.0000	149.0000	-10.171%	16	138	+54.530%
2026-08-14	165.8700	165.8700	165.8700	165.8700	+1.648%	3	123	+38.814%
2026-08-13	163.4300	164.7100	163.1800	163.1800	+2.326%	12	125	+41.102%
2026-08-12	159.9000	160.4100	158.6400	159.4700	-7.821%	13	119	+44.385%
2026-08-11	181.8200	181.9900	173.0000	173.0000	+1.526%	5	122	+33.092%
2026-08-10	175.4700	175.4700	170.4000	170.4000	+0.846%	5	123	+35.123%
2026-08-06	168.9700	168.9700	168.9700	168.9700	+4.367%	2	119	+36.267%
2026-08-05	171.9800	171.9800	161.9000	161.9000	-3.894%	2	117	+42.217%
2026-08-04	164.0000	168.4600	164.0000	168.4600	+0.573%	2	118	+36.679%
2026-08-03	148.0000	171.0000	148.0000	167.5000	+16.806%	11	119	+37.463%
2026-07-31	136.4800	143.4000	136.4800	143.4000	+11.813%	4	114	+60.565%
2026-07-30	126.0300	132.2000	126.0000	128.2500	-31.067%	21	113	+79.532%
2026-07-23	186.0500	186.0500	186.0500	186.0500	-15.765%	1	105	+23.757%
2026-07-20	220.8700	220.8700	220.8700	220.8700	-10.940%	1	105	+4.247%
2026-07-15	244.8400	252.8100	244.8400	248.0000	+3.549%	6	104	-7.157%
2026-07-10	228.0000	239.5000	228.0000	239.5000	+17.402%	4	101	-3.862%
2026-07-09	204.0000	204.0000	204.0000	204.0000	+8.051%	1	101	+12.868%
2026-07-07	185.1000	188.8000	185.1000	188.8000	+9.545%	6	101	+21.954%
2026-07-06	172.1500	172.3500	172.1500	172.3500	+4.265%	2	107	+33.594%
2026-07-02	165.5000	165.5000	165.3000	165.3000	-13.224%	2	106	+39.292%
2026-07-01	176.0000	190.4900	176.0000	190.4900	+31.955%	3	106	+20.872%
2026-06-30	144.6500	144.6500	144.3600	144.3600	+0.916%	3	108	+59.497%
2026-06-26	143.0500	143.0500	143.0500	143.0500	+0.351%	1	105	+60.958%
2026-06-25	138.4500	142.5500	138.4500	142.5500	-4.000%	3	104	+61.522%
2026-06-24	148.4900	148.4900	148.4900	148.4900	-1.669%	1	103	+55.061%
2026-06-22	155.5500	155.5500	148.3900	151.0100	-2.856%	5	102	+52.473%
2026-06-17	161.3000	161.3000	155.4500	155.4500	-10.145%	2	98	+48.118%
2026-06-16	173.0000	173.0000	173.0000	173.0000	+1.556%	1	98	+33.092%
2026-06-15	167.8000	176.4600	167.0500	170.3500	+7.953%	30	98	+35.163%
2026-06-12	155.2000	157.8000	155.2000	157.8000	+1.806%	2	86	+45.913%
2026-06-11	147.7300	155.0000	146.0000	155.0000	-10.155%	9	86	+48.548%
2026-06-05	172.5000	172.5200	172.5000	172.5200	-10.967%	2	81	+33.463%
2026-05-29	194.9000	195.3500	193.7700	193.7700	-2.210%	4	79	+18.826%
2026-05-28	201.6000	201.6000	198.1500	198.1500	-1.906%	13	78	+16.200%
2026-05-27	178.8500	202.0000	178.8500	202.0000	+10.202%	10	74	+13.985%
2026-05-22	183.3000	183.3000	183.3000	183.3000	+6.570%	1	67	+25.614%
2026-05-21	172.0000	172.0000	172.0000	172.0000	-3.349%	1	68	+33.866%
2026-05-20	176.5500	178.0000	173.5000	177.9600	-5.340%	4	68	+29.383%
2026-05-13	188.0000	188.0000	188.0000	188.0000	+6.215%	2	69	+22.473%
2026-05-11	176.0000	177.0000	176.0000	177.0000	-1.776%	3	69	+30.085%
2026-05-08	183.3500	184.0000	180.2000	180.2000	-4.149%	4	68	+27.775%
2026-05-06	181.0000	188.0000	181.0000	188.0000	+6.818%	2	66	+22.473%
2026-05-05	179.9000	179.9000	176.0000	176.0000	-2.222%	2	67	+30.824%
2026-05-04	180.0000	180.0000	180.0000	180.0000	-1.688%	1	65	+27.917%
2026-04-30	177.1000	183.0900	176.7000	183.0900	-22.419%	3	64	+25.758%
2026-04-29	236.0000	236.0000	236.0000	236.0000	-2.917%	1	63	-2.436%
2026-04-27	240.0000	246.1500	240.0000	243.0900	+6.153%	5	64	-5.282%
2026-04-23	229.0000	229.0000	229.0000	229.0000	-4.619%	2	64	+0.546%
2026-04-22	240.0900	240.0900	240.0900	240.0900	-2.798%	1	64	-4.098%
2026-04-17	248.1200	248.1200	247.0000	247.0000	+3.326%	3	64	-6.781%
2026-04-16	239.0500	239.0500	239.0500	239.0500	-0.396%	1	65	-3.681%
2026-04-15	240.0000	240.0000	240.0000	240.0000	+7.143%	3	65	-4.063%
2026-04-14	224.0000	224.0000	224.0000	224.0000	+9.268%	1	65	+2.790%
2026-04-13	205.0000	205.0000	205.0000	205.0000	+0.861%	1	65	+12.317%
2026-04-10	203.2500	203.2500	203.2500	203.2500	-0.829%	1	66	+13.284%
2026-04-09	204.9500	204.9500	204.9500	204.9500	+11.452%	2	67	+12.344%
2026-04-08	183.8900	183.8900	183.8900	183.8900	+12.643%	1	67	+25.211%
2026-04-02	163.2000	163.2500	163.2000	163.2500	-6.393%	2	67	+41.041%
2026-04-01	168.0000	174.4000	168.0000	174.4000	+7.954%	4	67	+32.024%
2026-03-31	153.8000	162.4600	153.8000	161.5500	+15.591%	3	69	+42.526%
2026-03-30	137.6200	139.7600	136.8000	139.7600	+3.756%	7	69	+64.747%
2026-03-27	132.0000	134.7000	130.7300	134.7000	-27.983%	8	70	+70.935%
2026-03-23	187.0400	187.0400	187.0400	187.0400	+5.375%	1	66	+23.102%
2026-03-20	177.5000	177.5000	177.5000	177.5000	-13.688%	1	65	+29.718%
2026-03-16	205.6500	205.6500	205.6500	205.6500	+5.733%	1	65	+11.962%
2026-03-13	194.5000	194.5000	194.5000	194.5000	-10.369%	1	66	+18.380%
2026-03-12	217.0000	217.0000	217.0000	217.0000	-4.825%	1	67	+6.106%
2026-03-05	228.0000	228.0000	228.0000	228.0000	+0.105%	1	67	+0.987%
2026-03-02	223.2200	227.7600	223.2200	227.7600	+4.477%	2	68	+1.093%
2026-02-27	219.8000	219.8000	218.0000	218.0000	-4.113%	7	69	+5.619%
2026-02-26	227.3500	227.3500	227.3500	227.3500	-0.167%	2	65	+1.276%
2026-02-06	227.7300	227.7300	227.7300	227.7300	-7.049%	2	67	+1.107%
2026-02-04	245.0000	245.0000	245.0000	245.0000	-8.834%	1	67	-6.020%
2026-02-02	269.0000	269.0000	268.7400	268.7400	-4.363%	2	67	-14.322%
2026-01-30	281.0000	281.0000	281.0000	281.0000	-1.404%	1	68	-18.060%
2026-01-29	282.0000	288.0000	277.9200	285.0000	+16.156%	19	69	-19.211%
2026-01-28	245.3600	245.3600	245.3600	245.3600	-0.503%	1	74	-6.158%
2026-01-27	246.6000	246.6000	246.6000	246.6000	0.000%	1	73	-6.630%
2026-01-26	247.0000	247.0000	246.6000	246.6000	+3.266%	2	73	-6.630%
2026-01-23	238.8000	238.8000	238.8000	238.8000	+27.748%	1	73	-3.580%
2026-01-21	186.9300	186.9300	186.9300	186.9300	-6.535%	1	74	+23.174%
2026-01-16	200.0000	200.0000	200.0000	200.0000	+1.574%	1	73	+15.125%
2026-01-15	196.9000	196.9000	196.9000	196.9000	+0.357%	1	73	+16.938%
2026-01-14	196.2000	196.2000	196.2000	196.2000	-10.818%	1	72	+17.355%
2026-01-12	220.0000	220.0000	220.0000	220.0000	-1.856%	2	71	+4.659%
2026-01-09	224.2000	224.2000	224.1600	224.1600	-1.338%	2	73	+2.717%
2026-01-07	227.2000	227.2000	227.2000	227.2000	-2.573%	1	71	+1.342%
2026-01-05	231.0000	234.5000	231.0000	233.2000	+2.596%	4	70	-1.265%
2026-01-02	227.3000	227.3000	227.3000	227.3000	-3.277%	2	70	+1.298%
2025-12-31	233.6200	235.0000	233.6200	235.0000	+2.174%	3	67	-2.021%
2025-12-29	230.0000	230.0000	230.0000	230.0000	-0.965%	1	67	+0.109%
2025-12-17	232.2400	232.2400	232.2400	232.2400	+1.784%	1	66	-0.857%
2025-12-12	228.1700	228.1700	228.1700	228.1700	-0.188%	1	65	+0.912%
2025-12-11	228.6000	228.6000	228.6000	228.6000	-1.039%	1	66	+0.722%
2025-12-10	231.0000	231.0000	231.0000	231.0000	-1.702%	2	65	-0.325%
2025-12-09	235.0000	235.0000	235.0000	235.0000	-5.459%	1	67	-2.021%
2025-12-05	248.5700	248.5700	248.5700	248.5700	+1.218%	1	66	-7.370%
2025-12-04	245.5800	245.5800	245.5800	245.5800	+8.261%	1	67	-6.242%
2025-12-01	226.7000	226.8400	226.7000	226.8400	+19.389%	2	67	+1.503%
2025-11-21	188.5000	190.0000	188.5000	190.0000	-0.680%	2	66	+21.184%
2025-11-20	191.3000	191.3000	191.3000	191.3000	+1.755%	1	65	+20.361%
2025-11-18	188.0000	188.0000	188.0000	188.0000	-2.540%	1	64	+22.473%
2025-11-17	192.9000	192.9000	192.9000	192.9000	-6.902%	1	64	+19.362%
2025-11-13	207.2000	207.2000	207.2000	207.2000	+1.878%	1	64	+11.125%
2025-11-12	202.8000	203.3800	202.8000	203.3800	-0.191%	3	64	+13.212%
2025-11-07	201.1700	203.7900	199.3500	203.7700	-4.468%	9	61	+12.995%
2025-11-06	211.0500	213.3000	211.0500	213.3000	-5.957%	5	62	+7.947%
2025-11-05	224.5200	226.8100	224.3600	226.8100	+3.803%	18	57	+1.517%
2025-11-04	225.7200	225.7200	218.1100	218.5000	-7.246%	20	43	+5.378%
2025-10-31	243.2000	243.2000	235.5700	235.5700	-5.050%	9	26	-2.258%
2025-10-30	240.0000	250.3500	234.3500	248.1000	0.000%	21	19	-7.195%