Dark

META20280121C560
META Jan 21 2028 560.00 Call (META280121C00560000)
option OPRA

EOD

Sep 14, 2026

197.45+3.779%(+7.19)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	189.6500	197.4500	189.6500	197.4500	+3.779%	2	235	0.000%
2026-09-11	190.2600	190.2600	190.2600	190.2600	-0.978%	1	237	+3.779%
2026-09-10	188.0900	192.1400	185.0500	192.1400	-0.239%	4	238	+2.764%
2026-09-09	185.7500	192.6000	185.5000	192.6000	+16.164%	43	242	+2.518%
2026-09-08	161.0000	165.8000	161.0000	165.8000	+4.937%	5	255	+19.089%
2026-09-04	154.5500	158.0000	154.5500	158.0000	-2.046%	17	251	+24.968%
2026-09-03	154.5700	163.5000	154.5700	161.3000	+8.986%	19	251	+22.412%
2026-09-02	135.7500	148.0000	135.7500	148.0000	+7.246%	7	242	+33.412%
2026-09-01	122.2800	138.0000	122.2800	138.0000	+4.072%	13	246	+43.080%
2026-08-31	131.5000	132.6000	131.5000	132.6000	-3.878%	2	251	+48.906%
2026-08-28	138.0800	138.0800	137.9500	137.9500	+5.693%	2	252	+43.132%
2026-08-27	134.9100	138.3000	130.0000	130.5200	-6.605%	5	252	+51.279%
2026-08-26	145.2000	145.2000	129.4000	139.7500	+5.871%	9	250	+41.288%
2026-08-25	130.5000	132.0500	129.0000	132.0000	+4.430%	7	257	+49.583%
2026-08-24	119.6800	126.4000	119.6800	126.4000	+5.934%	7	259	+56.210%
2026-08-21	121.3700	121.3700	119.3200	119.3200	+2.597%	4	254	+65.479%
2026-08-20	115.5600	116.3000	114.2000	116.3000	-1.231%	10	252	+69.776%
2026-08-19	118.0000	121.4000	117.7500	117.7500	+0.444%	24	255	+67.686%
2026-08-18	121.1500	123.0000	116.2500	117.2300	-9.975%	21	235	+68.430%
2026-08-17	133.0500	133.0500	127.4000	130.2200	-9.757%	15	233	+51.628%
2026-08-13	144.3000	144.3000	144.3000	144.3000	+3.071%	3	220	+36.833%
2026-08-12	142.7000	143.7600	139.8100	140.0000	-10.543%	32	217	+41.036%
2026-08-11	158.6500	158.6500	156.5000	156.5000	+4.382%	3	203	+26.166%
2026-08-10	162.3400	162.5500	149.9300	149.9300	-2.516%	6	204	+31.695%
2026-08-07	153.8000	153.8000	153.8000	153.8000	+2.862%	1	205	+28.381%
2026-08-06	149.0000	149.5200	149.0000	149.5200	+3.625%	3	206	+32.056%
2026-08-05	144.2900	144.2900	144.2900	144.2900	-4.349%	1	205	+36.842%
2026-08-04	143.7500	150.8500	141.1000	150.8500	+0.634%	38	204	+30.892%
2026-08-03	132.0000	151.0500	132.0000	149.9000	+25.492%	6	188	+31.721%
2026-07-31	121.8300	121.8300	119.3400	119.4500	+7.807%	3	188	+65.299%
2026-07-30	111.0000	112.5100	110.0000	110.8000	-26.623%	34	186	+78.204%
2026-07-29	153.3700	153.3700	151.0000	151.0000	-6.790%	8	177	+30.762%
2026-07-27	162.0000	162.0000	162.0000	162.0000	-17.347%	1	184	+21.883%
2026-07-17	196.0000	196.0000	196.0000	196.0000	-7.394%	1	184	+0.740%
2026-07-10	208.0000	217.7500	203.1500	211.6500	+31.101%	30	184	-6.709%
2026-07-09	161.4400	161.4400	161.4400	161.4400	-6.221%	1	209	+22.306%
2026-07-07	172.1500	172.1500	172.1500	172.1500	+13.368%	2	208	+14.696%
2026-07-06	146.4700	151.8500	146.4700	151.8500	+3.089%	2	210	+30.030%
2026-07-02	151.0000	151.0000	145.2000	147.3000	-12.321%	10	209	+34.046%
2026-07-01	158.9900	172.4300	155.0000	168.0000	+29.131%	33	209	+17.530%
2026-06-30	123.7700	130.1000	123.7700	130.1000	+0.463%	5	228	+51.768%
2026-06-29	132.0500	132.0500	129.5000	129.5000	+2.778%	3	225	+52.471%
2026-06-26	122.0000	126.0000	122.0000	126.0000	+7.417%	4	225	+56.706%
2026-06-25	118.3500	124.0500	116.1000	117.3000	-6.675%	47	223	+68.329%
2026-06-24	129.1200	129.1200	125.6900	125.6900	-3.634%	4	231	+57.093%
2026-06-23	130.7500	131.4000	130.4300	130.4300	-1.062%	3	227	+51.384%
2026-06-22	136.1800	136.1800	129.9300	131.8300	-4.471%	16	224	+49.776%
2026-06-18	138.0000	138.0000	138.0000	138.0000	+2.222%	1	210	+43.080%
2026-06-17	147.5000	147.5000	135.0000	135.0000	-10.967%	6	210	+46.259%
2026-06-16	157.0000	157.0000	151.6300	151.6300	+1.053%	4	210	+30.218%
2026-06-15	149.5000	150.0500	148.0000	150.0500	+13.890%	14	209	+31.589%
2026-06-12	136.4000	136.4000	131.7500	131.7500	-1.051%	7	209	+49.867%
2026-06-11	128.5500	133.1500	127.5000	133.1500	-7.535%	26	207	+48.291%
2026-06-10	144.0000	148.1900	144.0000	144.0000	-1.619%	6	197	+37.118%
2026-06-09	153.3500	153.3500	146.3700	146.3700	-1.301%	4	191	+34.898%
2026-06-08	144.5000	148.3000	144.5000	148.3000	-2.338%	53	191	+33.142%
2026-06-05	172.0000	172.0000	149.0000	151.8500	-11.715%	13	194	+30.030%
2026-06-04	182.7500	182.7500	172.0000	172.0000	+1.176%	3	186	+14.797%
2026-06-03	170.0000	170.0000	170.0000	170.0000	+5.551%	1	186	+16.147%
2026-06-01	162.5000	162.5000	161.0600	161.0600	-6.360%	12	187	+22.594%
2026-05-29	171.9700	172.0000	170.6900	172.0000	-1.686%	3	175	+14.797%
2026-05-28	174.9500	174.9500	174.9500	174.9500	-0.540%	1	176	+12.861%
2026-05-27	175.9000	175.9000	175.9000	175.9000	+11.725%	1	177	+12.251%
2026-05-26	157.4400	157.4400	157.4400	157.4400	-0.272%	1	178	+25.413%
2026-05-21	153.1000	157.8700	153.1000	157.8700	+1.394%	2	177	+25.071%
2026-05-20	155.7000	155.7000	155.7000	155.7000	-2.075%	1	177	+26.814%
2026-05-18	159.0000	159.0000	159.0000	159.0000	-4.847%	1	175	+24.182%
2026-05-15	167.1000	167.1000	167.1000	167.1000	+0.572%	1	175	+18.163%
2026-05-14	166.1500	166.1500	166.1500	166.1500	+2.448%	1	175	+18.838%
2026-05-13	153.4100	162.1800	153.4100	162.1800	+6.000%	10	168	+21.747%
2026-05-12	154.0300	154.0300	153.0000	153.0000	+0.857%	2	168	+29.052%
2026-05-11	153.0000	154.0000	151.7000	151.7000	-5.099%	6	168	+30.158%
2026-05-08	165.0000	165.0000	159.1500	159.8500	-5.414%	16	170	+23.522%
2026-05-07	169.0000	169.0000	169.0000	169.0000	+3.904%	3	156	+16.834%
2026-05-06	162.6500	162.6500	162.6500	162.6500	-0.793%	1	155	+21.396%
2026-05-04	159.8000	163.9500	159.8000	163.9500	-0.334%	3	154	+20.433%
2026-05-01	163.8800	167.0000	161.5000	164.5000	-2.461%	4	150	+20.030%
2026-04-30	161.2300	168.6500	155.2700	168.6500	-21.722%	37	150	+17.077%
2026-04-28	215.3000	215.4500	215.3000	215.4500	+0.377%	2	130	-8.355%
2026-04-27	214.6400	214.6400	214.6400	214.6400	-1.179%	1	130	-8.009%
2026-04-24	209.4500	217.2000	209.4500	217.2000	+1.709%	2	131	-9.093%
2026-04-22	213.5500	213.5500	213.5500	213.5500	+0.258%	1	132	-7.539%
2026-04-20	213.0000	213.0000	213.0000	213.0000	-4.911%	2	131	-7.300%
2026-04-17	224.0000	224.0000	224.0000	224.0000	+6.161%	1	131	-11.853%
2026-04-16	211.0000	211.0000	211.0000	211.0000	-2.324%	1	132	-6.422%
2026-04-15	216.0200	216.0200	216.0200	216.0200	+9.394%	5	133	-8.596%
2026-04-14	197.4700	197.4700	197.4700	197.4700	+16.241%	3	138	-0.010%
2026-04-08	162.7200	177.5500	162.7200	169.8800	+21.343%	3	141	+16.229%
2026-04-07	140.0000	140.0000	140.0000	140.0000	-1.130%	1	141	+41.036%
2026-04-02	139.5000	141.6000	139.5000	141.6000	-4.858%	4	136	+39.442%
2026-04-01	148.3800	148.8300	148.3800	148.8300	+2.677%	7	136	+32.668%
2026-03-31	134.5000	144.9500	133.5100	144.9500	+29.420%	24	142	+36.219%
2026-03-27	122.0000	122.2500	112.0000	112.0000	-13.587%	13	128	+76.295%
2026-03-26	146.8600	146.8600	129.6100	129.6100	-18.484%	12	123	+52.342%
2026-03-24	159.0000	159.0000	159.0000	159.0000	+0.506%	1	116	+24.182%
2026-03-20	163.9900	163.9900	158.2000	158.2000	-9.646%	3	115	+24.810%
2026-03-18	175.7700	175.7700	175.0900	175.0900	-7.847%	4	115	+12.771%
2026-03-12	190.0000	190.0000	190.0000	190.0000	-2.863%	1	117	+3.921%
2026-03-06	195.6000	195.6000	195.6000	195.6000	-5.049%	1	116	+0.946%
2026-03-05	206.0000	206.0000	206.0000	206.0000	+8.450%	1	117	-4.150%
2026-02-27	191.0700	191.0700	189.9500	189.9500	+0.620%	3	116	+3.948%
2026-02-24	188.7800	188.7800	188.7800	188.7800	-2.776%	2	118	+4.593%
2026-02-19	194.1700	194.1700	194.1700	194.1700	-2.813%	1	116	+1.689%
2026-02-13	195.3900	199.7900	195.3900	199.7900	-11.082%	2	115	-1.171%
2026-02-09	224.6900	224.6900	224.6900	224.6900	+9.445%	1	115	-12.123%
2026-02-06	208.4100	208.4100	197.9200	205.3000	-12.467%	7	114	-3.824%
2026-02-03	235.4100	235.4100	234.5400	234.5400	-3.778%	3	112	-15.814%
2026-02-02	243.7500	243.7500	243.7500	243.7500	-3.155%	1	110	-18.995%
2026-01-30	251.6900	251.6900	251.6900	251.6900	-1.998%	4	109	-21.550%
2026-01-29	270.1000	270.1000	254.4200	256.8200	+15.435%	4	107	-23.117%
2026-01-28	222.4800	222.4800	222.4800	222.4800	+1.058%	5	108	-11.250%
2026-01-27	220.1500	220.1500	220.1500	220.1500	+1.125%	5	113	-10.311%
2026-01-26	217.7000	217.7000	217.7000	217.7000	+3.053%	1	108	-9.302%
2026-01-23	211.2500	211.2500	211.2500	211.2500	+24.009%	3	109	-6.533%
2026-01-21	170.3500	170.3500	170.3500	170.3500	-0.117%	1	112	+15.908%
2026-01-20	170.5500	170.5500	170.5500	170.5500	-5.981%	1	113	+15.773%
2026-01-16	179.9800	182.9600	179.9800	181.4000	+0.795%	39	73	+8.848%
2026-01-15	177.3600	179.9700	177.3600	179.9700	-8.807%	21	73	+9.713%
2026-01-12	197.3500	197.3500	197.3500	197.3500	-1.325%	2	59	+0.051%
2026-01-09	200.0000	200.0000	200.0000	200.0000	+0.110%	1	59	-1.275%
2026-01-07	199.7800	199.7800	199.7800	199.7800	-5.532%	1	58	-1.166%
2025-12-31	211.4800	211.4800	211.4800	211.4800	+0.796%	1	59	-6.634%
2025-12-22	209.8100	209.8100	209.8100	209.8100	-2.505%	1	59	-5.891%
2025-12-09	215.2000	215.2000	215.2000	215.2000	-3.929%	1	59	-8.248%
2025-12-08	224.0000	224.0000	224.0000	224.0000	+10.047%	1	60	-11.853%
2025-12-01	203.5500	203.5500	203.5500	203.5500	-0.620%	1	60	-2.997%
2025-11-28	204.8200	204.8200	204.8200	204.8200	+3.580%	1	59	-3.598%
2025-11-26	199.6600	199.7300	197.4600	197.7400	-0.267%	25	40	-0.147%
2025-11-25	189.0500	198.2700	189.0500	198.2700	+19.512%	4	40	-0.414%
2025-11-20	178.5000	178.5000	165.9000	165.9000	-1.660%	3	39	+19.017%
2025-11-19	166.0000	168.7000	164.0000	168.7000	-0.765%	11	39	+17.042%
2025-11-18	172.2100	172.2100	170.0000	170.0000	-1.876%	2	33	+16.147%
2025-11-17	178.6300	178.6300	173.2500	173.2500	-6.528%	2	32	+13.968%
2025-11-14	185.3500	185.3500	185.3500	185.3500	-0.654%	1	30	+6.528%
2025-11-13	185.3000	186.5700	185.3000	186.5700	+1.259%	7	29	+5.832%
2025-11-12	184.2500	184.2500	184.2500	184.2500	-5.104%	1	22	+7.164%
2025-11-11	193.0500	194.1600	193.0500	194.1600	-2.186%	2	20	+1.694%
2025-11-10	198.5000	198.5000	198.5000	198.5000	+11.768%	1	20	-0.529%
2025-11-07	185.6900	185.6900	177.6000	177.6000	-13.903%	2	19	+11.177%
2025-11-05	199.3000	206.2800	199.3000	206.2800	+3.867%	3	17	-4.281%
2025-11-04	200.0500	200.0500	198.6000	198.6000	-4.976%	2	15	-0.579%
2025-11-03	215.0000	215.0000	209.0000	209.0000	-4.128%	3	10	-5.526%
2025-10-31	218.0000	218.0000	218.0000	218.0000	-6.313%	1	10	-9.427%
2025-10-30	211.3900	232.6900	211.3900	232.6900	-13.033%	5	10	-15.145%
2025-10-22	267.5600	267.5600	267.5600	267.5600	+5.140%	1	8	-26.203%
2025-10-17	254.4800	254.4800	254.4800	254.4800	-4.176%	1	8	-22.410%
2025-10-16	265.8300	265.8300	265.5700	265.5700	+1.755%	2	7	-25.650%
2025-10-15	261.2200	261.2200	260.9300	260.9900	+6.093%	10	6	-24.346%
2025-10-06	246.0000	246.0000	246.0000	246.0000	0.000%	1	1	-19.736%