Dark

META20280121C540
META Jan 21 2028 540.00 Call (META280121C00540000)
option OPRA

EOD

Sep 17, 2026

220.00-0.901%(-2.00)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	213.8400	220.0000	213.8400	220.0000	-0.901%	13	1,731	0.000%
2026-09-16	222.0000	222.0000	222.0000	222.0000	+3.400%	1	1,740	-0.901%
2026-09-15	214.7000	214.7000	214.7000	214.7000	+1.121%	1	1,741	+2.469%
2026-09-14	204.0000	212.3300	204.0000	212.3200	+6.160%	12	1,742	+3.617%
2026-09-11	200.0000	200.0000	200.0000	200.0000	-0.990%	1	1,754	+10.000%
2026-09-09	194.8500	205.2900	192.2000	202.0000	+17.819%	35	1,755	+8.911%
2026-09-08	171.0000	176.0000	169.3000	171.4500	+0.263%	7	1,785	+28.317%
2026-09-04	166.6700	171.0000	164.8000	171.0000	+1.484%	22	1,806	+28.655%
2026-09-03	164.6200	172.3500	164.6200	168.5000	+8.710%	11	1,806	+30.564%
2026-09-02	154.3000	155.0000	154.3000	155.0000	+8.354%	14	1,815	+41.935%
2026-09-01	131.1600	143.0500	131.1600	143.0500	+1.721%	4	1,809	+53.792%
2026-08-31	140.1100	140.6300	139.8900	140.6300	-2.611%	3	1,807	+56.439%
2026-08-28	147.5000	153.2300	143.8200	144.4000	+2.049%	11	1,804	+52.355%
2026-08-27	149.5100	149.5100	141.4900	141.5000	-7.631%	5	1,797	+55.477%
2026-08-26	154.0000	155.9900	138.1800	153.1900	+8.893%	15	1,794	+43.613%
2026-08-25	137.2000	141.4000	137.1100	140.6800	+4.207%	10	1,799	+56.383%
2026-08-24	130.0000	135.0000	130.0000	135.0000	+4.676%	6	1,805	+62.963%
2026-08-21	129.0000	129.9500	128.0000	128.9700	+0.995%	9	1,807	+70.582%
2026-08-20	126.9700	127.7000	122.0000	127.7000	-1.390%	92	1,805	+72.279%
2026-08-19	121.2600	129.5000	121.2600	129.5000	-0.385%	20	1,722	+69.884%
2026-08-18	134.1000	134.1000	124.0000	130.0000	-7.043%	49	1,734	+69.231%
2026-08-17	153.7500	153.7500	136.9200	139.8500	-10.924%	38	1,694	+57.311%
2026-08-14	157.0000	157.0000	157.0000	157.0000	-1.413%	1	1,675	+40.127%
2026-08-13	155.0500	159.5200	152.9500	159.2500	+6.944%	14	1,674	+38.148%
2026-08-12	150.3500	150.3500	148.0000	148.9100	-8.644%	8	1,664	+47.740%
2026-08-11	171.5000	171.5000	163.0000	163.0000	+2.542%	5	1,658	+34.969%
2026-08-10	164.6000	171.6700	158.9600	158.9600	-0.188%	8	1,661	+38.400%
2026-08-07	160.0000	160.0000	158.2800	159.2600	+0.340%	3	1,658	+38.139%
2026-08-06	160.0000	160.0000	158.7200	158.7200	-0.176%	2	1,661	+38.609%
2026-08-04	157.9000	159.0000	149.8000	159.0000	-2.484%	9	1,661	+38.365%
2026-08-03	142.0000	163.0500	142.0000	163.0500	+25.423%	10	1,666	+34.928%
2026-07-31	130.0000	131.2300	124.0900	130.0000	+5.605%	100	1,671	+69.231%
2026-07-30	127.6500	127.6500	116.6300	123.1000	-25.040%	1,463	1,661	+78.716%
2026-07-29	164.0000	164.2200	164.0000	164.2200	-5.621%	2	209	+33.967%
2026-07-27	174.0000	174.0000	174.0000	174.0000	+0.887%	1	209	+26.437%
2026-07-23	172.4700	172.4700	172.4700	172.4700	-26.137%	1	210	+27.558%
2026-07-16	233.5000	233.5000	233.5000	233.5000	-2.708%	1	211	-5.782%
2026-07-15	240.0000	240.0000	240.0000	240.0000	+9.454%	1	212	-8.333%
2026-07-13	223.9600	223.9600	219.2700	219.2700	-4.520%	4	213	+0.333%
2026-07-10	228.5000	229.6500	228.5000	229.6500	+35.088%	3	215	-4.202%
2026-07-08	172.0000	172.0000	170.0000	170.0000	-5.556%	2	218	+29.412%
2026-07-07	169.3700	180.0000	169.3700	180.0000	+9.091%	5	219	+22.222%
2026-07-06	158.2700	165.0000	158.2700	165.0000	+5.701%	3	222	+33.333%
2026-07-02	158.2500	158.2500	154.8500	156.1000	-11.583%	5	222	+40.935%
2026-07-01	174.8000	181.4200	174.8000	176.5500	+25.605%	18	222	+24.611%
2026-06-29	139.5000	142.1700	138.6300	140.5600	+8.365%	4	240	+56.517%
2026-06-26	129.7100	129.7100	129.7100	129.7100	+2.376%	1	241	+69.609%
2026-06-25	130.0000	130.0000	123.2400	126.7000	-8.849%	14	242	+73.639%
2026-06-23	139.0000	139.0000	139.0000	139.0000	-2.456%	1	234	+58.273%
2026-06-22	145.0000	145.5600	138.5000	142.5000	-4.899%	16	234	+54.386%
2026-06-17	153.0000	153.0000	149.8400	149.8400	-8.045%	2	230	+46.823%
2026-06-16	167.8100	167.8100	161.5000	162.9500	-0.640%	8	230	+35.011%
2026-06-15	151.3500	164.0000	151.3500	164.0000	+14.206%	60	226	+34.146%
2026-06-12	143.6000	143.6000	143.6000	143.6000	-0.278%	1	229	+53.203%
2026-06-11	136.3700	144.0000	136.3700	144.0000	-7.692%	3	228	+52.778%
2026-06-09	158.5000	160.0000	156.0000	156.0000	-0.738%	3	225	+41.026%
2026-06-08	151.6300	158.5900	151.6300	157.1600	-1.775%	9	222	+39.985%
2026-06-05	173.6900	173.6900	155.0000	160.0000	-9.091%	23	214	+37.500%
2026-06-03	176.0000	176.0000	176.0000	176.0000	+2.672%	4	214	+25.000%
2026-06-02	168.0000	171.4200	168.0000	171.4200	+2.036%	2	210	+28.340%
2026-06-01	179.0000	179.0000	168.0000	168.0000	-8.641%	4	209	+30.952%
2026-05-29	183.8900	183.8900	183.8900	183.8900	-2.352%	1	205	+19.637%
2026-05-28	188.3200	188.3200	188.3200	188.3200	+12.095%	1	205	+16.822%
2026-05-27	168.0000	168.0000	168.0000	168.0000	-0.297%	1	206	+30.952%
2026-05-26	168.5000	168.5000	168.5000	168.5000	-0.384%	1	207	+30.564%
2026-05-22	169.1500	169.1500	169.1500	169.1500	+4.221%	1	208	+30.062%
2026-05-20	162.3000	162.3000	162.3000	162.3000	-8.486%	2	207	+35.551%
2026-05-15	177.3500	177.3500	177.3500	177.3500	+11.087%	1	209	+24.048%
2026-05-12	159.6500	159.6500	159.6500	159.6500	-3.242%	2	210	+37.801%
2026-05-11	165.0000	165.0000	165.0000	165.0000	-3.565%	1	210	+33.333%
2026-05-08	176.0000	176.0000	171.1000	171.1000	-3.333%	6	213	+28.580%
2026-05-07	183.0000	183.0000	177.0000	177.0000	+4.087%	2	207	+24.294%
2026-04-30	168.5000	170.8000	168.5000	170.0500	-26.703%	6	205	+29.374%
2026-04-27	226.9400	232.0000	226.9400	232.0000	+3.006%	2	202	-5.172%
2026-04-20	225.2300	225.2300	225.2300	225.2300	-0.350%	1	200	-2.322%
2026-04-16	226.0200	226.0200	226.0200	226.0200	+7.195%	1	201	-2.663%
2026-04-14	210.8500	210.8500	210.8500	210.8500	+6.340%	2	202	+4.340%
2026-04-09	196.0000	200.4700	196.0000	198.2800	+7.966%	9	201	+10.954%
2026-04-08	192.0000	192.0000	183.6500	183.6500	+18.790%	2	204	+19.793%
2026-04-02	154.6000	154.8500	154.6000	154.6000	-3.236%	20	216	+42.303%
2026-04-01	159.7700	159.7700	159.7700	159.7700	+3.747%	2	216	+37.698%
2026-03-31	138.6000	154.0000	138.6000	154.0000	+17.890%	4	218	+42.857%
2026-03-30	125.1000	132.0000	125.1000	130.6300	+6.724%	4	218	+68.415%
2026-03-27	131.0000	131.0000	121.8500	122.4000	-11.349%	15	216	+79.739%
2026-03-26	146.2200	146.2200	138.0000	138.0700	-17.323%	6	203	+59.339%
2026-03-20	167.0000	167.0000	167.0000	167.0000	-6.243%	1	197	+31.737%
2026-03-19	178.1200	178.1200	178.1200	178.1200	-7.948%	1	196	+23.512%
2026-03-17	193.5000	193.5000	193.5000	193.5000	+0.446%	1	195	+13.695%
2026-03-16	194.8500	194.8500	192.6400	192.6400	-10.149%	3	194	+14.203%
2026-03-11	214.4000	214.4000	214.4000	214.4000	+0.469%	1	191	+2.612%
2026-03-10	213.4000	213.4000	213.4000	213.4000	+5.644%	1	192	+3.093%
2026-02-18	202.0000	202.0000	202.0000	202.0000	-9.009%	1	192	+8.911%
2026-02-11	222.0000	222.0000	222.0000	222.0000	-5.047%	1	191	-0.901%
2026-02-05	233.8000	233.8000	233.8000	233.8000	+1.212%	1	190	-5.902%
2026-02-04	231.0000	231.0000	231.0000	231.0000	-12.147%	1	189	-4.762%
2026-01-30	262.9400	262.9400	262.9400	262.9400	-2.216%	2	190	-16.331%
2026-01-29	276.4000	276.4000	268.2500	268.9000	+16.407%	14	190	-18.185%
2026-01-26	231.0000	231.0000	231.0000	231.0000	+29.921%	2	192	-4.762%
2026-01-21	177.8000	177.8000	177.8000	177.8000	+0.141%	1	194	+23.735%
2026-01-20	177.5500	177.5500	177.5500	177.5500	-7.154%	1	194	+23.909%
2026-01-16	192.0000	192.0000	191.2300	191.2300	+0.807%	5	197	+15.045%
2026-01-15	188.7000	189.7000	187.2500	189.7000	+1.973%	8	197	+15.973%
2026-01-14	190.6300	190.6300	186.0300	186.0300	-9.571%	2	189	+18.260%
2026-01-08	205.7200	205.7200	205.7200	205.7200	-5.763%	1	187	+6.941%
2026-01-06	218.3000	218.3000	218.3000	218.3000	-1.737%	1	186	+0.779%
2026-01-05	222.1600	222.1600	222.1600	222.1600	-0.287%	1	185	-0.972%
2025-12-31	222.8000	222.8000	222.8000	222.8000	-1.154%	2	185	-1.257%
2025-12-30	225.1000	225.4000	225.1000	225.4000	+2.641%	5	185	-2.396%
2025-12-29	217.2400	219.6000	217.2400	219.6000	-2.896%	3	190	+0.182%
2025-12-24	226.1500	226.1500	226.1500	226.1500	+2.983%	1	190	-2.719%
2025-12-17	222.6700	222.6700	219.6000	219.6000	-1.864%	8	190	+0.182%
2025-12-09	223.7700	223.7700	223.7700	223.7700	-4.576%	1	182	-1.685%
2025-12-08	234.5000	234.5000	234.5000	234.5000	-1.768%	1	183	-6.183%
2025-12-05	230.6000	238.7200	230.6000	238.7200	+11.208%	54	183	-7.842%
2025-12-03	218.2500	218.2500	214.6600	214.6600	-0.850%	18	130	+2.488%
2025-12-02	215.3500	216.5000	215.3500	216.5000	+0.599%	17	131	+1.617%
2025-12-01	215.4200	215.4200	215.2100	215.2100	+11.885%	3	118	+2.226%
2025-11-24	192.3500	192.3500	192.3500	192.3500	+11.507%	1	119	+14.375%
2025-11-21	174.6000	174.6000	172.5000	172.5000	-1.203%	3	119	+27.536%
2025-11-20	174.6000	174.6000	174.6000	174.6000	-1.065%	1	118	+26.002%
2025-11-19	176.4800	176.4800	176.4800	176.4800	-5.296%	1	117	+24.660%
2025-11-18	186.3500	186.3500	186.3500	186.3500	-2.332%	1	116	+18.057%
2025-11-13	190.8000	190.8000	190.8000	190.8000	-1.801%	1	115	+15.304%
2025-11-12	198.2800	198.2800	193.1800	194.3000	-7.696%	4	114	+13.227%
2025-11-10	207.6800	210.5000	207.6800	210.5000	+8.550%	2	110	+4.513%
2025-11-07	195.6900	195.6900	193.9200	193.9200	-2.553%	3	109	+13.449%
2025-11-06	202.3000	202.3000	199.0000	199.0000	-3.398%	6	108	+10.553%
2025-11-04	209.2700	209.2700	206.0000	206.0000	-3.927%	3	102	+6.796%
2025-11-03	215.7100	215.7100	214.2800	214.4200	-3.848%	13	88	+2.602%
2025-10-31	232.0000	232.0000	223.0000	223.0000	-5.907%	8	88	-1.345%
2025-10-30	233.4200	242.6000	226.2200	237.0000	-20.789%	83	82	-7.173%
2025-10-27	299.2000	299.2000	299.2000	299.2000	+9.413%	1	4	-26.471%
2025-10-15	273.5600	273.7000	273.4600	273.4600	+1.020%	6	4	-19.549%
2025-10-13	270.7000	270.7000	270.7000	270.7000	-7.317%	1	2	-18.729%
2025-09-29	292.0700	292.0700	292.0700	292.0700	0.000%	1	1	-24.676%