Dark

META20280121C530
META Jan 21 2028 530.00 Call (META280121C00530000)
option OPRA

EOD

Sep 17, 2026

228.15-0.515%(-1.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	228.1500	228.1500	228.1500	228.1500	-0.515%	1	166	0.000%
2026-09-16	229.3300	229.3300	229.3300	229.3300	+3.863%	3	166	-0.515%
2026-09-15	220.8000	220.8000	220.8000	220.8000	+1.789%	1	166	+3.329%
2026-09-14	208.9000	216.9200	208.9000	216.9200	+7.333%	2	167	+5.177%
2026-09-10	206.4800	206.4800	200.0000	202.1000	-3.762%	3	169	+12.890%
2026-09-09	200.9500	210.5500	198.0000	210.0000	+19.048%	10	169	+8.643%
2026-09-04	170.6200	176.4000	170.6200	176.4000	-0.085%	4	170	+29.337%
2026-09-03	177.0200	177.5000	172.6600	176.5500	+8.981%	7	170	+29.227%
2026-09-02	161.0000	162.0000	161.0000	162.0000	+6.146%	2	172	+40.833%
2026-09-01	152.4300	152.6200	152.4300	152.6200	+5.546%	2	172	+49.489%
2026-08-31	144.6000	144.6000	144.6000	144.6000	-7.403%	10	171	+57.780%
2026-08-28	152.8000	156.1600	152.8000	156.1600	+8.174%	3	177	+46.100%
2026-08-27	146.0000	146.0000	144.3400	144.3600	-4.574%	45	176	+58.042%
2026-08-26	160.0000	160.0000	151.2800	151.2800	+8.835%	7	195	+50.813%
2026-08-24	139.0000	139.0000	139.0000	139.0000	+4.511%	2	200	+64.137%
2026-08-21	130.0000	133.0000	130.0000	133.0000	+4.683%	3	202	+71.541%
2026-08-20	128.1500	128.1500	126.8000	127.0500	-5.094%	5	199	+79.575%
2026-08-19	126.9300	134.2900	126.0000	133.8700	+3.599%	13	198	+70.427%
2026-08-18	136.8100	136.8100	129.2200	129.2200	-12.524%	32	197	+76.559%
2026-08-17	150.0000	150.7600	147.7200	147.7200	-12.592%	3	170	+54.448%
2026-08-14	169.0000	169.0000	169.0000	169.0000	+9.527%	2	170	+35.000%
2026-08-12	160.0000	160.0000	153.7400	154.3000	-12.815%	10	170	+47.861%
2026-08-11	171.2900	176.9800	171.2900	176.9800	+5.345%	6	166	+28.913%
2026-08-07	168.0000	168.0000	168.0000	168.0000	+2.922%	3	168	+35.804%
2026-08-05	166.0700	169.0000	163.2300	163.2300	+1.385%	11	168	+39.772%
2026-08-04	156.5000	161.0000	155.3800	161.0000	-2.637%	4	172	+41.708%
2026-08-03	140.2500	167.5000	140.2500	165.3600	+21.588%	40	169	+37.972%
2026-07-31	132.5700	137.6100	131.7500	136.0000	+8.844%	35	182	+67.757%
2026-07-30	123.0500	128.7700	120.7700	124.9500	-31.437%	169	206	+82.593%
2026-07-23	182.2400	182.2400	182.2400	182.2400	-8.542%	1	98	+25.192%
2026-07-22	199.7300	199.7300	199.2600	199.2600	-12.632%	4	98	+14.499%
2026-07-13	228.0700	228.0700	228.0700	228.0700	-1.779%	1	97	+0.035%
2026-07-10	227.0000	236.0000	227.0000	232.2000	+25.514%	4	97	-1.744%
2026-07-09	166.5000	185.0000	166.5000	185.0000	+4.514%	2	100	+23.324%
2026-07-08	177.0100	177.0100	177.0100	177.0100	+1.154%	2	100	+28.891%
2026-07-07	174.9900	174.9900	174.9900	174.9900	+2.633%	1	99	+30.379%
2026-07-06	172.0000	172.0000	170.5000	170.5000	+7.212%	2	100	+33.812%
2026-07-02	165.0000	165.1500	159.0300	159.0300	-12.380%	5	100	+43.463%
2026-07-01	175.0000	181.5000	175.0000	181.5000	+33.456%	5	100	+25.702%
2026-06-30	136.0000	136.0000	136.0000	136.0000	+0.943%	1	102	+67.757%
2026-06-26	129.8600	134.7300	129.8600	134.7300	+1.991%	2	101	+69.339%
2026-06-25	137.0000	137.0000	132.1000	132.1000	-5.271%	4	100	+72.710%
2026-06-24	144.0000	144.0000	139.4500	139.4500	-4.276%	3	96	+63.607%
2026-06-22	151.0000	151.0000	144.5000	145.6800	-6.291%	13	94	+56.610%
2026-06-18	146.6600	156.0000	145.8900	155.4600	+3.848%	4	83	+46.758%
2026-06-17	156.9100	156.9100	149.7000	149.7000	-11.420%	15	83	+52.405%
2026-06-16	173.9500	173.9500	169.0000	169.0000	+0.625%	3	83	+35.000%
2026-06-15	163.5000	167.9500	163.5000	167.9500	+13.864%	3	83	+35.844%
2026-06-12	143.0000	148.6500	143.0000	147.5000	+4.855%	6	81	+54.678%
2026-06-11	145.0000	145.0000	140.6700	140.6700	-15.259%	3	76	+62.188%
2026-06-09	166.0000	166.0000	166.0000	166.0000	-12.632%	1	73	+37.440%
2026-06-04	198.5000	198.5000	190.0000	190.0000	+4.138%	2	72	+20.079%
2026-06-03	182.4500	182.4500	182.4500	182.4500	+1.080%	1	72	+25.048%
2026-06-01	180.5000	180.5000	180.5000	180.5000	-4.674%	1	73	+26.399%
2026-05-29	189.3500	189.3500	189.3500	189.3500	+9.705%	1	72	+20.491%
2026-05-26	172.6000	172.6000	172.6000	172.6000	+2.738%	1	73	+32.184%
2026-05-20	168.0000	168.0000	168.0000	168.0000	-2.098%	1	72	+35.804%
2026-05-11	171.6000	171.6000	171.6000	171.6000	-2.649%	1	71	+32.955%
2026-05-08	176.2700	176.2700	176.2700	176.2700	-3.297%	1	70	+29.432%
2026-05-07	189.0000	189.0000	182.0100	182.2800	+1.239%	17	71	+25.165%
2026-05-06	170.0000	180.0500	170.0000	180.0500	-0.056%	2	73	+26.715%
2026-05-04	180.0000	180.1500	180.0000	180.1500	+1.493%	2	74	+26.644%
2026-05-01	181.0000	181.0000	177.5000	177.5000	-2.968%	3	69	+28.535%
2026-04-30	176.4300	182.9300	176.4300	182.9300	-20.810%	2	69	+24.720%
2026-04-29	231.0000	231.0000	231.0000	231.0000	+1.316%	1	68	-1.234%
2026-04-28	228.0000	228.0000	228.0000	228.0000	-3.492%	4	69	+0.066%
2026-04-27	236.3000	236.3000	235.9000	236.2500	+5.000%	20	73	-3.429%
2026-04-23	225.0000	225.0000	225.0000	225.0000	-4.255%	1	63	+1.400%
2026-04-22	235.0000	235.0000	235.0000	235.0000	-2.852%	1	62	-2.915%
2026-04-17	241.9000	241.9000	241.9000	241.9000	+2.936%	1	62	-5.684%
2026-04-15	235.0000	235.0000	235.0000	235.0000	+9.302%	20	61	-2.915%
2026-04-14	215.0000	215.0000	215.0000	215.0000	+22.857%	1	48	+6.116%
2026-04-08	175.0000	175.0000	175.0000	175.0000	+7.692%	1	48	+30.371%
2026-04-06	162.5000	162.5000	162.5000	162.5000	+2.686%	1	48	+40.400%
2026-03-31	144.1500	159.7000	144.1500	158.2500	+18.362%	9	49	+44.171%
2026-03-30	133.0000	136.1800	132.1100	133.7000	+0.526%	11	50	+70.643%
2026-03-27	136.4100	136.4100	125.9100	133.0000	-8.729%	23	44	+71.541%
2026-03-26	163.0000	165.9500	145.7200	145.7200	-30.938%	9	40	+56.567%
2026-03-12	211.0000	211.0000	211.0000	211.0000	-4.087%	1	36	+8.128%
2026-03-10	219.9900	219.9900	219.9900	219.9900	+7.056%	8	35	+3.709%
2026-02-24	205.4900	205.4900	205.4900	205.4900	-1.121%	1	43	+11.027%
2026-02-18	207.8200	207.8200	207.8200	207.8200	-21.041%	8	42	+9.783%
2026-02-02	270.0000	270.0000	263.2000	263.2000	-7.471%	2	38	-13.317%
2026-01-29	275.4500	284.4500	275.4500	284.4500	+23.782%	3	38	-19.793%
2026-01-23	229.8000	229.8000	229.8000	229.8000	+5.874%	2	38	-0.718%
2026-01-22	212.0000	217.0500	212.0000	217.0500	+18.607%	4	40	+5.114%
2026-01-20	183.0000	183.0000	183.0000	183.0000	-7.901%	1	40	+24.672%
2026-01-13	198.7000	198.7000	198.7000	198.7000	-6.375%	1	40	+14.821%
2026-01-08	212.2300	212.2300	212.2300	212.2300	-8.553%	12	40	+7.501%
2025-12-23	232.0800	232.0800	232.0800	232.0800	-0.821%	1	28	-1.693%
2025-12-18	234.0000	234.0000	234.0000	234.0000	+2.183%	2	28	-2.500%
2025-12-17	229.0000	229.0000	229.0000	229.0000	-4.364%	1	30	-0.371%
2025-12-08	240.8500	242.1200	239.4500	239.4500	-2.065%	4	30	-4.719%
2025-12-05	239.0000	244.5000	239.0000	244.5000	+10.508%	2	30	-6.687%
2025-12-02	221.2500	221.2500	221.2500	221.2500	+3.562%	1	30	+3.119%
2025-11-26	213.9700	213.9700	213.6400	213.6400	+16.743%	30	53	+6.792%
2025-11-21	183.0000	183.0000	183.0000	183.0000	-4.439%	1	53	+24.672%
2025-11-20	191.5000	191.5000	191.5000	191.5000	+6.094%	1	53	+19.138%
2025-11-19	178.4100	180.5000	178.4100	180.5000	-3.620%	3	53	+26.399%
2025-11-18	187.2800	187.2800	187.2800	187.2800	-1.224%	30	52	+21.823%
2025-11-17	189.6000	189.6000	189.6000	189.6000	-4.843%	3	22	+20.332%
2025-11-13	198.6000	199.2500	198.6000	199.2500	-3.730%	6	19	+14.504%
2025-11-11	206.9700	206.9700	206.9700	206.9700	-2.776%	1	24	+10.233%
2025-11-10	212.8800	212.8800	212.8800	212.8800	+4.594%	1	24	+7.173%
2025-11-07	203.5300	203.5300	203.5300	203.5300	-2.116%	1	24	+12.096%
2025-11-06	209.3000	209.3000	207.9300	207.9300	-6.338%	2	23	+9.724%
2025-11-05	214.5000	222.0000	214.5000	222.0000	+1.116%	3	23	+2.770%
2025-11-03	233.0000	233.0000	219.5500	219.5500	-3.596%	4	20	+3.917%
2025-10-31	231.8900	231.8900	227.6000	227.7400	-8.169%	3	20	+0.180%
2025-10-30	228.3900	251.0000	228.3900	248.0000	-13.892%	34	19	-8.004%
2025-10-21	288.0100	288.0100	288.0100	288.0100	+2.897%	1	4	-20.784%
2025-10-15	284.0900	284.0900	279.9000	279.9000	0.000%	4	3	-18.489%